Çemtas Çelik Makina Sanayi ve Ticaret A.S. (CEMTS.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.74 | 10.86 | 10.64 | 10.64 | 10.64 | 7,284,372 |
| 09 May 2024 | 10.88 | 10.98 | 10.67 | 10.70 | 10.70 | 7,758,598 |
| 08 May 2024 | 11.00 | 11.04 | 10.64 | 10.88 | 10.88 | 11,161,849 |
| 07 May 2024 | 10.70 | 10.96 | 10.34 | 10.96 | 10.96 | 15,343,267 |
| 06 May 2024 | 11.04 | 11.05 | 10.62 | 10.69 | 10.69 | 10,312,195 |
| 03 May 2024 | 11.14 | 11.24 | 10.85 | 11.00 | 11.00 | 8,530,739 |
| 02 May 2024 | 10.88 | 11.20 | 10.85 | 11.14 | 11.14 | 10,060,893 |
| 30 Apr 2024 | 10.62 | 11.08 | 10.46 | 10.85 | 10.85 | 10,431,379 |
| 29 Apr 2024 | 11.10 | 11.14 | 10.65 | 10.68 | 10.68 | 6,649,507 |
| 29 Apr 2024 | 0.15 Dividend | |||||
| 26 Apr 2024 | 11.22 | 11.25 | 10.90 | 11.10 | 10.95 | 8,056,301 |
| 25 Apr 2024 | 10.98 | 11.45 | 10.80 | 11.17 | 11.02 | 17,272,527 |
| 24 Apr 2024 | 10.25 | 10.82 | 10.05 | 10.82 | 10.67 | 10,662,258 |
| 22 Apr 2024 | 10.05 | 10.32 | 10.05 | 10.18 | 10.04 | 6,023,986 |
| 19 Apr 2024 | 9.77 | 10.04 | 9.77 | 9.96 | 9.83 | 4,397,080 |
| 18 Apr 2024 | 9.80 | 9.94 | 9.69 | 9.93 | 9.80 | 4,245,613 |
| 17 Apr 2024 | 9.92 | 10.12 | 9.65 | 9.71 | 9.58 | 7,396,179 |
| 16 Apr 2024 | 10.06 | 10.08 | 9.78 | 9.89 | 9.76 | 7,050,168 |
| 15 Apr 2024 | 9.96 | 10.15 | 9.81 | 10.13 | 9.99 | 6,683,273 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 9.45 | 9.91 | 8.98 | 9.81 | 9.68 | 9,469,845 |
| 05 Apr 2024 | 9.02 | 9.70 | 9.02 | 9.41 | 9.28 | 5,576,324 |
| 04 Apr 2024 | 8.93 | 9.17 | 8.89 | 8.96 | 8.84 | 5,185,823 |
| 03 Apr 2024 | 8.93 | 9.06 | 8.90 | 8.90 | 8.78 | 4,629,471 |
| 02 Apr 2024 | 9.40 | 9.47 | 8.88 | 8.93 | 8.81 | 7,447,843 |
| 01 Apr 2024 | 9.77 | 9.93 | 9.34 | 9.39 | 9.26 | 6,148,839 |
| 29 Mar 2024 | 9.64 | 9.78 | 9.49 | 9.69 | 9.56 | 5,522,343 |
| 28 Mar 2024 | 9.50 | 9.76 | 9.50 | 9.63 | 9.50 | 6,814,310 |
| 27 Mar 2024 | 9.49 | 9.73 | 9.32 | 9.49 | 9.36 | 6,884,837 |
| 26 Mar 2024 | 10.14 | 10.15 | 9.33 | 9.40 | 9.27 | 9,212,049 |
| 25 Mar 2024 | 10.05 | 10.45 | 10.03 | 10.11 | 9.97 | 9,427,657 |
| 22 Mar 2024 | 10.39 | 10.49 | 9.98 | 10.02 | 9.88 | 6,372,610 |
| 21 Mar 2024 | 10.63 | 10.70 | 10.25 | 10.26 | 10.12 | 8,768,562 |
| 20 Mar 2024 | 9.92 | 10.64 | 9.81 | 10.62 | 10.48 | 16,140,117 |
| 19 Mar 2024 | 9.90 | 10.08 | 9.76 | 9.89 | 9.76 | 8,624,542 |
| 18 Mar 2024 | 10.30 | 10.35 | 9.85 | 9.90 | 9.77 | 7,981,134 |
| 15 Mar 2024 | 10.52 | 10.56 | 10.25 | 10.32 | 10.18 | 6,213,567 |
| 14 Mar 2024 | 10.73 | 10.76 | 10.48 | 10.51 | 10.37 | 5,348,787 |
| 13 Mar 2024 | 10.69 | 10.90 | 10.25 | 10.64 | 10.50 | 8,471,420 |
| 12 Mar 2024 | 10.74 | 10.87 | 10.47 | 10.68 | 10.54 | 8,806,769 |
| 11 Mar 2024 | 11.23 | 11.26 | 10.73 | 10.73 | 10.59 | 10,152,195 |
| 08 Mar 2024 | 11.22 | 11.33 | 10.97 | 11.05 | 10.90 | 9,322,558 |
| 07 Mar 2024 | 10.99 | 11.29 | 10.99 | 11.22 | 11.07 | 9,013,712 |
| 06 Mar 2024 | 11.39 | 11.64 | 10.90 | 10.97 | 10.82 | 15,866,477 |
| 05 Mar 2024 | 12.00 | 12.00 | 11.38 | 11.39 | 11.24 | 26,917,106 |
| 04 Mar 2024 | 12.69 | 12.69 | 12.30 | 12.30 | 12.13 | 18,684,178 |
| 01 Mar 2024 | 13.87 | 13.94 | 13.63 | 13.66 | 13.48 | 6,217,367 |
| 29 Feb 2024 | 13.87 | 14.18 | 13.70 | 13.88 | 13.69 | 13,705,931 |
| 28 Feb 2024 | 13.43 | 13.93 | 13.28 | 13.72 | 13.53 | 19,613,396 |
| 27 Feb 2024 | 13.17 | 13.48 | 12.88 | 13.40 | 13.22 | 11,909,191 |
| 26 Feb 2024 | 13.00 | 13.42 | 12.83 | 13.20 | 13.02 | 15,179,486 |
| 23 Feb 2024 | 13.14 | 13.37 | 12.81 | 13.03 | 12.85 | 10,787,618 |
| 22 Feb 2024 | 12.59 | 13.27 | 12.53 | 13.13 | 12.95 | 21,267,607 |
| 21 Feb 2024 | 12.95 | 13.00 | 12.53 | 12.57 | 12.40 | 7,759,845 |
| 20 Feb 2024 | 12.82 | 12.96 | 12.65 | 12.87 | 12.70 | 7,545,788 |
| 19 Feb 2024 | 13.04 | 13.34 | 12.73 | 12.79 | 12.62 | 17,502,093 |
| 16 Feb 2024 | 12.43 | 12.94 | 12.37 | 12.89 | 12.72 | 17,277,622 |
| 15 Feb 2024 | 12.10 | 12.43 | 12.10 | 12.40 | 12.23 | 11,117,670 |
| 14 Feb 2024 | 12.08 | 12.15 | 11.78 | 12.08 | 11.92 | 7,152,431 |
| 13 Feb 2024 | 12.40 | 12.44 | 12.06 | 12.08 | 11.92 | 7,231,534 |
| 12 Feb 2024 | 12.35 | 12.50 | 12.26 | 12.36 | 12.19 | 9,711,230 |
| 09 Feb 2024 | 12.27 | 12.37 | 12.10 | 12.30 | 12.13 | 8,448,169 |
| 08 Feb 2024 | 12.00 | 12.42 | 11.93 | 12.25 | 12.08 | 16,864,698 |
| 07 Feb 2024 | 11.95 | 12.06 | 11.77 | 11.95 | 11.79 | 11,650,867 |
| 06 Feb 2024 | 11.78 | 11.96 | 11.64 | 11.87 | 11.71 | 14,075,572 |
| 05 Feb 2024 | 11.55 | 11.80 | 11.53 | 11.64 | 11.48 | 8,618,431 |
| 02 Feb 2024 | 11.72 | 11.76 | 11.50 | 11.55 | 11.39 | 7,634,230 |
| 01 Feb 2024 | 11.58 | 11.80 | 11.56 | 11.69 | 11.53 | 6,817,451 |
| 31 Jan 2024 | 11.60 | 11.67 | 11.51 | 11.56 | 11.40 | 4,691,678 |
| 30 Jan 2024 | 11.70 | 11.75 | 11.56 | 11.56 | 11.40 | 5,697,510 |
| 29 Jan 2024 | 11.65 | 11.90 | 11.58 | 11.65 | 11.49 | 9,892,497 |
| 26 Jan 2024 | 11.47 | 11.69 | 11.43 | 11.61 | 11.45 | 6,947,555 |
| 25 Jan 2024 | 11.45 | 11.57 | 11.30 | 11.44 | 11.29 | 5,499,264 |
| 24 Jan 2024 | 11.54 | 11.56 | 11.29 | 11.39 | 11.24 | 6,529,193 |
| 23 Jan 2024 | 11.22 | 11.65 | 11.14 | 11.54 | 11.38 | 13,601,603 |
| 22 Jan 2024 | 11.18 | 11.45 | 11.09 | 11.12 | 10.97 | 7,199,227 |
| 19 Jan 2024 | 10.70 | 11.26 | 10.50 | 11.17 | 11.02 | 13,390,567 |
| 18 Jan 2024 | 10.50 | 10.80 | 10.46 | 10.62 | 10.48 | 7,976,239 |
| 17 Jan 2024 | 10.48 | 10.67 | 10.42 | 10.45 | 10.31 | 4,710,753 |
| 16 Jan 2024 | 10.40 | 10.58 | 10.29 | 10.49 | 10.35 | 5,996,382 |
| 15 Jan 2024 | 10.24 | 10.47 | 10.19 | 10.40 | 10.26 | 5,264,155 |
| 12 Jan 2024 | 10.10 | 10.28 | 9.98 | 10.24 | 10.10 | 3,671,701 |
| 11 Jan 2024 | 10.35 | 10.36 | 10.15 | 10.17 | 10.03 | 3,861,401 |
| 10 Jan 2024 | 10.12 | 10.34 | 10.05 | 10.27 | 10.13 | 3,539,073 |
| 09 Jan 2024 | 10.40 | 10.40 | 10.05 | 10.12 | 9.98 | 3,336,002 |
| 08 Jan 2024 | 10.25 | 10.41 | 10.23 | 10.32 | 10.18 | 4,758,115 |
| 05 Jan 2024 | 10.09 | 10.38 | 10.08 | 10.19 | 10.05 | 6,177,145 |
| 04 Jan 2024 | 9.99 | 10.10 | 9.87 | 10.07 | 9.93 | 3,898,313 |
| 03 Jan 2024 | 10.32 | 10.33 | 9.88 | 9.99 | 9.85 | 3,846,133 |
| 02 Jan 2024 | 10.16 | 10.35 | 10.16 | 10.33 | 10.19 | 3,725,762 |
| 29 Dec 2023 | 9.93 | 10.15 | 9.64 | 10.15 | 10.01 | 2,813,877 |
| 28 Dec 2023 | 9.44 | 9.82 | 9.44 | 9.80 | 9.67 | 3,028,955 |
| 27 Dec 2023 | 9.28 | 9.60 | 9.08 | 9.43 | 9.30 | 3,949,672 |
| 26 Dec 2023 | 9.22 | 9.46 | 9.00 | 9.28 | 9.15 | 3,374,697 |
| 25 Dec 2023 | 9.78 | 9.78 | 9.19 | 9.19 | 9.07 | 3,286,965 |
| 22 Dec 2023 | 10.20 | 10.29 | 9.74 | 9.74 | 9.61 | 4,382,413 |
| 21 Dec 2023 | 10.04 | 10.22 | 9.86 | 10.19 | 10.05 | 7,095,013 |
| 20 Dec 2023 | 10.41 | 10.50 | 9.99 | 10.03 | 9.89 | 4,679,050 |
| 19 Dec 2023 | 10.27 | 10.98 | 10.17 | 10.41 | 10.27 | 4,527,088 |
| 18 Dec 2023 | 10.70 | 10.74 | 10.17 | 10.27 | 10.13 | 3,975,861 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.