Istanbul - Delayed Quote TRY

Çemtas Çelik Makina Sanayi ve Ticaret A.S. (CEMTS.IS)

Compare
9.40
+0.11
+(1.18%)
As of 12:20:01 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20259.309.429.309.409.40677,889
Jan 22, 20259.339.359.249.299.291,794,901
Jan 21, 20259.519.519.309.319.312,247,101
Jan 20, 20259.249.569.249.519.513,867,176
Jan 17, 20259.319.389.239.269.261,893,762
Jan 16, 20259.309.339.139.299.291,486,763
Jan 15, 20259.229.299.049.239.231,696,197
Jan 14, 20259.039.409.009.209.203,775,427
Jan 13, 20259.169.178.968.968.962,771,948
Jan 10, 20259.269.389.119.169.163,255,320
Jan 9, 20259.149.259.059.259.252,135,656
Jan 8, 20259.439.439.079.109.103,416,834
Jan 7, 20259.569.579.399.429.421,794,852
Jan 6, 20259.529.769.529.569.563,198,765
Jan 3, 20259.389.519.359.499.492,395,591
Jan 2, 20259.439.499.289.359.352,703,414
Dec 31, 20249.489.529.299.419.413,560,691
Dec 30, 20249.289.679.249.519.516,965,776
Dec 27, 20249.039.189.019.189.182,020,773
Dec 26, 20248.969.068.969.019.012,158,117
Dec 25, 20248.969.028.908.968.961,225,206
Dec 24, 20248.848.888.808.868.862,010,336
Dec 23, 20248.998.998.808.808.803,063,798
Dec 20, 20248.929.148.888.938.932,879,601
Dec 19, 20248.989.068.898.918.912,431,615
Dec 18, 20249.129.189.019.019.012,589,556
Dec 17, 20249.259.269.079.139.132,328,909
Dec 16, 20249.179.309.159.189.182,813,293
Dec 13, 20249.089.219.059.179.171,713,971
Dec 12, 20249.149.239.059.099.093,795,492
Dec 11, 20249.169.239.069.109.103,490,966
Dec 10, 20249.369.369.159.169.163,053,891
Dec 9, 20249.169.429.159.339.335,552,440
Dec 6, 20249.099.199.049.109.103,578,655
Dec 5, 20249.049.119.019.049.043,193,424
Dec 4, 20249.019.098.969.029.024,258,360
Dec 3, 20248.959.198.898.988.988,747,096
Dec 2, 20248.828.948.808.898.892,940,002
Nov 29, 20248.938.958.638.858.857,458,902
Nov 28, 20248.818.978.818.928.923,711,580
Nov 27, 20248.868.948.808.818.813,617,716
Nov 26, 20248.798.898.778.838.833,344,305
Nov 25, 20248.808.928.778.838.834,109,065
Nov 22, 20248.648.788.568.768.763,771,168
Nov 21, 20248.348.668.328.638.633,808,493
Nov 20, 20248.518.588.308.328.323,181,289
Nov 19, 20248.638.718.458.498.493,476,287
Nov 18, 20248.588.688.448.628.623,327,486
Nov 15, 20248.628.698.578.578.572,358,641
Nov 14, 20248.608.728.568.628.623,725,887
Nov 13, 20248.678.698.518.588.583,687,100
Nov 12, 20248.548.858.418.678.6711,128,821
Nov 11, 20248.498.588.438.528.525,216,599
Nov 8, 20248.318.468.288.448.446,050,073
Nov 7, 20248.408.408.198.308.304,893,352
Nov 6, 20248.268.358.128.298.296,192,095
Nov 5, 20248.168.288.068.268.265,070,926
Nov 4, 20248.158.188.008.108.106,034,216
Nov 1, 20248.158.258.058.158.154,621,253
Oct 31, 20248.158.218.108.158.154,432,064
Oct 30, 20248.208.288.168.208.203,318,568
Oct 28, 20248.128.218.128.178.171,274,940
Oct 25, 20248.018.147.998.108.102,048,446
Oct 24, 20247.938.097.938.018.012,800,057
Oct 23, 20248.128.147.907.907.903,146,924
Oct 22, 20247.988.137.978.108.103,100,985
Oct 21, 20248.168.227.917.977.972,426,369
Oct 18, 20248.338.408.108.148.143,027,902
Oct 17, 20248.458.488.268.308.303,274,929
Oct 16, 20248.078.518.078.358.357,250,745
Oct 15, 20247.898.157.898.088.082,808,115
Oct 14, 20248.138.177.857.857.852,560,738
Oct 11, 20248.218.298.078.098.092,975,470
Oct 10, 20248.338.418.158.178.172,862,582
Oct 9, 20248.268.428.168.298.293,877,261
Oct 8, 20248.188.278.058.248.242,835,791
Oct 7, 20248.458.518.168.188.182,175,132
Oct 4, 20248.208.298.048.268.262,617,360
Oct 3, 20248.148.368.148.168.162,687,590
Oct 2, 20248.488.518.158.158.154,234,829
Oct 1, 20248.908.958.328.488.485,443,006
Sep 30, 20248.959.098.878.878.873,828,645
Sep 27, 20248.939.048.758.958.956,482,601
Sep 26, 20249.109.148.908.908.907,658,465
Sep 25, 20249.459.489.019.079.077,543,779
Sep 24, 20249.629.659.429.449.445,965,608
Sep 23, 20249.669.909.529.609.606,271,200
Sep 20, 20249.629.759.429.629.626,005,195
Sep 19, 20249.729.819.549.629.624,587,843
Sep 18, 20249.659.829.589.679.673,350,205
Sep 17, 20249.489.779.439.659.654,289,763
Sep 16, 20249.419.669.389.449.443,332,319
Sep 13, 20249.279.439.179.419.413,618,068
Sep 12, 20249.409.409.009.219.213,856,893
Sep 11, 20249.729.759.239.279.275,975,304
Sep 10, 20249.8210.009.509.829.825,241,970
Sep 9, 20249.9310.029.789.789.783,944,631
Sep 6, 202410.3510.449.9710.0110.015,150,786
Sep 5, 202410.1510.3610.1510.3510.354,055,066
Sep 4, 202410.2010.2310.0110.1510.152,907,932
Sep 3, 202410.4810.5810.2410.2910.296,145,613
Sep 2, 202410.1510.4610.1510.3810.385,671,392
Aug 29, 202410.2910.3710.0110.1510.153,893,458
Aug 28, 202410.0810.5610.0810.2910.295,816,431
Aug 27, 20249.8410.349.7910.1110.115,459,549
Aug 26, 20249.9310.029.689.819.814,590,527
Aug 23, 202410.1010.149.659.889.884,418,790
Aug 22, 20249.9810.939.9410.0710.078,416,197
Aug 21, 202410.1710.229.949.949.943,848,921
Aug 20, 202410.3510.4410.0910.1610.164,761,955
Aug 19, 202410.2410.4010.0710.3510.354,409,237
Aug 16, 202410.4010.4510.1810.1910.194,116,464
Aug 15, 202410.2710.459.8010.3710.375,993,221
Aug 14, 202410.2410.4510.1710.2710.273,572,269
Aug 13, 202410.3810.389.9510.2010.205,975,069
Aug 12, 202410.9210.9310.3310.3710.376,087,180
Aug 9, 202411.1911.4110.6510.7910.796,619,044
Aug 8, 202411.2511.4511.0311.0911.096,428,605
Aug 7, 202411.0411.4010.9511.2911.299,529,565
Aug 6, 202410.8611.2910.4111.0411.0412,051,147
Aug 5, 202410.2410.7310.2410.5910.5915,051,084
Aug 2, 202410.9311.2110.4011.1911.198,590,653
Aug 1, 202410.6811.1610.6311.1211.1210,150,548
Jul 31, 202410.5710.7510.4510.6010.605,844,551
Jul 30, 202410.7110.8510.5710.5710.576,248,246
Jul 29, 202410.9411.1410.7010.7010.704,745,134
Jul 26, 202411.0611.1310.9210.9910.996,407,329
Jul 25, 202411.1911.2810.9811.0111.016,601,216
Jul 24, 202411.4211.5411.1611.1611.167,240,157
Jul 23, 202411.3911.6211.2411.4211.427,575,454
Jul 22, 202411.3911.5811.3311.3811.388,073,517
Jul 19, 202411.5911.6011.3411.3511.356,635,475
Jul 18, 202411.5211.8011.5211.5711.578,587,176
Jul 17, 202411.5611.6211.4111.4611.466,233,705
Jul 16, 202411.7011.8011.5011.5611.566,322,931
Jul 12, 202411.7611.9211.5711.6911.698,996,925
Jul 11, 202411.4511.8911.4211.7611.7614,389,849
Jul 10, 202411.2011.3811.0611.3311.339,535,406
Jul 9, 202411.0611.4911.0611.1711.1710,832,664
Jul 8, 202411.3411.4410.9711.0211.028,116,266
Jul 5, 202411.1011.4311.0011.2511.2510,391,879
Jul 4, 202411.0111.2510.9311.0311.0313,511,884
Jul 3, 202411.1211.3310.7510.9510.9511,028,728
Jul 2, 202411.0511.1110.8211.0111.018,837,366
Jul 1, 202411.9712.0710.9711.0511.0511,797,293
Jun 28, 202412.3312.4211.8011.8511.857,319,194
Jun 27, 202412.2912.6012.2012.3012.306,287,482
Jun 26, 202412.3012.3511.8212.1912.197,787,353
Jun 25, 202412.4112.5312.1712.2312.236,993,613
Jun 24, 202412.9013.2912.2712.3712.3712,921,293
Jun 21, 202412.6012.8912.3912.8712.8710,470,724
Jun 20, 202412.4412.8912.3912.5612.569,341,181
Jun 14, 202412.1512.5411.9112.3012.3013,145,776
Jun 13, 202411.2112.2211.2011.9711.9715,257,836
Jun 12, 202411.2811.4211.1211.1211.1210,313,126
Jun 11, 202411.3711.7011.1911.2511.2510,595,282
Jun 10, 202411.7011.9311.3511.3711.379,892,433
Jun 7, 202412.0512.2311.6611.7011.7013,490,981
Jun 6, 202411.3112.1911.2012.0512.0528,106,856
Jun 5, 202411.0011.6010.4511.2711.2734,837,053
Jun 4, 202410.1010.8510.0910.8510.8516,117,469
Jun 3, 20249.9710.059.819.879.875,682,649
May 31, 202410.1610.259.929.959.958,131,538
May 30, 202410.3510.4010.1310.1310.136,018,265
May 29, 202410.7110.8310.3510.3810.386,376,156
May 28, 202410.8410.9010.6410.7010.707,059,076
May 27, 202411.2111.4310.8410.8410.8413,346,916
May 24, 202410.9611.2410.8611.1411.1412,576,545
May 23, 202411.2011.4410.9010.9010.9012,386,611
May 22, 202410.8511.2710.7011.2011.2026,009,687
May 21, 202410.9211.0310.6010.6010.6012,777,046
May 20, 202410.8011.0310.6510.9310.9310,589,343
May 17, 202410.4510.9010.4010.7710.7713,383,910
May 16, 202410.2310.4510.2310.4310.435,482,531
May 15, 202410.3610.4410.2010.2410.245,121,245
May 14, 202410.1310.5410.0810.4210.428,370,791
May 13, 202410.6210.6610.1210.1210.127,315,702
May 10, 202410.7410.8610.6410.6410.647,284,372
May 9, 202410.8810.9810.6710.7010.707,758,598
May 8, 202411.0011.0410.6410.8810.8811,161,849
May 7, 202410.7010.9610.3410.9610.9615,343,267
May 6, 202411.0411.0510.6210.6910.6910,312,195
May 3, 202411.1411.2410.8511.0011.008,530,739
May 2, 202410.8811.2010.8511.1411.1410,060,893
Apr 30, 202410.6211.0810.4610.8510.8510,431,379
Apr 29, 2024 0.15 Dividend
Apr 29, 202411.1011.1410.6510.6810.686,649,507
Apr 26, 202411.2211.2510.9011.1010.958,056,301
Apr 25, 202410.9811.4510.8011.1711.0217,272,527
Apr 24, 202410.2510.8210.0510.8210.6710,662,258
Apr 22, 202410.0510.3210.0510.1810.046,023,986
Apr 19, 20249.7710.049.779.969.834,397,080
Apr 18, 20249.809.949.699.939.804,245,613
Apr 17, 20249.9210.129.659.719.587,396,179
Apr 16, 202410.0610.089.789.899.767,050,168
Apr 15, 20249.9610.159.8110.139.996,683,273
Apr 8, 20249.459.918.989.819.689,469,845
Apr 5, 20249.029.709.029.419.285,576,324
Apr 4, 20248.939.178.898.968.845,185,823
Apr 3, 20248.939.068.908.908.784,629,471
Apr 2, 20249.409.478.888.938.817,447,843
Apr 1, 20249.779.939.349.399.266,148,839
Mar 29, 20249.649.789.499.699.565,522,343
Mar 28, 20249.509.769.509.639.506,814,310
Mar 27, 20249.499.739.329.499.366,884,837
Mar 26, 202410.1410.159.339.409.279,212,049
Mar 25, 202410.0510.4510.0310.119.979,427,657
Mar 22, 202410.3910.499.9810.029.886,372,610
Mar 21, 202410.6310.7010.2510.2610.128,768,562
Mar 20, 20249.9210.649.8110.6210.4816,140,117
Mar 19, 20249.9010.089.769.899.768,624,542
Mar 18, 202410.3010.359.859.909.777,981,134
Mar 15, 202410.5210.5610.2510.3210.186,213,567
Mar 14, 202410.7310.7610.4810.5110.375,348,787
Mar 13, 202410.6910.9010.2510.6410.508,471,420
Mar 12, 202410.7410.8710.4710.6810.548,806,769
Mar 11, 202411.2311.2610.7310.7310.5910,152,195
Mar 8, 202411.2211.3310.9711.0510.909,322,558
Mar 7, 202410.9911.2910.9911.2211.079,013,712
Mar 6, 202411.3911.6410.9010.9710.8215,866,477
Mar 5, 202412.0012.0011.3811.3911.2426,917,106
Mar 4, 202412.6912.6912.3012.3012.1318,684,178
Mar 1, 202413.8713.9413.6313.6613.486,217,367
Feb 29, 202413.8714.1813.7013.8813.6913,705,931
Feb 28, 202413.4313.9313.2813.7213.5319,613,396
Feb 27, 202413.1713.4812.8813.4013.2211,909,191
Feb 26, 202413.0013.4212.8313.2013.0215,179,486
Feb 23, 202413.1413.3712.8113.0312.8510,787,618
Feb 22, 202412.5913.2712.5313.1312.9521,267,607
Feb 21, 202412.9513.0012.5312.5712.407,759,845
Feb 20, 202412.8212.9612.6512.8712.707,545,788
Feb 19, 202413.0413.3412.7312.7912.6217,502,093
Feb 16, 202412.4312.9412.3712.8912.7217,277,622
Feb 15, 202412.1012.4312.1012.4012.2311,117,670
Feb 14, 202412.0812.1511.7812.0811.927,152,431
Feb 13, 202412.4012.4412.0612.0811.927,231,534
Feb 12, 202412.3512.5012.2612.3612.199,711,230
Feb 9, 202412.2712.3712.1012.3012.138,448,169
Feb 8, 202412.0012.4211.9312.2512.0816,864,698
Feb 7, 202411.9512.0611.7711.9511.7911,650,867
Feb 6, 202411.7811.9611.6411.8711.7114,075,572
Feb 5, 202411.5511.8011.5311.6411.488,618,431
Feb 2, 202411.7211.7611.5011.5511.397,634,230
Feb 1, 202411.5811.8011.5611.6911.536,817,451
Jan 31, 202411.6011.6711.5111.5611.404,691,678
Jan 30, 202411.7011.7511.5611.5611.405,697,510
Jan 29, 202411.6511.9011.5811.6511.499,892,497
Jan 26, 202411.4711.6911.4311.6111.456,947,555
Jan 25, 202411.4511.5711.3011.4411.295,499,264
Jan 24, 202411.5411.5611.2911.3911.246,529,193
Jan 23, 202411.2211.6511.1411.5411.3813,601,603

Related Tickers

DOKTA.IS Döktas Dökümcülük Ticaret ve Sanayi A.S.
24.38
+0.49%
 
BMSCH.IS Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi
32.10
-1.83%
 
ERCB.IS Erciyas Çelik Boru Sanayi A.S.
94.00
+1.08%
 
YKSLN.IS Yukselen Celik Anonim Sirketi
7.68
+1.72%
 
DOFER.IS Dofer Yapi Malzemeleri Sanayi ve Ticaret A.S.
28.64
+0.42%
 
IZMDC.IS Izmir Demir Çelik Sanayi Anonim Sirketi
5.37
+0.56%
 
ISDMR.IS Iskenderun Demir ve Çelik A.S.
38.72
+0.68%
 
AYES.IS Ayes Celik Hasir Ve Cit Sanayi A.S.
8.34
+2.33%
 
KCAER.IS Kocaer Celik Sanayi ve Ticaret Anonim Sirketi
13.05
+1.08%
 
BRYAT.IS Borusan Yatirim ve Pazarlama A.S.
1,901.00
+0.74%