CEMZY
CEM ZEYTİN A.Ş. (CEMZY)
5.000
₺
-0.300 (%-5.66)
CEMZY: CEM ZEYTİN A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for CEM ZEYTİN A.Ş..
Historical Chart
Loading chart...
Average
OPEN 4.061
CLOSE 4.0754
Low
LOW 1.9174
High
HIGH 10.1024
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 2.2774 | 2.4802 | 2.2529 | 2.4627 |
| 01/02/2025 | 2.4627 | 2.5169 | 2.405 | 2.4679 |
| 01/05/2025 | 2.4749 | 2.5274 | 2.4172 | 2.4417 |
| 01/06/2025 | 2.447 | 2.5256 | 2.4295 | 2.5169 |
| 01/07/2025 | 2.5151 | 2.5938 | 2.5046 | 2.5064 |
| 01/08/2025 | 2.5239 | 2.613 | 2.5081 | 2.6008 |
| 01/09/2025 | 2.6095 | 2.6322 | 2.4907 | 2.5011 |
| 01/12/2025 | 2.4924 | 2.5099 | 2.2966 | 2.3543 |
| 01/13/2025 | 2.3788 | 2.3928 | 2.2634 | 2.2757 |
| 01/14/2025 | 2.2774 | 2.2844 | 2.1953 | 2.204 |
| 01/15/2025 | 2.2145 | 2.3403 | 2.19 | 2.3019 |
| 01/16/2025 | 2.3036 | 2.3054 | 2.2372 | 2.2442 |
| 01/19/2025 | 2.2512 | 2.2634 | 2.1988 | 2.2075 |
| 01/20/2025 | 2.2005 | 2.2267 | 2.1323 | 2.1323 |
| 01/21/2025 | 2.1411 | 2.183 | 2.1271 | 2.1358 |
| 01/22/2025 | 2.1428 | 2.19 | 2.1428 | 2.1498 |
| 01/23/2025 | 2.1586 | 2.1586 | 2.0991 | 2.1079 |
| 01/26/2025 | 2.1079 | 2.1201 | 2.0834 | 2.0904 |
| 01/27/2025 | 2.0991 | 2.2215 | 2.0904 | 2.197 |
| 01/28/2025 | 2.197 | 2.2564 | 2.183 | 2.1848 |
| 01/29/2025 | 2.1953 | 2.2425 | 2.1568 | 2.1673 |
| 01/30/2025 | 2.1708 | 2.197 | 2.1236 | 2.1289 |
| 02/02/2025 | 2.1184 | 2.1184 | 2.0345 | 2.0485 |
| 02/03/2025 | 2.0624 | 2.0659 | 2.0257 | 2.0257 |
| 02/04/2025 | 2.0257 | 2.031 | 1.9313 | 1.9541 |
| 02/05/2025 | 1.9698 | 2.0275 | 1.9628 | 1.9785 |
| 02/06/2025 | 1.9838 | 2.0117 | 1.9663 | 1.9978 |
| 02/09/2025 | 1.9978 | 2.0135 | 1.9523 | 1.9576 |
| 02/10/2025 | 1.9576 | 1.975 | 1.9348 | 1.9418 |
| 02/11/2025 | 1.9471 | 1.9768 | 1.9226 | 1.9279 |
| 02/12/2025 | 1.9313 | 2.0048 | 1.9174 | 1.9646 |
| 02/13/2025 | 1.975 | 2.1236 | 1.9646 | 2.0852 |
| 02/16/2025 | 2.0537 | 2.1026 | 2.017 | 2.0572 |
| 02/17/2025 | 2.0677 | 2.1586 | 1.9978 | 2.1219 |
| 02/18/2025 | 2.1219 | 2.239 | 2.1184 | 2.1656 |
| 02/19/2025 | 2.1516 | 2.176 | 2.1201 | 2.1323 |
| 02/20/2025 | 2.1323 | 2.2075 | 2.0485 | 2.1061 |
| 02/23/2025 | 2.1289 | 2.2127 | 2.1236 | 2.1935 |
| 02/24/2025 | 2.204 | 2.2547 | 2.1725 | 2.2145 |
| 02/25/2025 | 2.225 | 2.2495 | 2.1656 | 2.1656 |
| 02/26/2025 | 2.1533 | 2.2023 | 2.1289 | 2.1481 |
| 02/27/2025 | 2.1481 | 2.1848 | 2.0904 | 2.1463 |
| 03/02/2025 | 2.1586 | 2.2232 | 2.1236 | 2.1848 |
| 03/03/2025 | 2.1848 | 2.3089 | 2.1708 | 2.2547 |
| 03/04/2025 | 2.2704 | 2.3124 | 2.2232 | 2.2617 |
| 03/05/2025 | 2.2687 | 2.3176 | 2.2634 | 2.3054 |
| 03/06/2025 | 2.3106 | 2.3386 | 2.2582 | 2.2599 |
| 03/09/2025 | 2.2722 | 2.2844 | 2.2005 | 2.2302 |
| 03/10/2025 | 2.2372 | 2.2687 | 2.2023 | 2.2634 |
| 03/11/2025 | 2.2722 | 2.3421 | 2.2617 | 2.3229 |
| 03/12/2025 | 2.3333 | 2.4225 | 2.3106 | 2.3928 |
| 03/13/2025 | 2.3945 | 2.4435 | 2.3858 | 2.419 |
| 03/16/2025 | 2.4172 | 2.5081 | 2.3386 | 2.5064 |
| 03/17/2025 | 2.5239 | 2.5571 | 2.4557 | 2.5151 |
| 03/18/2025 | 2.3945 | 2.44 | 2.2652 | 2.3491 |
| 03/19/2025 | 2.3508 | 2.5833 | 2.3264 | 2.4347 |
| 03/20/2025 | 2.4347 | 2.4574 | 2.1935 | 2.2617 |
| 03/23/2025 | 2.2897 | 2.3666 | 2.197 | 2.3229 |
| 03/24/2025 | 2.3438 | 2.4435 | 2.3368 | 2.419 |
| 03/25/2025 | 2.3945 | 2.447 | 2.3106 | 2.3159 |
| 03/26/2025 | 2.3333 | 2.4837 | 2.3333 | 2.426 |
| 03/27/2025 | 2.426 | 2.4592 | 2.3858 | 2.4417 |
| 04/01/2025 | 2.4295 | 2.4872 | 2.4015 | 2.4085 |
| 04/02/2025 | 2.4033 | 2.4679 | 2.398 | 2.433 |
| 04/03/2025 | 2.4347 | 2.4732 | 2.3858 | 2.412 |
| 04/06/2025 | 2.3928 | 2.6532 | 2.3543 | 2.6532 |
| 04/07/2025 | 2.793 | 2.9171 | 2.7633 | 2.8245 |
| 04/08/2025 | 2.8018 | 2.9241 | 2.793 | 2.8367 |
| 04/09/2025 | 2.8839 | 2.8979 | 2.7895 | 2.8594 |
| 04/10/2025 | 2.8629 | 3.0167 | 2.8455 | 2.8839 |
| 04/13/2025 | 2.8839 | 2.9066 | 2.8088 | 2.8315 |
| 04/14/2025 | 2.8402 | 2.9363 | 2.8332 | 2.8664 |
| 04/15/2025 | 2.8717 | 2.8927 | 2.7493 | 2.8018 |
| 04/16/2025 | 2.8088 | 2.8787 | 2.7668 | 2.842 |
| 04/17/2025 | 2.842 | 2.8629 | 2.779 | 2.8262 |
| 04/20/2025 | 2.8472 | 2.8629 | 2.814 | 2.8245 |
| 04/21/2025 | 2.8315 | 2.8892 | 2.8105 | 2.8262 |
| 04/23/2025 | 2.8262 | 2.8507 | 2.8 | 2.821 |
| 04/24/2025 | 2.8227 | 2.8315 | 2.7668 | 2.7773 |
| 04/27/2025 | 2.779 | 2.8699 | 2.7738 | 2.8227 |
| 04/28/2025 | 2.8262 | 2.8332 | 2.7965 | 2.8088 |
| 04/29/2025 | 2.8105 | 2.8577 | 2.7965 | 2.807 |
| 05/01/2025 | 2.8018 | 2.8018 | 2.7616 | 2.7808 |
| 05/04/2025 | 2.786 | 2.8927 | 2.786 | 2.8577 |
| 05/05/2025 | 2.8664 | 2.9049 | 2.814 | 2.8612 |
| 05/06/2025 | 2.8664 | 2.9696 | 2.7703 | 2.7703 |
| 05/07/2025 | 2.7703 | 2.9119 | 2.6497 | 2.8839 |
| 05/08/2025 | 2.8927 | 2.9643 | 2.8752 | 2.9014 |
| 05/11/2025 | 2.9119 | 2.9486 | 2.8332 | 2.842 |
| 05/12/2025 | 2.8472 | 2.8787 | 2.7913 | 2.8123 |
| 05/13/2025 | 2.821 | 2.8664 | 2.7983 | 2.7983 |
| 05/14/2025 | 2.8088 | 2.8315 | 2.7895 | 2.8 |
| 05/15/2025 | 2.8053 | 2.8192 | 2.793 | 2.8 |
| 05/19/2025 | 2.8035 | 2.8717 | 2.8 | 2.8559 |
| 05/20/2025 | 2.8612 | 2.8664 | 2.7965 | 2.7965 |
| 05/21/2025 | 2.8018 | 2.9346 | 2.7616 | 2.9346 |
| 05/22/2025 | 2.9346 | 3.022 | 2.779 | 2.8 |
| 05/25/2025 | 2.8018 | 2.8315 | 2.7616 | 2.7633 |
| 05/26/2025 | 2.7773 | 2.8105 | 2.7441 | 2.8035 |
| 05/27/2025 | 2.8123 | 2.9538 | 2.793 | 2.9486 |
| 05/28/2025 | 2.9556 | 2.9765 | 2.8577 | 2.8717 |
| 05/29/2025 | 2.8717 | 2.8839 | 2.779 | 2.779 |
| 06/01/2025 | 2.779 | 2.835 | 2.7668 | 2.8105 |
| 06/02/2025 | 2.8157 | 2.8507 | 2.7983 | 2.842 |
| 06/03/2025 | 2.8664 | 2.8664 | 2.8105 | 2.828 |
| 06/04/2025 | 2.8262 | 2.8979 | 2.8123 | 2.8839 |
| 06/09/2025 | 2.8787 | 2.9294 | 2.8664 | 2.8909 |
| 06/10/2025 | 2.8909 | 2.9084 | 2.8629 | 2.8839 |
| 06/11/2025 | 2.8752 | 2.8927 | 2.8175 | 2.8175 |
| 06/12/2025 | 2.7616 | 2.7616 | 2.585 | 2.6584 |
| 06/15/2025 | 2.6654 | 2.6917 | 2.5623 | 2.5623 |
| 06/16/2025 | 2.5693 | 2.5728 | 2.4767 | 2.4941 |
| 06/17/2025 | 2.4994 | 2.5588 | 2.3928 | 2.3945 |
| 06/18/2025 | 2.3613 | 2.4854 | 2.3613 | 2.4347 |
| 06/19/2025 | 2.447 | 2.5239 | 2.3805 | 2.4819 |
| 06/22/2025 | 2.447 | 2.5081 | 2.391 | 2.405 |
| 06/23/2025 | 2.4487 | 2.5343 | 2.4225 | 2.4976 |
| 06/24/2025 | 2.5151 | 2.5431 | 2.4662 | 2.5221 |
| 06/25/2025 | 2.5256 | 2.5431 | 2.447 | 2.4539 |
| 06/26/2025 | 2.4574 | 2.5011 | 2.433 | 2.4592 |
| 06/29/2025 | 2.4662 | 2.4994 | 2.4417 | 2.4714 |
| 06/30/2025 | 2.4714 | 2.5221 | 2.4522 | 2.4941 |
| 07/01/2025 | 2.5029 | 2.5099 | 2.3805 | 2.4103 |
| 07/02/2025 | 2.4242 | 2.4242 | 2.3858 | 2.3875 |
| 07/03/2025 | 2.3963 | 2.426 | 2.3421 | 2.3998 |
| 07/06/2025 | 2.3858 | 2.426 | 2.2687 | 2.3124 |
| 07/07/2025 | 2.3264 | 2.3893 | 2.3019 | 2.3089 |
| 07/08/2025 | 2.3246 | 2.3578 | 2.3036 | 2.3281 |
| 07/09/2025 | 2.3316 | 2.4155 | 2.3316 | 2.4155 |
| 07/10/2025 | 2.426 | 2.4557 | 2.3491 | 2.398 |
| 07/13/2025 | 2.398 | 2.4207 | 2.3788 | 2.3805 |
| 07/15/2025 | 2.405 | 2.4644 | 2.3875 | 2.447 |
| 07/16/2025 | 2.4609 | 2.5309 | 2.4505 | 2.5309 |
| 07/17/2025 | 2.5466 | 2.6549 | 2.5291 | 2.5553 |
| 07/20/2025 | 2.5623 | 2.5955 | 2.5553 | 2.5623 |
| 07/21/2025 | 2.5501 | 2.6812 | 2.5343 | 2.6742 |
| 07/22/2025 | 2.6917 | 2.6986 | 2.5903 | 2.6008 |
| 07/23/2025 | 2.606 | 2.6357 | 2.5868 | 2.6043 |
| 07/24/2025 | 2.606 | 2.7074 | 2.5798 | 2.6654 |
| 07/27/2025 | 2.6742 | 2.7214 | 2.634 | 2.6567 |
| 07/28/2025 | 2.6567 | 2.6724 | 2.5868 | 2.6217 |
| 07/29/2025 | 2.6357 | 2.6637 | 2.6147 | 2.6252 |
| 07/30/2025 | 2.627 | 2.6794 | 2.613 | 2.6759 |
| 07/31/2025 | 2.6724 | 2.6951 | 2.6217 | 2.6654 |
| 08/03/2025 | 2.6759 | 2.7755 | 2.6707 | 2.7755 |
| 08/04/2025 | 2.7808 | 2.7913 | 2.7301 | 2.7476 |
| 08/05/2025 | 2.7388 | 2.7686 | 2.6951 | 2.7493 |
| 08/06/2025 | 2.7616 | 2.7808 | 2.7249 | 2.7266 |
| 08/07/2025 | 2.7301 | 2.9189 | 2.7161 | 2.8402 |
| 08/10/2025 | 2.8472 | 2.8594 | 2.7878 | 2.8385 |
| 08/11/2025 | 2.7843 | 3.1216 | 2.7388 | 3.1216 |
| 08/12/2025 | 3.1985 | 3.4327 | 3.1076 | 3.4327 |
| 08/13/2025 | 3.4957 | 3.653 | 3.452 | 3.4764 |
| 08/14/2025 | 3.4415 | 3.6425 | 3.4415 | 3.5865 |
| 08/17/2025 | 3.59 | 3.9431 | 3.5586 | 3.9431 |
| 08/18/2025 | 4.0794 | 4.1528 | 3.8977 | 4.0375 |
| 08/19/2025 | 4.034 | 4.3101 | 4.006 | 4.2647 |
| 08/20/2025 | 4.2612 | 4.3696 | 4.0585 | 4.1703 |
| 08/21/2025 | 4.1563 | 4.2158 | 4.0724 | 4.1598 |
| 08/24/2025 | 4.1668 | 4.2787 | 4.0515 | 4.1948 |
| 08/25/2025 | 4.2647 | 4.3066 | 4.1948 | 4.2158 |
| 08/26/2025 | 4.2227 | 4.4325 | 4.1389 | 4.2297 |
| 08/27/2025 | 4.2297 | 4.3346 | 4.2123 | 4.2822 |
| 08/28/2025 | 4.3661 | 4.5723 | 4.2647 | 4.3731 |
| 08/31/2025 | 4.3766 | 4.4779 | 4.2892 | 4.394 |
| 09/01/2025 | 4.394 | 4.5409 | 4.3136 | 4.4884 |
| 09/02/2025 | 4.5094 | 4.9079 | 4.4779 | 4.7681 |
| 09/03/2025 | 4.7611 | 5.0582 | 4.7191 | 5.0058 |
| 09/04/2025 | 5.0512 | 5.5057 | 4.9918 | 5.5057 |
| 09/07/2025 | 5.5057 | 5.7049 | 4.9568 | 5.2714 |
| 09/08/2025 | 5.254 | 5.7958 | 4.9603 | 4.9883 |
| 09/09/2025 | 4.9883 | 5.2225 | 4.9463 | 5.1246 |
| 09/10/2025 | 4.8065 | 5.3903 | 4.8065 | 5.3309 |
| 09/11/2025 | 5.5231 | 5.7084 | 5.0372 | 5.6769 |
| 09/14/2025 | 5.635 | 5.9111 | 5.5895 | 5.6455 |
| 09/15/2025 | 5.6455 | 6.2083 | 5.6455 | 6.1209 |
| 09/16/2025 | 6.1244 | 6.1489 | 5.5091 | 5.5581 |
| 09/17/2025 | 5.5406 | 5.9042 | 5.3239 | 5.8203 |
| 09/18/2025 | 5.8273 | 6.3376 | 5.8273 | 5.9286 |
| 09/21/2025 | 5.9077 | 6.2327 | 5.8552 | 6.0475 |
| 09/22/2025 | 6.0475 | 6.3376 | 5.9391 | 5.9391 |
| 09/23/2025 | 5.9321 | 6.2293 | 5.8797 | 5.9356 |
| 09/24/2025 | 5.8552 | 5.9496 | 5.7189 | 5.7189 |
| 09/25/2025 | 5.7189 | 6.037 | 5.7189 | 5.8133 |
| 09/28/2025 | 5.9181 | 5.9636 | 5.5022 | 5.5022 |
| 09/29/2025 | 5.5022 | 5.5161 | 5.1806 | 5.3134 |
| 09/30/2025 | 5.3134 | 5.4882 | 5.1561 | 5.2749 |
| 10/01/2025 | 5.3309 | 5.4917 | 5.2679 | 5.2679 |
| 10/02/2025 | 5.4148 | 5.4148 | 4.7436 | 5.2435 |
| 10/05/2025 | 5.247 | 5.4567 | 5.1806 | 5.1841 |
| 10/06/2025 | 5.1806 | 5.5721 | 5.1736 | 5.2959 |
| 10/07/2025 | 5.3344 | 5.7923 | 5.3344 | 5.7154 |
| 10/08/2025 | 5.7678 | 5.8028 | 5.5057 | 5.5651 |
| 10/09/2025 | 5.5651 | 5.7084 | 5.5441 | 5.5965 |
| 10/12/2025 | 5.5965 | 5.8028 | 5.593 | 5.6455 |
| 10/13/2025 | 5.642 | 5.7678 | 5.4357 | 5.7224 |
| 10/14/2025 | 5.7503 | 6.1419 | 5.6769 | 6.0999 |
| 10/15/2025 | 6.1139 | 6.3446 | 5.9566 | 6.2048 |
| 10/16/2025 | 6.3027 | 6.5543 | 5.995 | 6.03 |
| 10/19/2025 | 6.03 | 6.5334 | 5.9566 | 6.3796 |
| 10/20/2025 | 6.3411 | 6.9878 | 6.2782 | 6.9179 |
| 10/21/2025 | 6.9249 | 7.3234 | 6.9214 | 7.1661 |
| 10/22/2025 | 7.201 | 7.8827 | 7.1102 | 7.7254 |
| 10/23/2025 | 7.7603 | 7.8722 | 7.1871 | 7.5506 |
| 10/26/2025 | 7.5261 | 7.9246 | 7.4807 | 7.8652 |
| 10/27/2025 | 7.8652 | 7.8967 | 7.6695 | 7.8652 |
| 10/29/2025 | 7.8652 | 8.6517 | 7.8652 | 8.6517 |
| 10/30/2025 | 8.9139 | 9.5169 | 8.7741 | 9.5169 |
| 11/02/2025 | 9.7179 | 10.1024 | 9.2285 | 9.7878 |
| 11/03/2025 | 9.613 | 9.613 | 8.809 | 8.809 |
| 11/04/2025 | 8.3301 | 8.3371 | 7.9281 | 7.9281 |
| 11/05/2025 | 7.2954 | 8.5294 | 7.1486 | 7.7009 |
| 11/06/2025 | 7.7009 | 8.47 | 7.7009 | 8.47 |
| 11/09/2025 | 8.5643 | 9.0013 | 7.624 | 7.624 |
| 11/10/2025 | 7.624 | 8.054 | 6.8899 | 7.0962 |
| 11/11/2025 | 7.1032 | 7.4562 | 6.9668 | 6.9773 |
| 11/12/2025 | 6.9878 | 7.1661 | 6.2817 | 6.8445 |
| 11/13/2025 | 6.7921 | 6.9808 | 6.1628 | 6.1628 |
| 11/16/2025 | 6.0824 | 6.5753 | 6.0789 | 6.1209 |
| 11/17/2025 | 6.1244 | 6.4914 | 6.0055 | 6.1523 |
| 11/18/2025 | 6.2223 | 6.6138 | 6.1593 | 6.5963 |
| 11/19/2025 | 7.0787 | 7.0787 | 6.4565 | 6.7466 |
| 11/20/2025 | 6.7466 | 6.8585 | 6.4879 | 6.6592 |
| 11/23/2025 | 6.6592 | 7.3234 | 6.5928 | 7.3234 |
| 11/24/2025 | 7.4772 | 8.054 | 7.3758 | 8.054 |
| 11/25/2025 | 8.2148 | 8.7566 | 7.8652 | 8.3022 |
| 11/26/2025 | 8.2637 | 9.0275 | 7.9561 | 8.7479 |
| 11/27/2025 | 8.7653 | 9.2373 | 8.3301 | 8.4595 |
| 11/30/2025 | 8.477 | 8.7321 | 7.9072 | 7.9246 |
| 12/01/2025 | 7.9246 | 8.5364 | 7.7813 | 8.1868 |
| 12/02/2025 | 8.1868 | 8.2777 | 7.8128 | 7.9246 |
| 12/03/2025 | 7.9246 | 8.7147 | 7.9246 | 7.9946 |
| 12/04/2025 | 8.04 | 8.2427 | 7.7464 | 7.7953 |
| 12/07/2025 | 7.8128 | 7.9701 | 7.6205 | 7.6345 |
| 12/08/2025 | 7.5506 | 7.6695 | 7.4038 | 7.6415 |
| 12/09/2025 | 7.6415 | 7.6485 | 7.4073 | 7.4283 |
| 12/10/2025 | 7.4702 | 7.7324 | 7.2325 | 7.3479 |
| 12/11/2025 | 7.3549 | 7.4422 | 7.1032 | 7.201 |
| 12/14/2025 | 7.201 | 7.4387 | 7.1067 | 7.1731 |
| 12/15/2025 | 7.215 | 7.5331 | 6.9529 | 7.3339 |
| 12/16/2025 | 7.3583 | 7.8163 | 7.2255 | 7.5157 |
| 12/17/2025 | 7.5856 | 7.7778 | 7.2814 | 7.603 |
| 12/18/2025 | 7.617 | 7.9456 | 7.4772 | 7.7638 |
| 12/21/2025 | 7.7848 | 8.463 | 7.7044 | 8.2672 |
| 12/22/2025 | 8.2672 | 8.5294 | 8.1274 | 8.3651 |
| 12/23/2025 | 8.3756 | 9.0537 | 8.2987 | 8.5643 |
| 12/24/2025 | 8.5643 | 9.0363 | 8.5329 | 8.6517 |
| 12/25/2025 | 8.6902 | 9.2023 | 8.2707 | 8.4595 |
| 12/28/2025 | 8.4595 | 8.5364 | 7.8897 | 7.8897 |
| 12/29/2025 | 7.9002 | 8.1449 | 7.6974 | 7.6974 |
| 12/30/2025 | 7.7394 | 7.8198 | 7.4562 | 7.5157 |