Cimsa Cimento Sanayi ve Ticaret A.S. CIMSA
BIST · Türkiye · Non-Energy Minerals
₺40.98-0.70 (-1.68%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺41.12 | -1.34% | ₺41.90 | ₺42.26 | ₺41.12 | 1.63M |
| 2026-09-30 | ₺41.68 | -3.52% | ₺43.08 | ₺43.84 | ₺41.32 | 8.08M |
| 2026-09-29 | ₺43.20 | +0.75% | ₺42.88 | ₺43.52 | ₺42.50 | 6.17M |
| 2026-09-28 | ₺42.88 | +0.19% | ₺42.12 | ₺43.00 | ₺41.90 | 6.80M |
| 2026-09-25 | ₺42.80 | +1.18% | ₺42.34 | ₺43.14 | ₺42.34 | 4.21M |
| 2026-09-24 | ₺42.30 | -1.03% | ₺42.66 | ₺43.36 | ₺42.26 | 6.06M |
| 2026-09-23 | ₺42.74 | -0.42% | ₺42.60 | ₺43.38 | ₺42.52 | 4.54M |
| 2026-09-22 | ₺42.92 | +2.88% | ₺41.46 | ₺43.16 | ₺41.38 | 6.87M |
| 2026-09-21 | ₺41.72 | +0.97% | ₺41.04 | ₺42.16 | ₺40.46 | 8.30M |
| 2026-09-18 | ₺41.32 | -1.85% | ₺42.10 | ₺42.12 | ₺40.70 | 8.85M |
| 2026-09-17 | ₺42.10 | +3.75% | ₺40.76 | ₺42.30 | ₺40.28 | 12.43M |
| 2026-09-16 | ₺40.58 | -5.67% | ₺43.76 | ₺43.76 | ₺39.42 | 13.61M |
| 2026-09-15 | ₺43.02 | -4.06% | ₺44.84 | ₺44.92 | ₺43.02 | 6.52M |
| 2026-09-14 | ₺44.84 | -1.80% | ₺45.38 | ₺45.66 | ₺44.70 | 3.87M |
| 2026-09-11 | ₺45.66 | +0.66% | ₺45.34 | ₺45.84 | ₺45.20 | 3.88M |
| 2026-09-10 | ₺45.36 | -1.09% | ₺45.86 | ₺45.98 | ₺44.86 | 5.76M |
| 2026-09-09 | ₺45.86 | -0.17% | ₺45.94 | ₺46.76 | ₺45.70 | 10.04M |
| 2026-09-08 | ₺45.94 | +2.23% | ₺44.94 | ₺45.94 | ₺44.70 | 7.28M |
| 2026-09-07 | ₺44.94 | +2.65% | ₺43.92 | ₺45.14 | ₺43.82 | 8.19M |
| 2026-09-04 | ₺43.78 | +0.78% | ₺43.40 | ₺43.86 | ₺43.32 | 6.46M |
| 2026-09-03 | ₺43.44 | -1.27% | ₺44.30 | ₺44.44 | ₺43.28 | 7.05M |
| 2026-09-02 | ₺44.00 | +0.46% | ₺43.78 | ₺44.08 | ₺43.02 | 6.87M |
| 2026-09-01 | ₺43.80 | -1.97% | ₺44.86 | ₺45.28 | ₺43.66 | 9.38M |
| 2026-08-31 | ₺44.68 | -4.20% | ₺46.64 | ₺46.64 | ₺44.68 | 9.62M |
| 2026-08-28 | ₺46.64 | +1.04% | ₺46.30 | ₺46.94 | ₺45.82 | 8.90M |
| 2026-08-27 | ₺46.16 | -0.99% | ₺46.92 | ₺47.02 | ₺45.88 | 8.03M |
| 2026-08-26 | ₺46.62 | +1.61% | ₺46.26 | ₺47.48 | ₺46.24 | 11.44M |
| 2026-08-25 | ₺45.88 | -0.22% | ₺46.00 | ₺46.46 | ₺45.54 | 11.54M |
| 2026-08-24 | ₺45.98 | +0.74% | ₺46.26 | ₺46.80 | ₺45.86 | 6.33M |
| 2026-08-21 | ₺45.64 | +0.97% | ₺45.12 | ₺46.38 | ₺45.12 | 10.93M |
| 2026-08-20 | ₺45.20 | -1.01% | ₺45.66 | ₺46.10 | ₺44.80 | 6.16M |
| 2026-08-19 | ₺45.66 | +0.93% | ₺45.12 | ₺45.76 | ₺44.84 | 11.32M |
| 2026-08-18 | ₺45.24 | -0.88% | ₺45.50 | ₺45.66 | ₺44.92 | 5.44M |
| 2026-08-17 | ₺45.64 | 0.00% | ₺45.76 | ₺46.04 | ₺45.02 | 6.44M |
| 2026-08-14 | ₺45.64 | +0.04% | ₺45.40 | ₺46.22 | ₺45.14 | 8.19M |
| 2026-08-13 | ₺45.62 | +0.44% | ₺45.38 | ₺46.08 | ₺45.14 | 8.82M |
| 2026-08-12 | ₺45.42 | +0.93% | ₺45.04 | ₺45.56 | ₺44.36 | 13.85M |
| 2026-08-11 | ₺45.00 | -0.22% | ₺45.10 | ₺45.54 | ₺44.36 | 7.26M |
| 2026-08-10 | ₺45.10 | +0.62% | ₺45.00 | ₺46.04 | ₺44.98 | 7.85M |
| 2026-08-07 | ₺44.82 | -0.36% | ₺45.00 | ₺45.66 | ₺44.56 | 7.30M |
| 2026-08-06 | ₺44.98 | +0.54% | ₺44.96 | ₺45.38 | ₺44.42 | 8.25M |
| 2026-08-05 | ₺44.74 | -2.19% | ₺45.80 | ₺46.54 | ₺44.40 | 13.32M |
| 2026-08-04 | ₺45.74 | +1.73% | ₺46.38 | ₺46.64 | ₺45.04 | 13.80M |
| 2026-08-03 | ₺44.96 | +0.27% | ₺45.16 | ₺45.48 | ₺44.74 | 6.43M |
| 2026-07-31 | ₺44.84 | -2.99% | ₺46.22 | ₺46.52 | ₺44.44 | 11.26M |
| 2026-07-30 | ₺46.22 | -2.16% | ₺47.00 | ₺47.74 | ₺46.22 | 5.78M |
| 2026-07-29 | ₺47.24 | -0.21% | ₺47.54 | ₺47.92 | ₺46.70 | 7.56M |
| 2026-07-28 | ₺47.34 | -0.71% | ₺47.68 | ₺47.76 | ₺46.60 | 7.84M |
| 2026-07-27 | ₺47.68 | -3.95% | ₺49.86 | ₺50.10 | ₺47.30 | 13.03M |
| 2026-07-24 | ₺49.64 | -1.02% | ₺50.05 | ₺50.15 | ₺48.68 | 8.71M |
| 2026-07-23 | ₺50.15 | -0.89% | ₺50.45 | ₺51.00 | ₺50.00 | 6.19M |
| 2026-07-22 | ₺50.60 | -0.10% | ₺50.65 | ₺51.20 | ₺50.40 | 9.04M |
| 2026-07-21 | ₺50.65 | +1.58% | ₺50.05 | ₺50.85 | ₺49.88 | 11.61M |
| 2026-07-20 | ₺49.86 | +2.05% | ₺48.72 | ₺50.25 | ₺48.42 | 10.30M |
| 2026-07-17 | ₺48.86 | +1.66% | ₺47.90 | ₺49.42 | ₺47.48 | 9.07M |
| 2026-07-16 | ₺48.06 | +4.89% | ₺45.98 | ₺48.22 | ₺45.98 | 12.62M |
| 2026-07-14 | ₺45.82 | -1.46% | ₺46.50 | ₺46.50 | ₺45.52 | 8.37M |
| 2026-07-13 | ₺46.50 | -0.85% | ₺46.50 | ₺46.76 | ₺46.22 | 3.43M |
| 2026-07-10 | ₺46.90 | +2.40% | ₺45.80 | ₺47.24 | ₺45.74 | 8.73M |
| 2026-07-09 | ₺45.80 | -1.67% | ₺46.78 | ₺46.90 | ₺45.48 | 6.70M |
| 2026-07-08 | ₺46.58 | -4.04% | ₺48.30 | ₺48.42 | ₺46.52 | 6.82M |
| 2026-07-07 | ₺48.54 | +0.62% | ₺48.24 | ₺49.46 | ₺48.06 | 8.66M |
| 2026-07-06 | ₺48.24 | -0.78% | ₺48.64 | ₺49.72 | ₺48.10 | 7.91M |
| 2026-07-03 | ₺48.62 | +3.01% | ₺47.34 | ₺49.04 | ₺47.08 | 10.82M |
| 2026-07-02 | ₺47.20 | -1.05% | ₺47.56 | ₺47.98 | ₺47.14 | 5.20M |
| 2026-07-01 | ₺47.70 | +1.27% | ₺46.96 | ₺47.72 | ₺46.80 | 7.30M |
| 2026-06-30 | ₺47.10 | -1.75% | ₺47.84 | ₺48.16 | ₺46.96 | 7.02M |
| 2026-06-29 | ₺47.94 | -2.24% | ₺49.30 | ₺49.54 | ₺47.42 | 9.10M |
| 2026-06-26 | ₺49.04 | +0.04% | ₺49.00 | ₺49.44 | ₺48.46 | 4.49M |
| 2026-06-25 | ₺49.02 | -0.57% | ₺49.74 | ₺49.98 | ₺48.94 | 4.76M |
| 2026-06-24 | ₺49.30 | -1.16% | ₺50.10 | ₺50.10 | ₺49.18 | 3.01M |
| 2026-06-23 | ₺49.88 | -1.52% | ₺50.20 | ₺50.60 | ₺49.62 | 3.82M |
| 2026-06-22 | ₺50.65 | +1.79% | ₺50.05 | ₺51.60 | ₺49.88 | 6.00M |
| 2026-06-19 | ₺49.76 | -1.85% | ₺50.50 | ₺50.50 | ₺49.60 | 5.73M |
| 2026-06-18 | ₺50.70 | +1.60% | ₺49.72 | ₺50.95 | ₺49.72 | 3.68M |
| 2026-06-17 | ₺49.90 | -2.54% | ₺51.60 | ₺51.60 | ₺49.82 | 4.50M |
| 2026-06-16 | ₺51.20 | -0.39% | ₺51.55 | ₺52.00 | ₺50.70 | 4.78M |
| 2026-06-15 | ₺51.40 | +2.59% | ₺52.20 | ₺52.50 | ₺51.00 | 4.44M |
| 2026-06-12 | ₺50.10 | +3.17% | ₺49.50 | ₺50.85 | ₺49.00 | 9.65M |
| 2026-06-11 | ₺48.56 | -1.54% | ₺49.44 | ₺50.10 | ₺48.22 | 6.38M |
| 2026-06-10 | ₺49.32 | -0.36% | ₺49.50 | ₺50.45 | ₺49.20 | 4.07M |
| 2026-06-09 | ₺49.50 | -0.16% | ₺49.98 | ₺50.25 | ₺49.26 | 5.01M |
| 2026-06-08 | ₺49.58 | +0.12% | ₺49.20 | ₺49.98 | ₺48.70 | 5.52M |
| 2026-06-05 | ₺49.52 | -3.66% | ₺51.45 | ₺51.70 | ₺49.52 | 6.54M |
| 2026-06-04 | ₺51.40 | -1.53% | ₺52.70 | ₺53.10 | ₺50.70 | 4.30M |
| 2026-06-03 | ₺52.20 | -2.97% | ₺53.85 | ₺53.85 | ₺51.45 | 5.64M |
| 2026-06-02 | ₺53.80 | +5.18% | ₺51.65 | ₺53.90 | ₺51.55 | 4.94M |
| 2026-06-01 | ₺51.15 | +0.99% | ₺51.20 | ₺52.30 | ₺51.00 | 3.33M |
| 2026-05-29 | ₺50.65 | 0.00% | ₺50.65 | ₺50.65 | ₺50.65 | 0 |
| 2026-05-28 | ₺50.65 | 0.00% | ₺50.65 | ₺50.65 | ₺50.65 | 0 |