Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Çemas Döküm Sanayi A.S. (CEMAS.IS)

6.60
+0.60
+(10.00%)
As of 10:59:57 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20256.006.605.906.606.6023,858,133
Apr 28, 20255.506.005.506.006.0049,728,038
Apr 25, 20254.905.464.815.465.4635,720,764
Apr 24, 20255.265.264.764.974.9720,962,936
Apr 22, 20255.805.805.265.275.2723,338,849
Apr 21, 20255.556.125.335.845.8443,749,349
Apr 18, 20255.265.835.005.675.6742,578,019
Apr 17, 20254.865.334.795.335.33103,810,375
Apr 16, 20255.155.234.624.854.85163,357,648
Apr 15, 20254.825.134.725.135.13156,792,400
Apr 14, 20254.404.674.314.674.6770,731,093
Apr 11, 20254.154.553.964.254.25104,648,911
Apr 10, 20254.334.493.964.154.15101,644,295
Apr 9, 20254.534.784.314.314.31191,975,932
Apr 8, 20254.124.354.084.354.3525,770,077
Apr 7, 20253.533.963.443.963.9668,120,057
Apr 4, 20253.683.883.563.603.6042,455,307
Apr 3, 20253.663.943.483.703.7097,422,427
Apr 2, 20253.453.603.413.603.6071,864,269
Mar 28, 20253.023.283.023.283.2874,888,323
Mar 27, 20252.833.062.832.992.9922,833,477
Mar 26, 20252.732.812.712.812.8111,009,181
Mar 25, 20252.662.742.662.732.736,647,585
Mar 24, 20252.632.752.572.632.636,189,262
Mar 21, 20252.752.752.562.632.6316,853,459
Mar 20, 20252.702.832.672.762.7611,189,190
Mar 19, 20252.802.892.702.702.7015,509,678
Mar 18, 20252.963.012.902.992.9921,274,591
Mar 17, 20252.922.972.912.942.9412,801,913
Mar 14, 20252.902.942.892.912.9111,246,807
Mar 13, 20252.862.912.862.902.908,176,899
Mar 12, 20252.912.912.832.862.8612,297,554
Mar 11, 20252.922.942.892.942.946,890,957
Mar 10, 20252.922.972.912.932.937,511,931
Mar 7, 20252.902.932.882.922.926,668,521
Mar 6, 20252.842.912.842.912.918,783,096
Mar 5, 20252.802.842.802.832.836,283,076
Mar 4, 20252.842.842.792.802.804,492,436
Mar 3, 20252.832.862.832.842.846,370,124
Feb 28, 20252.842.862.812.822.824,843,199
Feb 27, 20252.812.852.812.842.844,196,653
Feb 26, 20252.862.872.822.822.826,782,879
Feb 25, 20252.922.922.862.862.865,364,503
Feb 24, 20252.912.952.902.922.925,099,353
Feb 21, 20252.942.982.872.892.899,907,777
Feb 20, 20252.892.962.892.942.947,077,044
Feb 19, 20252.902.932.862.882.888,635,231
Feb 18, 20252.922.942.882.912.916,970,528
Feb 17, 20252.902.942.902.922.926,632,480
Feb 14, 20252.922.942.882.892.895,561,710
Feb 13, 20252.972.992.902.922.929,972,137
Feb 12, 20252.923.032.912.962.9624,299,836
Feb 11, 20252.912.932.872.922.9210,462,407
Feb 10, 20252.892.972.892.922.9216,613,137
Feb 7, 20252.862.892.852.892.899,090,163
Feb 6, 20252.842.872.832.852.856,790,297
Feb 5, 20252.902.932.822.832.838,887,002
Feb 4, 20252.892.932.872.902.908,986,316
Feb 3, 20252.932.932.862.882.8810,538,576
Jan 31, 20253.023.032.882.942.9420,414,245
Jan 30, 20253.043.063.013.023.0210,997,724
Jan 29, 20253.063.073.033.033.0311,199,958
Jan 28, 20253.083.123.053.063.0615,408,028
Jan 27, 20253.103.113.063.073.0710,836,781
Jan 24, 20253.103.123.053.103.1019,668,458
Jan 23, 20253.183.193.063.093.0944,312,538
Jan 22, 20253.183.193.153.173.1713,543,591
Jan 21, 20253.223.233.153.173.1720,125,699
Jan 20, 20253.293.323.213.223.2220,632,474
Jan 17, 20253.293.303.233.283.2813,876,155
Jan 16, 20253.333.363.283.283.2814,085,475
Jan 15, 20253.383.403.273.303.3012,029,043
Jan 14, 20253.463.483.343.373.3713,021,442
Jan 13, 20253.503.553.443.443.4415,240,375
Jan 10, 20253.553.563.493.513.5112,237,576
Jan 9, 20253.493.533.453.533.5310,713,014
Jan 8, 20253.553.553.473.483.4815,145,775
Jan 7, 20253.673.683.543.563.5621,069,976
Jan 6, 20253.483.613.473.583.5823,307,786
Jan 3, 20253.453.513.413.473.4722,320,300
Jan 2, 20253.233.473.233.433.4344,805,535
Dec 31, 20243.243.253.193.223.2216,515,968
Dec 30, 20243.273.283.233.243.249,561,695
Dec 27, 20243.223.283.223.253.2511,128,961
Dec 26, 20243.263.283.213.213.2114,285,144
Dec 25, 20243.253.273.233.253.259,158,868
Dec 24, 20243.263.283.193.233.2315,613,984
Dec 23, 20243.313.343.233.233.2311,726,667
Dec 20, 20243.273.313.213.293.2914,211,371
Dec 19, 20243.333.333.263.263.2611,226,414
Dec 18, 20243.353.403.343.343.3414,729,652
Dec 17, 20243.413.413.343.343.3414,948,270
Dec 16, 20243.453.503.403.403.4015,540,749
Dec 13, 20243.533.543.423.443.4419,535,956
Dec 12, 20243.563.583.523.533.5316,721,305
Dec 11, 20243.653.733.543.543.5460,947,157
Dec 10, 20243.583.723.523.663.6665,822,226
Dec 9, 20243.533.593.513.583.5822,025,837
Dec 6, 20243.513.563.503.513.5121,696,774
Dec 5, 20243.543.583.483.493.4919,878,642
Dec 4, 20243.593.693.533.543.5433,768,259
Dec 3, 20243.523.573.473.563.5632,439,263
Dec 2, 20243.433.603.423.523.5241,708,633
Nov 29, 20243.293.473.253.413.4159,568,646
Nov 28, 20243.253.333.243.283.2823,375,804
Nov 27, 20243.273.303.253.253.2518,217,016
Nov 26, 20243.303.323.243.253.2521,151,651
Nov 25, 20243.263.333.253.293.2937,064,495
Nov 22, 20243.213.313.153.243.2430,126,135
Nov 21, 20243.153.213.153.203.2010,292,303
Nov 20, 20243.193.213.133.133.1336,718,743
Nov 19, 20243.253.283.173.193.1918,192,844
Nov 18, 20243.243.273.213.253.2517,824,335
Nov 15, 20243.243.333.223.223.2229,808,786
Nov 14, 20243.173.293.163.243.2458,264,683
Nov 13, 20243.173.183.143.153.1513,110,508
Nov 12, 20243.243.243.163.183.1846,054,083
Nov 11, 20243.203.303.203.233.2321,701,023
Nov 8, 20243.163.233.163.193.1934,496,741
Nov 7, 20243.213.233.143.153.1516,021,702
Nov 6, 20243.203.253.183.203.2045,903,541
Nov 5, 20243.323.353.173.203.2030,107,272
Nov 4, 20243.463.493.293.313.3121,052,734
Nov 1, 20243.693.743.473.483.4831,056,322
Oct 31, 20243.703.823.643.673.6720,092,420
Oct 30, 20243.703.783.653.703.7012,248,826
Oct 28, 20243.693.743.653.693.697,604,039
Oct 25, 20243.813.833.663.693.6925,515,827
Oct 24, 20243.673.893.673.803.8032,269,845
Oct 23, 20243.773.833.583.673.6735,450,399
Oct 22, 20243.543.803.543.753.7524,094,975
Oct 21, 20243.453.583.433.533.5324,196,244
Oct 18, 20243.373.533.323.423.4232,142,218
Oct 17, 20243.283.493.273.373.3731,770,058
Oct 16, 20243.223.303.203.273.2711,829,609
Oct 15, 20243.133.233.133.223.2210,664,524
Oct 14, 20243.193.223.113.133.1310,068,700
Oct 11, 20243.213.233.163.173.178,264,335
Oct 10, 20243.233.293.193.193.199,400,887
Oct 9, 20243.263.273.203.233.2312,815,193
Oct 8, 20243.213.503.143.263.2642,665,755
Oct 7, 20243.223.303.193.193.1910,972,629
Oct 4, 20243.193.233.093.223.2215,836,877
Oct 3, 20243.073.323.073.173.1747,271,395
Oct 2, 20243.283.313.063.073.0718,857,945
Oct 1, 20243.473.493.203.283.2812,558,501
Sep 30, 20243.503.533.463.463.469,535,632
Sep 27, 20243.503.603.483.503.5023,122,055
Sep 26, 20243.573.573.483.503.5015,435,760
Sep 25, 20243.583.633.533.543.5422,965,419
Sep 24, 20243.603.813.553.563.5632,826,107
Sep 23, 20243.603.733.543.593.5922,644,595
Sep 20, 20243.733.783.563.583.5838,197,571
Sep 19, 20243.383.703.383.703.7041,442,906
Sep 18, 20243.433.443.353.373.378,590,488
Sep 17, 20243.453.473.413.423.4210,632,420
Sep 16, 20243.443.533.413.453.4518,842,189
Sep 13, 20243.303.473.293.443.4417,972,762
Sep 12, 20243.363.403.223.303.3020,799,255
Sep 11, 20243.423.483.323.323.3222,119,611
Sep 10, 20243.523.533.413.423.4214,869,632
Sep 9, 20243.523.583.493.513.5112,155,704
Sep 6, 20243.603.613.503.513.518,901,960
Sep 5, 20243.573.623.563.593.5913,259,729
Sep 4, 20243.693.693.543.573.5715,135,098
Sep 3, 20243.693.783.683.683.6814,680,607
Sep 2, 20243.723.783.673.673.6712,038,913
Aug 29, 20243.723.743.663.713.719,496,681
Aug 28, 20243.783.803.693.713.7110,231,079
Aug 27, 20243.753.803.743.773.7713,531,761
Aug 26, 20243.843.903.723.743.7411,864,638
Aug 23, 20243.963.963.813.823.8214,693,884
Aug 22, 20243.974.023.923.933.9315,805,782
Aug 21, 20244.064.103.943.943.9423,272,722
Aug 20, 20243.984.113.924.064.0644,143,853
Aug 19, 20243.924.013.913.963.9623,919,752
Aug 16, 20243.954.023.863.893.8918,324,644
Aug 15, 20243.903.943.833.923.9217,947,826
Aug 14, 20243.944.033.873.873.8717,449,907
Aug 13, 20244.004.003.843.913.9122,740,217
Aug 12, 20244.044.143.913.913.9137,593,887
Aug 9, 20244.134.173.964.004.0018,572,842
Aug 8, 20244.124.184.054.104.1025,997,768
Aug 7, 20244.114.144.024.104.1023,864,962
Aug 6, 20244.034.244.034.084.0846,559,598
Aug 5, 20244.034.133.903.933.9325,672,625
Aug 2, 20244.564.624.164.264.2638,410,639
Aug 1, 20244.514.644.504.574.5720,031,018
Jul 31, 20244.704.724.464.464.4630,606,402
Jul 30, 20244.674.734.584.694.6924,793,326
Jul 29, 20244.634.884.534.634.6345,860,255
Jul 26, 20244.764.884.634.654.6544,599,638
Jul 25, 20244.855.084.704.724.72121,009,443
Jul 24, 20244.224.624.224.624.6253,745,752
Jul 23, 20244.324.384.164.204.2027,038,401
Jul 22, 20244.524.674.344.354.3542,662,313
Jul 19, 20244.594.744.394.484.4865,590,643
Jul 18, 20244.654.934.564.564.56113,866,708
Jul 17, 20244.134.514.084.514.5166,446,228
Jul 16, 20243.824.163.824.104.1044,579,655
Jul 12, 20243.843.873.793.803.8020,113,847
Jul 11, 20243.713.873.713.833.8340,160,132
Jul 10, 20243.733.773.673.693.6915,505,091
Jul 9, 20243.753.763.703.733.7315,740,717
Jul 8, 20243.723.833.693.733.7327,764,112
Jul 5, 20243.783.803.683.703.7017,824,506
Jul 4, 20243.723.833.693.773.7725,911,552
Jul 3, 20243.753.823.683.693.6914,959,636
Jul 2, 20243.653.763.593.723.7217,061,820
Jul 1, 20243.773.803.593.643.6421,153,837
Jun 28, 20243.823.863.733.733.7321,893,959
Jun 27, 20243.733.933.723.803.8041,417,605
Jun 26, 20243.823.863.543.673.6762,777,783
Jun 25, 20244.194.243.823.823.8243,626,267
Jun 24, 20244.714.714.244.244.2447,278,644
Jun 21, 20244.324.714.324.714.7139,024,780
Jun 20, 20244.304.464.254.294.2928,014,107
Jun 14, 20244.004.344.004.274.2774,333,462
Jun 13, 20244.034.123.953.963.9624,191,829
Jun 12, 20243.654.003.633.953.9564,386,523
Jun 11, 20243.733.763.633.643.6423,084,753
Jun 10, 20243.923.963.733.733.7322,473,922
Jun 7, 20244.034.063.813.913.9127,204,073
Jun 6, 20244.074.163.983.993.9931,656,491
Jun 5, 20244.084.243.944.054.0576,832,597
Jun 4, 20243.724.083.724.084.0876,532,810
Jun 3, 20243.733.783.703.713.7133,559,426
May 31, 20243.763.793.663.723.7230,137,439
May 30, 20243.643.783.633.723.7234,608,702
May 29, 20243.843.913.633.633.6330,045,917
May 28, 20243.903.953.753.793.7930,540,107
May 27, 20243.914.113.803.893.8948,289,398
May 24, 20244.034.233.763.893.8978,307,683
May 23, 20243.764.163.674.024.02109,744,179
May 22, 20243.463.793.463.793.7994,779,518
May 21, 20243.383.573.303.453.4559,454,389
May 20, 20243.463.543.463.493.4921,156,552
May 17, 20243.393.563.393.463.4641,167,381
May 16, 20243.343.403.343.383.3825,516,121
May 15, 20243.423.433.333.343.3436,452,137
May 14, 20243.503.533.383.423.4233,945,422
May 13, 20243.533.683.503.503.5057,724,735
May 10, 20243.803.883.513.513.5186,636,594
May 9, 20243.353.683.353.683.6881,075,693
May 8, 20243.353.413.343.353.3532,603,415
May 7, 20243.293.373.233.333.3351,161,141
May 6, 20243.233.313.153.273.2759,375,681
May 3, 20243.223.243.173.223.2227,898,640
May 2, 20243.173.263.113.213.2144,223,466
Apr 30, 20243.263.293.103.153.1539,054,006
Apr 29, 20243.393.433.233.263.2659,780,410