Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CEM ZEYTİN A.Ş. logo
CEMZY
CEM ZEYTİN A.Ş.
15:10:00
14.99 ₺
-1.210 (%-7.47)
Previous Close: 16.2·
Volatility: 5.620
Day Low₺14.99
Day High₺15.9
Bid14.98
Ask14.99

Market Data

Spot Rate
B:14.98
A:14.99
Week over week (WoW)
+7.07%
Month over month (MoM)
+9.42%
Year to date (YTD)
+99.45%
Year over year (YoY)
+526.01%
Overview
Technicals
Financial Statements
Comments
Archive

CEMZY: CEM ZEYTİN A.Ş. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 4.061
CLOSE 4.0754

Low

LOW 1.9174

High

HIGH 10.1024
DATEOPENHIGHLOWCLOSE
01/01/20252.27742.48022.25292.4627
01/02/20252.46272.51692.4052.4679
01/05/20252.47492.52742.41722.4417
01/06/20252.4472.52562.42952.5169
01/07/20252.51512.59382.50462.5064
01/08/20252.52392.6132.50812.6008
01/09/20252.60952.63222.49072.5011
01/12/20252.49242.50992.29662.3543
01/13/20252.37882.39282.26342.2757
01/14/20252.27742.28442.19532.204
01/15/20252.21452.34032.192.3019
01/16/20252.30362.30542.23722.2442
01/19/20252.25122.26342.19882.2075
01/20/20252.20052.22672.13232.1323
01/21/20252.14112.1832.12712.1358
01/22/20252.14282.192.14282.1498
01/23/20252.15862.15862.09912.1079
01/26/20252.10792.12012.08342.0904
01/27/20252.09912.22152.09042.197
01/28/20252.1972.25642.1832.1848
01/29/20252.19532.24252.15682.1673
01/30/20252.17082.1972.12362.1289
02/02/20252.11842.11842.03452.0485
02/03/20252.06242.06592.02572.0257
02/04/20252.02572.0311.93131.9541
02/05/20251.96982.02751.96281.9785
02/06/20251.98382.01171.96631.9978
02/09/20251.99782.01351.95231.9576
02/10/20251.95761.9751.93481.9418
02/11/20251.94711.97681.92261.9279
02/12/20251.93132.00481.91741.9646
02/13/20251.9752.12361.96462.0852
02/16/20252.05372.10262.0172.0572
02/17/20252.06772.15861.99782.1219
02/18/20252.12192.2392.11842.1656
02/19/20252.15162.1762.12012.1323
02/20/20252.13232.20752.04852.1061
02/23/20252.12892.21272.12362.1935
02/24/20252.2042.25472.17252.2145
02/25/20252.2252.24952.16562.1656
02/26/20252.15332.20232.12892.1481
02/27/20252.14812.18482.09042.1463
03/02/20252.15862.22322.12362.1848
03/03/20252.18482.30892.17082.2547
03/04/20252.27042.31242.22322.2617
03/05/20252.26872.31762.26342.3054
03/06/20252.31062.33862.25822.2599
03/09/20252.27222.28442.20052.2302
03/10/20252.23722.26872.20232.2634
03/11/20252.27222.34212.26172.3229
03/12/20252.33332.42252.31062.3928
03/13/20252.39452.44352.38582.419
03/16/20252.41722.50812.33862.5064
03/17/20252.52392.55712.45572.5151
03/18/20252.39452.442.26522.3491
03/19/20252.35082.58332.32642.4347
03/20/20252.43472.45742.19352.2617
03/23/20252.28972.36662.1972.3229
03/24/20252.34382.44352.33682.419
03/25/20252.39452.4472.31062.3159
03/26/20252.33332.48372.33332.426
03/27/20252.4262.45922.38582.4417
04/01/20252.42952.48722.40152.4085
04/02/20252.40332.46792.3982.433
04/03/20252.43472.47322.38582.412
04/06/20252.39282.65322.35432.6532
04/07/20252.7932.91712.76332.8245
04/08/20252.80182.92412.7932.8367
04/09/20252.88392.89792.78952.8594
04/10/20252.86293.01672.84552.8839
04/13/20252.88392.90662.80882.8315
04/14/20252.84022.93632.83322.8664
04/15/20252.87172.89272.74932.8018
04/16/20252.80882.87872.76682.842
04/17/20252.8422.86292.7792.8262
04/20/20252.84722.86292.8142.8245
04/21/20252.83152.88922.81052.8262
04/23/20252.82622.85072.82.821
04/24/20252.82272.83152.76682.7773
04/27/20252.7792.86992.77382.8227
04/28/20252.82622.83322.79652.8088
04/29/20252.81052.85772.79652.807
05/01/20252.80182.80182.76162.7808
05/04/20252.7862.89272.7862.8577
05/05/20252.86642.90492.8142.8612
05/06/20252.86642.96962.77032.7703
05/07/20252.77032.91192.64972.8839
05/08/20252.89272.96432.87522.9014
05/11/20252.91192.94862.83322.842
05/12/20252.84722.87872.79132.8123
05/13/20252.8212.86642.79832.7983
05/14/20252.80882.83152.78952.8
05/15/20252.80532.81922.7932.8
05/19/20252.80352.87172.82.8559
05/20/20252.86122.86642.79652.7965
05/21/20252.80182.93462.76162.9346
05/22/20252.93463.0222.7792.8
05/25/20252.80182.83152.76162.7633
05/26/20252.77732.81052.74412.8035
05/27/20252.81232.95382.7932.9486
05/28/20252.95562.97652.85772.8717
05/29/20252.87172.88392.7792.779
06/01/20252.7792.8352.76682.8105
06/02/20252.81572.85072.79832.842
06/03/20252.86642.86642.81052.828
06/04/20252.82622.89792.81232.8839
06/09/20252.87872.92942.86642.8909
06/10/20252.89092.90842.86292.8839
06/11/20252.87522.89272.81752.8175
06/12/20252.76162.76162.5852.6584
06/15/20252.66542.69172.56232.5623
06/16/20252.56932.57282.47672.4941
06/17/20252.49942.55882.39282.3945
06/18/20252.36132.48542.36132.4347
06/19/20252.4472.52392.38052.4819
06/22/20252.4472.50812.3912.405
06/23/20252.44872.53432.42252.4976
06/24/20252.51512.54312.46622.5221
06/25/20252.52562.54312.4472.4539
06/26/20252.45742.50112.4332.4592
06/29/20252.46622.49942.44172.4714
06/30/20252.47142.52212.45222.4941
07/01/20252.50292.50992.38052.4103
07/02/20252.42422.42422.38582.3875
07/03/20252.39632.4262.34212.3998
07/06/20252.38582.4262.26872.3124
07/07/20252.32642.38932.30192.3089
07/08/20252.32462.35782.30362.3281
07/09/20252.33162.41552.33162.4155
07/10/20252.4262.45572.34912.398
07/13/20252.3982.42072.37882.3805
07/15/20252.4052.46442.38752.447
07/16/20252.46092.53092.45052.5309
07/17/20252.54662.65492.52912.5553
07/20/20252.56232.59552.55532.5623
07/21/20252.55012.68122.53432.6742
07/22/20252.69172.69862.59032.6008
07/23/20252.6062.63572.58682.6043
07/24/20252.6062.70742.57982.6654
07/27/20252.67422.72142.6342.6567
07/28/20252.65672.67242.58682.6217
07/29/20252.63572.66372.61472.6252
07/30/20252.6272.67942.6132.6759
07/31/20252.67242.69512.62172.6654
08/03/20252.67592.77552.67072.7755
08/04/20252.78082.79132.73012.7476
08/05/20252.73882.76862.69512.7493
08/06/20252.76162.78082.72492.7266
08/07/20252.73012.91892.71612.8402
08/10/20252.84722.85942.78782.8385
08/11/20252.78433.12162.73883.1216
08/12/20253.19853.43273.10763.4327
08/13/20253.49573.6533.4523.4764
08/14/20253.44153.64253.44153.5865
08/17/20253.593.94313.55863.9431
08/18/20254.07944.15283.89774.0375
08/19/20254.0344.31014.0064.2647
08/20/20254.26124.36964.05854.1703
08/21/20254.15634.21584.07244.1598
08/24/20254.16684.27874.05154.1948
08/25/20254.26474.30664.19484.2158
08/26/20254.22274.43254.13894.2297
08/27/20254.22974.33464.21234.2822
08/28/20254.36614.57234.26474.3731
08/31/20254.37664.47794.28924.394
09/01/20254.3944.54094.31364.4884
09/02/20254.50944.90794.47794.7681
09/03/20254.76115.05824.71915.0058
09/04/20255.05125.50574.99185.5057
09/07/20255.50575.70494.95685.2714
09/08/20255.2545.79584.96034.9883
09/09/20254.98835.22254.94635.1246
09/10/20254.80655.39034.80655.3309
09/11/20255.52315.70845.03725.6769
09/14/20255.6355.91115.58955.6455
09/15/20255.64556.20835.64556.1209
09/16/20256.12446.14895.50915.5581
09/17/20255.54065.90425.32395.8203
09/18/20255.82736.33765.82735.9286
09/21/20255.90776.23275.85526.0475
09/22/20256.04756.33765.93915.9391
09/23/20255.93216.22935.87975.9356
09/24/20255.85525.94965.71895.7189
09/25/20255.71896.0375.71895.8133
09/28/20255.91815.96365.50225.5022
09/29/20255.50225.51615.18065.3134
09/30/20255.31345.48825.15615.2749
10/01/20255.33095.49175.26795.2679
10/02/20255.41485.41484.74365.2435
10/05/20255.2475.45675.18065.1841
10/06/20255.18065.57215.17365.2959
10/07/20255.33445.79235.33445.7154
10/08/20255.76785.80285.50575.5651
10/09/20255.56515.70845.54415.5965
10/12/20255.59655.80285.5935.6455
10/13/20255.6425.76785.43575.7224
10/14/20255.75036.14195.67696.0999
10/15/20256.11396.34465.95666.2048
10/16/20256.30276.55435.9956.03
10/19/20256.036.53345.95666.3796
10/20/20256.34116.98786.27826.9179
10/21/20256.92497.32346.92147.1661
10/22/20257.2017.88277.11027.7254
10/23/20257.76037.87227.18717.5506
10/26/20257.52617.92467.48077.8652
10/27/20257.86527.89677.66957.8652
10/29/20257.86528.65177.86528.6517
10/30/20258.91399.51698.77419.5169
11/02/20259.717910.10249.22859.7878
11/03/20259.6139.6138.8098.809
11/04/20258.33018.33717.92817.9281
11/05/20257.29548.52947.14867.7009
11/06/20257.70098.477.70098.47
11/09/20258.56439.00137.6247.624
11/10/20257.6248.0546.88997.0962
11/11/20257.10327.45626.96686.9773
11/12/20256.98787.16616.28176.8445
11/13/20256.79216.98086.16286.1628
11/16/20256.08246.57536.07896.1209
11/17/20256.12446.49146.00556.1523
11/18/20256.22236.61386.15936.5963
11/19/20257.07877.07876.45656.7466
11/20/20256.74666.85856.48796.6592
11/23/20256.65927.32346.59287.3234
11/24/20257.47728.0547.37588.054
11/25/20258.21488.75667.86528.3022
11/26/20258.26379.02757.95618.7479
11/27/20258.76539.23738.33018.4595
11/30/20258.4778.73217.90727.9246
12/01/20257.92468.53647.78138.1868
12/02/20258.18688.27777.81287.9246
12/03/20257.92468.71477.92467.9946
12/04/20258.048.24277.74647.7953
12/07/20257.81287.97017.62057.6345
12/08/20257.55067.66957.40387.6415
12/09/20257.64157.64857.40737.4283
12/10/20257.47027.73247.23257.3479
12/11/20257.35497.44227.10327.201
12/14/20257.2017.43877.10677.1731
12/15/20257.2157.53316.95297.3339
12/16/20257.35837.81637.22557.5157
12/17/20257.58567.77787.28147.603
12/18/20257.6177.94567.47727.7638
12/21/20257.78488.4637.70448.2672
12/22/20258.26728.52948.12748.3651
12/23/20258.37569.05378.29878.5643
12/24/20258.56439.03638.53298.6517
12/25/20258.69029.20238.27078.4595
12/28/20258.45958.53647.88977.8897
12/29/20257.90028.14497.69747.6974
12/30/20257.73947.81987.45627.5157