CMENT
ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş. (CMENT)
238.900
₺
-1.100 (%-0.46)
CMENT: ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş..
Historical Chart
Loading chart...
Average
OPEN 368.9064
CLOSE 367.4014
Low
LOW 295
High
HIGH 476
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 451.5 | 451.5 | 450 | 450 |
| 01/02/2025 | 469.75 | 469.75 | 450 | 454.25 |
| 01/05/2025 | 456.25 | 456.25 | 441.25 | 454.25 |
| 01/06/2025 | 448.75 | 448.75 | 440 | 447.5 |
| 01/07/2025 | 447.5 | 447.5 | 440 | 440 |
| 01/08/2025 | 446.5 | 446.5 | 430.5 | 434.75 |
| 01/09/2025 | 434.75 | 434.75 | 430.75 | 430.75 |
| 01/12/2025 | 430.75 | 430.75 | 420 | 420 |
| 01/13/2025 | 420 | 420 | 419.5 | 419.5 |
| 01/14/2025 | 419.5 | 419.5 | 418 | 419 |
| 01/15/2025 | 419 | 421 | 419 | 421 |
| 01/16/2025 | 429.75 | 429.75 | 425 | 425 |
| 01/19/2025 | 425 | 425 | 415.25 | 415.25 |
| 01/20/2025 | 408.5 | 415 | 408.5 | 415 |
| 01/21/2025 | 413.75 | 413.75 | 403 | 412 |
| 01/22/2025 | 415 | 415 | 414.75 | 414.75 |
| 01/23/2025 | 410 | 410 | 405.75 | 405.75 |
| 01/26/2025 | 400 | 400 | 393.25 | 394.75 |
| 01/27/2025 | 394.5 | 394.5 | 385.25 | 392.75 |
| 01/28/2025 | 392.75 | 392.75 | 385 | 385 |
| 01/29/2025 | 385 | 403 | 385 | 403 |
| 01/30/2025 | 403 | 403 | 390.5 | 393.25 |
| 02/02/2025 | 389.5 | 389.5 | 380 | 380 |
| 02/03/2025 | 379.75 | 379.75 | 370.25 | 370.25 |
| 02/04/2025 | 372 | 374 | 371.75 | 371.75 |
| 02/05/2025 | 361.25 | 371.25 | 361.25 | 371.25 |
| 02/06/2025 | 374.25 | 375 | 370 | 375 |
| 02/09/2025 | 399.75 | 399.75 | 385.75 | 388.75 |
| 02/10/2025 | 397 | 397 | 395 | 395 |
| 02/11/2025 | 395 | 395 | 383 | 383 |
| 02/12/2025 | 383.25 | 383.5 | 383.25 | 383.5 |
| 02/13/2025 | 390 | 390 | 373.25 | 377 |
| 02/16/2025 | 377 | 377 | 361.25 | 370 |
| 02/17/2025 | 373 | 373 | 368 | 368 |
| 02/18/2025 | 368 | 372.5 | 368 | 370.75 |
| 02/19/2025 | 380 | 398 | 380 | 395 |
| 02/20/2025 | 389.75 | 389.75 | 383 | 384 |
| 02/23/2025 | 386.25 | 386.25 | 384.75 | 384.75 |
| 02/24/2025 | 394 | 394 | 375.5 | 375.5 |
| 02/25/2025 | 370 | 375 | 370 | 370.25 |
| 02/26/2025 | 374 | 374 | 370.25 | 371.75 |
| 02/27/2025 | 371.75 | 371.75 | 370 | 370 |
| 03/02/2025 | 363.25 | 368.25 | 361 | 368.25 |
| 03/03/2025 | 368.25 | 368.25 | 355.75 | 355.75 |
| 03/04/2025 | 361 | 361 | 355 | 355.5 |
| 03/05/2025 | 350 | 356 | 350 | 356 |
| 03/06/2025 | 355 | 375 | 355 | 375 |
| 03/09/2025 | 375.75 | 385 | 375.75 | 385 |
| 03/10/2025 | 400 | 400 | 385 | 385 |
| 03/11/2025 | 385 | 385.5 | 385 | 385.5 |
| 03/12/2025 | 393 | 424 | 393 | 424 |
| 03/13/2025 | 424.75 | 434 | 424.75 | 433.75 |
| 03/16/2025 | 422.75 | 422.75 | 417 | 417 |
| 03/17/2025 | 415 | 415 | 403.25 | 403.25 |
| 03/18/2025 | 363 | 380.25 | 363 | 363 |
| 03/19/2025 | 365 | 385.25 | 365 | 378.75 |
| 03/20/2025 | 399 | 399 | 360 | 360 |
| 03/23/2025 | 380 | 380 | 364.25 | 370 |
| 03/24/2025 | 372 | 395 | 372 | 394.5 |
| 03/25/2025 | 394.5 | 400 | 394.5 | 400 |
| 03/26/2025 | 405.25 | 415.5 | 405.25 | 410 |
| 03/27/2025 | 430 | 430 | 409 | 415 |
| 04/01/2025 | 409 | 409 | 400 | 400 |
| 04/02/2025 | 398 | 398 | 392 | 392 |
| 04/03/2025 | 384 | 384 | 382.25 | 384 |
| 04/06/2025 | 378.5 | 381.5 | 375 | 381.5 |
| 04/07/2025 | 383.5 | 386.5 | 383.5 | 386.25 |
| 04/08/2025 | 385 | 385 | 380 | 380 |
| 04/09/2025 | 378.75 | 380 | 378.75 | 380 |
| 04/10/2025 | 379.75 | 379.75 | 375 | 375 |
| 04/13/2025 | 377 | 412.5 | 377 | 412.5 |
| 04/14/2025 | 412.5 | 412.5 | 393 | 393 |
| 04/15/2025 | 388 | 388 | 384 | 387.75 |
| 04/16/2025 | 397.75 | 410 | 396.5 | 396.5 |
| 04/17/2025 | 395 | 395 | 395 | 395 |
| 04/20/2025 | 405.25 | 405.25 | 396.25 | 396.5 |
| 04/21/2025 | 396.5 | 396.5 | 377 | 377 |
| 04/23/2025 | 377 | 383.5 | 377 | 381 |
| 04/24/2025 | 381 | 381 | 370.25 | 381 |
| 04/27/2025 | 382.25 | 382.25 | 372.5 | 375 |
| 04/28/2025 | 380.5 | 380.5 | 372.75 | 372.75 |
| 04/29/2025 | 363 | 363 | 357.25 | 360 |
| 05/01/2025 | 369.5 | 369.5 | 362.25 | 362.25 |
| 05/04/2025 | 362 | 362 | 358 | 358 |
| 05/05/2025 | 358 | 358 | 331.25 | 339.75 |
| 05/06/2025 | 339.75 | 345.5 | 339.75 | 345.5 |
| 05/07/2025 | 355.75 | 355.75 | 345 | 345 |
| 05/08/2025 | 330.5 | 340 | 330.5 | 335 |
| 05/11/2025 | 335 | 342 | 335 | 342 |
| 05/12/2025 | 341.75 | 341.75 | 340.75 | 341.25 |
| 05/13/2025 | 341.5 | 350 | 341.5 | 350 |
| 05/14/2025 | 348 | 348 | 339 | 339 |
| 05/15/2025 | 339.5 | 341 | 339.5 | 340 |
| 05/19/2025 | 340 | 340 | 327.25 | 339.75 |
| 05/20/2025 | 340 | 340 | 324.25 | 336 |
| 05/21/2025 | 332.75 | 334.75 | 329.75 | 329.75 |
| 05/22/2025 | 329.75 | 329.75 | 325.5 | 329.75 |
| 05/25/2025 | 335.5 | 335.5 | 317 | 317 |
| 05/26/2025 | 323.75 | 323.75 | 310.25 | 310.25 |
| 05/27/2025 | 300.75 | 310.75 | 300.75 | 310.75 |
| 05/28/2025 | 310.75 | 341.75 | 310.75 | 341.75 |
| 05/29/2025 | 367.5 | 367.5 | 330 | 330 |
| 06/01/2025 | 322 | 322 | 320.5 | 320.5 |
| 06/02/2025 | 319.25 | 320.25 | 319.25 | 320.25 |
| 06/03/2025 | 322 | 336.75 | 322 | 336 |
| 06/04/2025 | 340.5 | 340.5 | 340.5 | 340.5 |
| 06/09/2025 | 340 | 340 | 329.75 | 329.75 |
| 06/10/2025 | 335 | 335 | 335 | 335 |
| 06/11/2025 | 334.5 | 334.5 | 321.75 | 321.75 |
| 06/12/2025 | 315 | 315 | 303 | 303 |
| 06/15/2025 | 299.75 | 315.5 | 299.75 | 314.75 |
| 06/16/2025 | 310.75 | 320 | 310.75 | 314 |
| 06/17/2025 | 309 | 309 | 302 | 302 |
| 06/18/2025 | 309.5 | 309.5 | 299 | 299 |
| 06/19/2025 | 299 | 310 | 299 | 307 |
| 06/22/2025 | 300.25 | 300.25 | 295 | 295 |
| 06/23/2025 | 310 | 310 | 305 | 305 |
| 06/24/2025 | 307 | 307 | 305 | 305 |
| 06/25/2025 | 306 | 309.25 | 306 | 309.25 |
| 06/26/2025 | 309.5 | 310.25 | 309.5 | 310.25 |
| 06/29/2025 | 311 | 318 | 311 | 314 |
| 06/30/2025 | 320 | 320.25 | 320 | 320.25 |
| 07/01/2025 | 320 | 331.5 | 320 | 331.5 |
| 07/02/2025 | 340 | 340 | 320.75 | 325 |
| 07/03/2025 | 319.75 | 319.75 | 315 | 319.25 |
| 07/06/2025 | 317.75 | 317.75 | 305.75 | 312 |
| 07/07/2025 | 312 | 312 | 307.75 | 310.25 |
| 07/08/2025 | 310 | 313 | 300 | 313 |
| 07/09/2025 | 320 | 321.75 | 320 | 320.25 |
| 07/10/2025 | 321.5 | 329.75 | 321.5 | 328.25 |
| 07/13/2025 | 313.75 | 328.25 | 313.75 | 320 |
| 07/15/2025 | 320 | 320 | 312.25 | 313 |
| 07/16/2025 | 318.25 | 318.25 | 314.75 | 316 |
| 07/17/2025 | 320 | 320 | 319.25 | 319.75 |
| 07/20/2025 | 333 | 340 | 333 | 340 |
| 07/21/2025 | 336.75 | 349.75 | 336.75 | 349.75 |
| 07/22/2025 | 370 | 370 | 357.75 | 368 |
| 07/23/2025 | 371 | 371 | 368 | 368 |
| 07/24/2025 | 365 | 365 | 354 | 354 |
| 07/27/2025 | 339 | 355 | 339 | 355 |
| 07/28/2025 | 365 | 372 | 365 | 371.5 |
| 07/29/2025 | 376 | 376.5 | 372 | 372 |
| 07/30/2025 | 375 | 375 | 362.75 | 365 |
| 07/31/2025 | 375 | 385 | 375 | 385 |
| 08/03/2025 | 409.5 | 423.5 | 409.5 | 423.5 |
| 08/04/2025 | 423.5 | 430 | 423.5 | 427.75 |
| 08/05/2025 | 428 | 428 | 417.75 | 417.75 |
| 08/06/2025 | 411.5 | 411.5 | 395.25 | 400 |
| 08/07/2025 | 425 | 440 | 425 | 440 |
| 08/10/2025 | 457.75 | 457.75 | 449 | 449 |
| 08/11/2025 | 422 | 430 | 422 | 430 |
| 08/12/2025 | 435 | 473 | 435 | 473 |
| 08/13/2025 | 469 | 469 | 447 | 447 |
| 08/14/2025 | 447 | 447 | 444.5 | 444.5 |
| 08/17/2025 | 476 | 476 | 460 | 460 |
| 08/18/2025 | 475 | 475 | 455 | 455 |
| 08/19/2025 | 455 | 455 | 425.5 | 430.25 |
| 08/20/2025 | 430.25 | 449 | 430.25 | 449 |
| 08/21/2025 | 438.75 | 438.75 | 421.5 | 429.75 |
| 08/24/2025 | 429.75 | 429.75 | 415 | 420 |
| 08/25/2025 | 420 | 420 | 410 | 410 |
| 08/26/2025 | 410 | 410 | 405.5 | 406.5 |
| 08/27/2025 | 405.75 | 405.75 | 395 | 395 |
| 08/28/2025 | 395 | 401.75 | 395 | 401.75 |
| 08/31/2025 | 401.75 | 401.75 | 399 | 399 |
| 09/01/2025 | 395 | 395 | 378.75 | 383.5 |
| 09/02/2025 | 385 | 385 | 373.25 | 373.25 |
| 09/03/2025 | 373.25 | 400 | 373.25 | 400 |
| 09/04/2025 | 400 | 400 | 386 | 392.75 |
| 09/07/2025 | 380 | 391.75 | 375 | 375 |
| 09/08/2025 | 394 | 394 | 381 | 381 |
| 09/09/2025 | 387 | 387 | 381 | 381 |
| 09/10/2025 | 381 | 381 | 375 | 375 |
| 09/11/2025 | 375.5 | 375.5 | 373 | 375 |
| 09/14/2025 | 375 | 405 | 375 | 405 |
| 09/15/2025 | 405 | 407.75 | 405 | 406.75 |
| 09/16/2025 | 406.75 | 406.75 | 405.75 | 405.75 |
| 09/17/2025 | 401.5 | 401.5 | 401 | 401 |
| 09/18/2025 | 399 | 399 | 390.25 | 394.5 |
| 09/21/2025 | 401 | 410 | 401 | 407 |
| 09/22/2025 | 400 | 400 | 388.25 | 388.25 |
| 09/23/2025 | 388 | 388 | 377 | 380 |
| 09/24/2025 | 382 | 382 | 373 | 373.25 |
| 09/25/2025 | 376 | 382 | 376 | 382 |
| 09/28/2025 | 376.75 | 376.75 | 376.5 | 376.5 |
| 09/29/2025 | 376.5 | 376.5 | 374 | 376 |
| 09/30/2025 | 376.25 | 376.25 | 361.25 | 370 |
| 10/01/2025 | 360 | 365 | 360 | 365 |
| 10/02/2025 | 365 | 365 | 357.75 | 361 |
| 10/05/2025 | 361 | 361 | 360.75 | 360.75 |
| 10/06/2025 | 360.75 | 361 | 360.75 | 361 |
| 10/07/2025 | 376 | 376 | 368 | 368 |
| 10/08/2025 | 367.75 | 367.75 | 365 | 365 |
| 10/09/2025 | 365.25 | 365.25 | 360 | 360 |
| 10/12/2025 | 360 | 360 | 348 | 350 |
| 10/13/2025 | 355.75 | 355.75 | 330 | 351 |
| 10/14/2025 | 367.25 | 367.25 | 351 | 361 |
| 10/15/2025 | 361 | 361 | 352 | 352 |
| 10/16/2025 | 350.5 | 350.5 | 348.5 | 348.5 |
| 10/19/2025 | 348.5 | 348.5 | 342 | 348.5 |
| 10/20/2025 | 354.75 | 355 | 348.5 | 348.5 |
| 10/21/2025 | 348.5 | 348.5 | 348 | 348 |
| 10/22/2025 | 350 | 350 | 349 | 349 |
| 10/23/2025 | 349 | 374.75 | 349 | 373 |
| 10/26/2025 | 370 | 370 | 363.5 | 363.5 |
| 10/27/2025 | 363.5 | 363.5 | 360 | 363.5 |
| 10/29/2025 | 363.5 | 363.5 | 360 | 360 |
| 10/30/2025 | 360 | 360 | 359 | 359 |
| 11/02/2025 | 343.25 | 361.25 | 343.25 | 361 |
| 11/03/2025 | 359 | 359 | 350 | 350 |
| 11/04/2025 | 350 | 350 | 345.25 | 345.5 |
| 11/05/2025 | 345.5 | 347 | 345.5 | 347 |
| 11/06/2025 | 370 | 370 | 355 | 355 |
| 11/09/2025 | 345.25 | 352 | 345.25 | 352 |
| 11/10/2025 | 352.25 | 352.25 | 336.25 | 336.25 |
| 11/11/2025 | 339.25 | 339.25 | 337 | 337.5 |
| 11/12/2025 | 337.5 | 356 | 337.5 | 354 |
| 11/13/2025 | 350 | 350 | 345 | 345 |
| 11/16/2025 | 345 | 350 | 345 | 350 |
| 11/17/2025 | 345.5 | 345.5 | 343.5 | 343.5 |
| 11/18/2025 | 346 | 355.25 | 346 | 355.25 |
| 11/19/2025 | 355.25 | 355.25 | 340.25 | 354 |
| 11/20/2025 | 350 | 350.5 | 342 | 350.5 |
| 11/23/2025 | 350 | 350 | 343.5 | 343.5 |
| 11/24/2025 | 350 | 350 | 342.5 | 342.5 |
| 11/25/2025 | 338.25 | 341.75 | 338.25 | 339.25 |
| 11/26/2025 | 349 | 349 | 340 | 340 |
| 11/27/2025 | 340 | 340 | 337 | 337 |
| 11/30/2025 | 337 | 339 | 335.75 | 335.75 |
| 12/01/2025 | 333.75 | 333.75 | 321.75 | 321.75 |
| 12/02/2025 | 320 | 330 | 320 | 325 |
| 12/03/2025 | 333.25 | 333.25 | 317 | 320.5 |
| 12/04/2025 | 320.5 | 335.5 | 320.5 | 334 |
| 12/07/2025 | 333.75 | 337.25 | 333.75 | 337.25 |
| 12/08/2025 | 338.75 | 339 | 324.25 | 330 |
| 12/09/2025 | 327 | 331 | 327 | 331 |
| 12/10/2025 | 330 | 331 | 328.5 | 328.5 |
| 12/11/2025 | 330.25 | 331.25 | 329.75 | 329.75 |
| 12/14/2025 | 329.75 | 329.75 | 329 | 329 |
| 12/15/2025 | 327.25 | 327.25 | 325 | 325.75 |
| 12/16/2025 | 325 | 325 | 316.5 | 316.5 |
| 12/17/2025 | 316 | 320 | 316 | 320 |
| 12/18/2025 | 320.25 | 320.25 | 308.5 | 315.75 |
| 12/21/2025 | 316.25 | 318 | 316 | 318 |
| 12/22/2025 | 325 | 325 | 319 | 319 |
| 12/23/2025 | 319 | 319 | 316 | 318.75 |
| 12/24/2025 | 320 | 325 | 320 | 325 |
| 12/25/2025 | 325 | 325 | 322.5 | 322.5 |
| 12/28/2025 | 308 | 335 | 308 | 332 |
| 12/29/2025 | 332 | 332 | 325 | 325.25 |
| 12/30/2025 | 326.25 | 345.5 | 326.25 | 344 |