Skip to main content
Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi (IST:CMBTN)
Turkey flag Turkey · Delayed Price · Currency is TRY
2,073.00
-4.00 (-0.19%)
Last updated: Dec 5, 2025, 1:41 PM GMT+3

IST:CMBTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,098.002,098.002,063.002,076.002,076.00-0.57%11,169
Dec 3, 20252,102.002,126.002,080.002,088.002,088.00-0.67%17,926
Dec 2, 20252,112.002,140.002,100.002,102.002,102.00-0.47%15,102
Dec 1, 20252,118.002,127.002,100.002,112.002,112.00-0.24%13,391
Nov 28, 20252,115.002,139.002,114.002,117.002,117.00-0.14%9,166
Nov 27, 20252,130.002,146.002,104.002,120.002,120.00-0.24%8,832
Nov 26, 20252,105.002,156.002,105.002,125.002,125.000.95%13,132
Nov 25, 20252,118.002,139.002,101.002,105.002,105.00-0.57%12,524
Nov 24, 20252,131.002,133.002,101.002,117.002,117.00-0.66%10,371
Nov 21, 20252,145.002,146.002,114.002,131.002,131.00-0.51%11,485
Nov 20, 20252,190.002,209.002,132.002,142.002,142.00-1.56%13,311
Nov 19, 20252,201.002,209.002,171.002,176.002,176.00-0.64%14,710
Nov 18, 20252,206.002,300.002,190.002,190.002,190.00-1.22%31,343
Nov 17, 20252,230.002,246.002,205.002,217.002,217.000.59%10,778
Nov 14, 20252,205.002,222.002,183.002,204.002,204.000.09%13,037
Nov 13, 20252,209.002,268.002,200.002,202.002,202.00-0.27%13,807
Nov 12, 20252,268.002,283.002,193.002,208.002,208.00-2.52%15,052
Nov 11, 20252,326.002,338.002,210.002,265.002,265.00-2.50%22,246
Nov 10, 20252,322.002,386.002,303.002,323.002,323.001.00%19,525
Nov 7, 20252,330.002,353.002,295.002,300.002,300.00-1.29%18,049
Nov 6, 20252,347.002,354.002,303.002,330.002,330.000.82%17,479
Nov 5, 20252,315.002,349.002,285.002,311.002,311.00-0.09%18,006
Nov 4, 20252,290.002,326.002,280.002,313.002,313.000.57%19,010
Nov 3, 20252,212.002,340.002,212.002,300.002,300.003.98%27,438
Oct 31, 20252,198.002,228.002,160.002,212.002,212.00-1.47%29,049
Oct 30, 20252,225.002,285.002,215.002,245.002,245.000.90%24,133
Oct 28, 20252,259.002,259.002,215.002,225.002,225.000.18%7,036
Oct 27, 20252,260.002,275.002,216.002,221.002,221.00-1.11%18,352
Oct 24, 20252,155.002,257.002,155.002,246.002,246.005.15%29,490
Oct 23, 20252,128.002,184.002,128.002,136.002,136.00-0.65%13,088
Oct 22, 20252,136.002,218.002,136.002,150.002,150.000.66%24,415
Oct 21, 20252,143.002,162.002,117.002,136.002,136.00-0.23%16,149
Oct 20, 20252,123.002,162.002,078.002,141.002,141.000.90%16,390
Oct 17, 20252,109.002,173.002,005.002,122.002,122.000.81%38,900
Oct 16, 20252,164.002,180.002,101.002,105.002,105.00-2.68%23,204
Oct 15, 20252,101.002,186.002,099.002,163.002,163.003.00%23,559
Oct 14, 20252,165.002,183.002,100.002,100.002,100.00-2.78%19,465
Oct 13, 20252,228.002,228.002,154.002,160.002,160.00-3.57%19,758
Oct 10, 20252,230.002,249.002,209.002,240.002,240.000.58%17,597
Oct 9, 20252,232.002,269.002,219.002,227.002,227.000.45%15,638
Oct 8, 20252,279.002,295.002,212.002,217.002,217.00-2.64%16,422
Oct 7, 20252,295.002,300.002,250.002,277.002,277.000.53%11,381
Oct 6, 20252,290.002,349.002,253.002,265.002,265.00-1.01%20,279
Oct 3, 20252,304.002,344.002,271.002,288.002,288.00-0.61%14,703
Oct 2, 20252,353.002,380.002,300.002,302.002,302.00-2.13%13,816
Oct 1, 20252,396.002,396.002,304.002,352.002,352.000.99%18,541
Sep 30, 20252,314.002,339.002,288.002,329.002,329.000.65%13,859
Sep 29, 20252,365.002,374.002,306.002,314.002,314.00-1.91%18,640
Sep 26, 20252,397.002,428.002,339.002,359.002,359.00-0.80%25,178
Sep 25, 20252,475.002,475.002,367.002,378.002,378.00-2.14%18,196