Çimsa Çimento Sanayi ve Ticaret A.S. (CIMSA.IS)

Compare

51.70

0.00

(0.00%)

As of 4:50:34 PM GMT+3. Market Open.

Currency in TRY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	52.00	53.10	51.00	51.70	51.70	9,808,148
Mar 11, 2025	47.10	52.35	47.10	51.70	51.70	21,937,434
Mar 10, 2025	48.32	49.14	46.88	48.10	48.10	12,605,020
Mar 7, 2025	48.34	49.42	47.88	48.52	48.52	14,080,697
Mar 6, 2025	45.60	48.52	45.38	48.40	48.40	17,405,280
Mar 5, 2025	44.38	45.32	43.66	45.32	45.32	11,219,987
Mar 4, 2025	44.98	44.98	43.58	43.96	43.96	8,753,589
Mar 3, 2025	45.04	45.62	44.68	44.94	44.94	11,025,081
Feb 28, 2025	45.50	46.24	44.00	45.02	45.02	25,643,615
Feb 27, 2025	45.90	47.60	45.88	47.40	47.40	14,423,619
Feb 26, 2025	45.64	46.28	44.80	45.88	45.88	13,843,287
Feb 25, 2025	46.42	46.70	45.32	45.48	45.48	12,289,086
Feb 24, 2025	48.50	48.60	46.08	46.30	46.30	11,772,300
Feb 21, 2025	50.95	50.95	47.68	47.90	47.90	21,072,117
Feb 20, 2025	51.70	51.90	50.50	50.75	50.75	12,265,037
Feb 19, 2025	51.80	52.55	50.55	51.70	51.70	13,702,799
Feb 18, 2025	52.20	52.20	50.80	51.60	51.60	11,672,288
Feb 17, 2025	53.30	53.35	51.95	52.20	52.20	7,166,007
Feb 14, 2025	53.40	54.35	52.95	53.30	53.30	8,029,142
Feb 13, 2025	51.95	53.40	51.50	53.00	53.00	9,455,201
Feb 12, 2025	52.80	52.90	50.90	51.55	51.55	8,555,396
Feb 11, 2025	53.40	53.95	52.55	52.70	52.70	6,942,414
Feb 10, 2025	54.35	54.40	52.60	53.40	53.40	8,116,133
Feb 7, 2025	54.35	54.65	53.65	54.15	54.15	5,607,179
Feb 6, 2025	52.35	54.50	52.05	54.35	54.35	8,907,744
Feb 5, 2025	52.75	53.10	51.30	52.10	52.10	9,134,789
Feb 4, 2025	54.25	54.30	52.25	52.60	52.60	11,905,011
Feb 3, 2025	53.35	54.80	52.50	53.80	53.80	10,411,026
Jan 31, 2025	53.00	53.55	52.20	53.35	53.35	8,441,847
Jan 30, 2025	53.95	54.65	52.75	52.90	52.90	9,936,047
Jan 29, 2025	56.10	56.55	53.40	53.70	53.70	13,407,121
Jan 28, 2025	56.60	57.40	54.60	56.00	56.00	17,621,254
Jan 27, 2025	55.50	56.85	55.05	56.50	56.50	14,239,414
Jan 24, 2025	53.15	55.50	53.00	55.50	55.50	14,640,668
Jan 23, 2025	51.35	53.45	51.05	53.10	53.10	16,472,922
Jan 22, 2025	50.65	51.15	49.98	51.10	51.10	9,254,423
Jan 21, 2025	50.25	51.20	49.84	50.55	50.55	10,641,311
Jan 20, 2025	51.00	51.10	49.40	50.20	50.20	15,191,415
Jan 17, 2025	50.60	51.55	49.98	50.90	50.90	17,844,038
Jan 16, 2025	49.74	50.75	49.32	50.60	50.60	12,850,081
Jan 15, 2025	48.82	49.88	48.42	49.26	49.26	16,464,040
Jan 14, 2025	47.88	49.12	47.62	48.82	48.82	17,157,579
Jan 13, 2025	46.82	47.66	46.30	47.50	47.50	13,592,095
Jan 10, 2025	46.48	47.40	46.30	46.80	46.80	10,164,257
Jan 9, 2025	44.82	46.66	44.74	46.54	46.54	14,465,805
Jan 8, 2025	45.42	45.66	44.62	44.68	44.68	11,024,349
Jan 7, 2025	45.74	45.84	44.96	45.42	45.42	14,175,631
Jan 6, 2025	47.48	47.54	45.14	45.44	45.44	15,900,935
Jan 3, 2025	48.36	48.44	47.06	47.26	47.26	11,153,958
Jan 2, 2025	46.72	48.96	46.48	48.28	48.28	18,970,435
Dec 31, 2024	46.02	46.94	45.88	46.60	46.60	7,286,157
Dec 30, 2024	46.60	47.54	46.20	46.36	46.36	9,558,138
Dec 27, 2024	45.12	46.70	44.80	46.46	46.46	13,967,567
Dec 26, 2024	45.32	45.52	44.66	45.12	45.12	10,841,921
Dec 25, 2024	45.18	45.66	44.70	45.12	45.12	8,569,646
Dec 24, 2024	43.98	45.18	43.42	45.06	45.06	17,384,116
Dec 23, 2024	44.82	45.42	43.80	43.98	43.98	16,379,546
Dec 20, 2024	44.08	44.96	43.56	44.76	44.76	8,451,393
Dec 19, 2024	44.20	45.36	43.86	44.06	44.06	10,864,173
Dec 18, 2024	44.06	45.22	43.56	44.48	44.48	16,466,320
Dec 17, 2024	43.84	44.08	41.66	43.94	43.94	13,099,893
Dec 16, 2024	43.90	44.62	43.58	43.58	43.58	11,496,481
Dec 13, 2024	42.44	44.00	42.32	43.60	43.60	15,013,740
Dec 12, 2024	42.00	43.02	41.82	42.62	42.62	14,236,116
Dec 11, 2024	43.00	43.74	41.60	41.68	41.68	23,386,061
Dec 10, 2024	45.80	47.34	42.80	42.84	42.84	66,871,993
Dec 9, 2024	43.20	45.10	43.14	45.10	45.10	33,113,084
Dec 6, 2024	41.48	41.64	40.90	41.00	41.00	6,865,979
Dec 5, 2024	40.32	41.52	40.26	41.40	41.40	14,989,600
Dec 4, 2024	40.16	40.74	40.08	40.16	40.16	6,814,751
Dec 3, 2024	40.68	41.46	40.00	40.02	40.02	10,734,191
Dec 2, 2024	40.50	40.70	39.08	40.68	40.68	12,641,631
Nov 29, 2024	39.56	40.82	39.08	40.50	40.50	12,236,122
Nov 28, 2024	40.00	40.20	38.18	39.56	39.56	15,160,060
Nov 27, 2024	41.00	41.16	40.04	40.14	40.14	6,784,517
Nov 26, 2024	39.94	41.10	39.94	40.60	40.60	8,584,633
Nov 25, 2024	39.96	41.34	39.84	40.22	40.22	12,870,134
Nov 22, 2024	39.66	39.90	38.96	39.54	39.54	9,457,945
Nov 21, 2024	38.66	39.88	38.32	39.54	39.54	11,743,560
Nov 20, 2024	39.22	39.80	38.30	38.58	38.58	12,125,771
Nov 19, 2024	38.78	39.64	38.62	39.04	39.04	12,172,919
Nov 18, 2024	38.60	39.24	38.26	38.72	38.72	10,681,706
Nov 15, 2024	38.40	39.60	38.28	38.58	38.58	12,873,039
Nov 14, 2024	38.50	38.78	37.00	38.32	38.32	16,085,999
Nov 13, 2024	36.96	38.80	36.78	38.44	38.44	17,647,383
Nov 12, 2024	37.24	37.54	36.68	37.00	37.00	9,064,682
Nov 11, 2024	38.10	38.44	37.08	37.26	37.26	10,680,052
Nov 8, 2024	37.00	38.10	36.30	37.94	37.94	14,955,184
Nov 7, 2024	36.40	36.90	35.92	36.90	36.90	8,365,825
Nov 6, 2024	34.70	36.68	34.52	36.40	36.40	15,504,057
Nov 5, 2024	34.72	35.26	33.66	34.40	34.40	14,079,916
Nov 4, 2024	34.58	35.04	33.76	34.56	34.56	12,036,035
Nov 1, 2024	34.88	35.46	34.32	34.60	34.60	13,285,279
Oct 31, 2024	34.74	34.90	34.18	34.86	34.86	9,102,984
Oct 30, 2024	32.98	35.30	32.80	34.62	34.62	20,578,663
Oct 28, 2024	32.80	33.00	32.40	32.98	32.98	6,486,344
Oct 25, 2024	31.14	33.30	31.08	32.78	32.78	28,879,865
Oct 24, 2024	30.08	30.46	29.98	30.28	30.28	6,238,924
Oct 23, 2024	30.48	30.62	29.62	29.88	29.88	6,563,753
Oct 22, 2024	30.14	30.66	29.60	30.52	30.52	9,637,135
Oct 21, 2024	30.82	30.82	29.98	30.08	30.08	6,040,413
Oct 18, 2024	31.74	31.90	30.58	30.72	30.72	8,661,060
Oct 17, 2024	31.56	32.08	31.40	31.68	31.68	7,824,358
Oct 16, 2024	31.20	31.98	31.12	31.62	31.62	6,703,015
Oct 15, 2024	30.52	31.38	30.50	31.28	31.28	5,856,082
Oct 14, 2024	31.48	31.54	30.36	30.52	30.52	5,488,446
Oct 11, 2024	32.06	32.20	31.16	31.46	31.46	5,955,141
Oct 10, 2024	32.98	33.20	32.02	32.06	32.06	6,473,618
Oct 9, 2024	31.52	33.00	31.22	32.98	32.98	10,145,701
Oct 8, 2024	31.66	31.82	31.04	31.34	31.34	6,261,926
Oct 7, 2024	32.10	32.68	31.52	31.68	31.68	6,582,882
Oct 4, 2024	31.60	31.72	30.02	31.66	31.66	9,526,354
Oct 3, 2024	32.32	32.88	31.30	31.38	31.38	10,949,856
Oct 2, 2024	33.24	33.50	32.02	32.12	32.12	8,757,337
Oct 1, 2024	35.16	35.40	33.04	33.50	33.50	7,598,259
Sep 30, 2024	35.76	35.98	34.78	35.08	35.08	6,602,268
Sep 27, 2024	35.70	35.74	35.10	35.74	35.74	5,959,763
Sep 26, 2024	36.34	36.84	35.68	35.68	35.68	7,042,744
Sep 25, 2024	37.72	37.74	36.14	36.24	36.24	8,676,556
Sep 24, 2024	36.90	37.78	36.74	37.54	37.54	8,948,254
Sep 23, 2024	37.80	38.06	36.64	36.70	36.70	8,869,263
Sep 20, 2024	36.34	37.66	36.32	37.36	37.36	14,216,799
Sep 19, 2024	36.28	36.60	35.96	36.24	36.24	7,805,676
Sep 18, 2024	35.90	36.16	35.58	35.96	35.96	5,440,121
Sep 17, 2024	35.94	36.18	35.50	35.90	35.90	6,329,240
Sep 16, 2024	35.52	36.42	35.50	35.86	35.86	8,966,026
Sep 13, 2024	33.72	35.58	33.56	35.52	35.52	8,401,889
Sep 12, 2024	33.78	33.98	32.52	33.66	33.66	9,774,935
Sep 11, 2024	34.98	35.00	33.36	33.46	33.46	8,474,891
Sep 10, 2024	36.28	36.44	34.82	35.00	35.00	9,836,302
Sep 9, 2024	36.60	37.28	36.24	36.28	36.28	12,286,076
Sep 6, 2024	36.32	36.64	35.72	36.44	36.44	7,582,715
Sep 5, 2024	36.12	36.72	35.82	36.32	36.32	10,850,469
Sep 4, 2024	35.20	36.26	34.76	36.00	36.00	14,528,911
Sep 3, 2024	36.04	36.50	35.20	35.42	35.42	10,656,546
Sep 2, 2024	36.00	36.36	35.60	35.96	35.96	11,373,992
Aug 29, 2024	35.46	36.38	34.90	35.86	35.86	13,403,514
Aug 28, 2024	35.78	36.84	35.38	35.46	35.46	22,463,743
Aug 27, 2024	34.90	36.22	34.54	36.02	36.02	14,979,416
Aug 26, 2024	34.00	35.68	33.14	34.90	34.90	25,843,069
Aug 23, 2024	33.84	34.70	33.50	33.50	33.50	18,396,994
Aug 22, 2024	33.76	34.00	33.12	33.66	33.66	8,758,250
Aug 21, 2024	33.50	34.22	33.10	33.50	33.50	9,753,265
Aug 20, 2024	33.22	33.94	32.86	33.50	33.50	10,057,005
Aug 19, 2024	32.62	33.30	31.80	33.20	33.20	10,790,492
Aug 16, 2024	32.00	33.10	32.00	32.50	32.50	14,371,044
Aug 15, 2024	31.38	31.86	31.06	31.76	31.76	6,718,100
Aug 14, 2024	32.50	32.70	31.26	31.38	31.38	6,169,780
Aug 13, 2024	31.80	32.20	31.16	32.20	32.20	7,935,860
Aug 12, 2024	33.64	33.64	31.60	31.60	31.60	8,728,123
Aug 9, 2024	34.06	34.16	32.90	33.16	33.16	7,616,815
Aug 8, 2024	32.68	33.76	32.66	33.76	33.76	10,265,673
Aug 7, 2024	32.26	32.80	31.58	32.70	32.70	9,791,928
Aug 6, 2024	33.10	33.60	32.00	32.08	32.08	8,719,628
Aug 5, 2024	31.40	33.50	31.40	32.08	32.08	11,967,721
Aug 2, 2024	33.16	34.36	33.10	34.00	34.00	8,592,510
Aug 1, 2024	34.12	34.40	33.80	34.00	34.00	8,299,229
Jul 31, 2024	34.58	34.64	33.58	33.72	33.72	9,895,264
Jul 30, 2024	35.36	35.58	34.52	34.64	34.64	7,715,032
Jul 29, 2024	36.56	37.14	35.16	35.26	35.26	12,054,352
Jul 26, 2024	35.40	36.74	35.40	36.74	36.74	10,381,195
Jul 25, 2024	35.70	36.40	35.20	35.38	35.38	9,620,358
Jul 24, 2024	36.08	36.64	35.44	35.78	35.78	8,347,511
Jul 23, 2024	36.32	36.78	35.80	36.12	36.12	15,004,802
Jul 22, 2024	34.00	36.78	33.74	36.28	36.28	22,901,842
Jul 19, 2024	34.32	34.56	33.54	33.86	33.86	7,631,580
Jul 18, 2024	35.10	35.26	34.20	34.32	34.32	6,115,827
Jul 17, 2024	35.00	35.22	34.58	34.92	34.92	6,180,810
Jul 16, 2024	35.36	35.78	34.30	34.92	34.92	9,167,328
Jul 12, 2024	35.30	35.40	34.94	35.10	35.10	7,097,858
Jul 11, 2024	34.98	35.40	34.56	35.20	35.20	10,173,570
Jul 10, 2024	34.22	34.64	33.36	34.40	34.40	9,724,157
Jul 9, 2024	34.44	34.58	33.60	34.16	34.16	10,941,205
Jul 8, 2024	33.80	34.66	33.66	34.46	34.46	12,968,343
Jul 5, 2024	32.92	33.68	32.82	33.42	33.42	8,994,740
Jul 4, 2024	32.10	33.04	31.68	32.92	32.92	11,762,422
Jul 3, 2024	30.90	32.00	30.86	32.00	32.00	7,730,329
Jul 2, 2024	30.10	30.86	29.94	30.82	30.82	5,050,207
Jul 1, 2024	31.50	31.70	29.94	30.04	30.04	8,457,313
Jun 28, 2024	30.58	31.44	30.40	31.14	31.14	9,970,908
Jun 27, 2024	29.84	30.50	29.72	30.44	30.44	4,917,582
Jun 26, 2024	30.02	30.28	29.50	29.66	29.66	4,983,841
Jun 25, 2024	30.72	30.76	29.94	30.00	30.00	6,156,477
Jun 24, 2024	31.30	31.30	30.42	30.70	30.70	6,696,408
Jun 21, 2024	31.24	31.42	30.66	31.36	31.36	5,430,349
Jun 20, 2024	30.80	31.30	30.60	30.98	30.98	5,133,152
Jun 14, 2024	30.60	30.84	30.08	30.52	30.52	5,262,864
Jun 13, 2024	29.56	30.54	29.56	30.40	30.40	5,313,212
Jun 12, 2024	29.40	29.70	29.10	29.40	29.40	5,181,429
Jun 11, 2024	29.94	30.02	29.22	29.34	29.34	4,158,187
Jun 10, 2024	30.96	31.28	29.86	29.94	29.94	5,822,063
Jun 7, 2024	30.70	31.22	30.40	30.96	30.96	6,141,093
Jun 6, 2024	30.30	30.82	30.30	30.60	30.60	4,859,202
Jun 5, 2024	30.68	30.80	29.88	30.16	30.16	6,587,806
Jun 4, 2024	31.06	31.24	30.62	30.62	30.62	5,461,861
Jun 3, 2024	31.02	31.18	30.78	31.04	31.04	5,459,386
May 31, 2024	32.00	32.18	30.94	30.98	30.98	8,032,710
May 30, 2024	32.22	32.40	31.72	31.76	31.76	5,666,404
May 29, 2024	32.90	32.90	32.08	32.22	32.22	7,278,722
May 28, 2024	32.80	33.18	32.46	32.90	32.90	12,312,712
May 27, 2024	34.80	35.00	33.74	33.86	33.86	16,916,229
May 24, 2024	33.92	34.46	33.82	34.34	34.34	11,376,653
May 23, 2024	34.40	34.60	33.86	33.90	33.90	19,020,176
May 22, 2024	33.52	34.56	33.30	34.40	34.40	21,674,084
May 21, 2024	34.08	34.40	33.46	33.56	33.56	18,316,216
May 20, 2024	33.30	33.90	32.90	33.90	33.90	17,093,489
May 17, 2024	32.76	33.28	32.40	33.22	33.22	12,656,300
May 16, 2024	31.68	32.58	31.58	32.58	32.58	8,601,611
May 15, 2024	31.94	32.30	31.44	31.66	31.66	5,033,449
May 14, 2024	32.20	32.46	30.60	31.94	31.94	8,285,463
May 13, 2024	33.70	33.98	32.20	32.20	32.20	8,018,539
May 10, 2024	32.98	33.80	32.78	33.34	33.34	10,874,852
May 9, 2024	33.30	33.30	32.66	32.96	32.96	7,337,406
May 8, 2024	33.80	33.96	33.26	33.30	33.30	8,394,789
May 7, 2024	34.00	34.08	32.84	33.52	33.52	13,061,980
May 6, 2024	32.56	33.60	32.40	33.50	33.50	17,294,723
May 3, 2024	32.42	32.68	32.10	32.42	32.42	9,539,155
May 2, 2024	32.08	32.64	31.92	32.38	32.38	11,590,274
Apr 30, 2024	32.34	33.16	31.80	31.94	31.94	11,045,605
Apr 29, 2024	1.06 Dividend
Apr 29, 2024	32.70	32.80	31.90	32.34	32.34	12,386,648
Apr 26, 2024	32.22	33.00	32.12	32.98	31.92	16,335,119
Apr 25, 2024	31.98	32.36	31.78	32.10	31.07	7,458,123
Apr 24, 2024	32.48	32.56	31.62	31.98	30.95	8,193,786
Apr 22, 2024	32.10	32.76	31.82	32.08	31.05	11,898,838
Apr 19, 2024	30.48	31.56	30.26	31.36	30.35	9,060,017
Apr 18, 2024	30.78	31.16	30.26	30.52	29.54	7,633,728
Apr 17, 2024	30.96	31.48	30.66	30.72	29.73	7,075,235
Apr 16, 2024	31.62	31.68	30.76	30.86	29.87	7,134,479
Apr 15, 2024	32.50	32.56	31.44	31.62	30.61	13,080,053
Apr 8, 2024	31.58	32.48	31.56	32.46	31.42	9,112,674
Apr 5, 2024	29.90	31.46	29.84	31.44	30.43	9,517,391
Apr 4, 2024	29.66	30.30	29.54	29.70	28.75	7,368,476
Apr 3, 2024	30.14	30.48	29.44	29.60	28.65	6,691,927
Apr 2, 2024	30.70	31.18	30.08	30.18	29.21	7,684,537
Apr 1, 2024	31.46	31.76	29.84	30.70	29.72	10,872,372
Mar 29, 2024	31.18	31.62	30.98	31.46	30.45	8,810,228
Mar 28, 2024	31.30	31.84	31.24	31.58	30.57	6,800,056
Mar 27, 2024	31.10	31.76	30.46	31.28	30.28	8,167,586
Mar 26, 2024	32.50	32.54	30.96	31.04	30.04	8,736,891
Mar 25, 2024	32.92	33.76	32.18	32.38	31.34	15,092,143
Mar 22, 2024	31.70	32.78	31.68	32.14	31.11	8,818,938
Mar 21, 2024	31.98	33.38	31.52	31.68	30.66	11,900,880
Mar 20, 2024	31.38	33.00	31.32	31.80	30.78	13,033,272
Mar 19, 2024	31.60	31.96	30.78	31.30	30.30	12,908,336
Mar 18, 2024	32.76	32.78	31.54	31.60	30.59	6,655,460
Mar 15, 2024	32.54	33.00	32.22	32.60	31.55	6,960,471
Mar 14, 2024	33.20	33.28	32.50	32.50	31.46	7,045,948
Mar 13, 2024	33.60	33.86	32.72	33.20	32.14	7,581,820
Mar 12, 2024	34.44	34.44	33.30	33.60	32.52	7,519,352

AKCNS.IS Akçansa Çimento Sanayi ve Ticaret Anonim Sirketi

178.60

+3.96%

BUCIM.IS Bursa Cimento Fabrikasi A.S.

7.89

+0.51%

OYAKC.IS OYAK Çimento Fabrikalari A.S.

28.96

+1.69%

002398.SZ Lets Holdings Group Co., Ltd.

5.60

+2.00%

322A.T HIMEJI RIKA CO LTD

765.00

0.00%

0MKZ.IL Wienerberger AG

34.86

0.00%

NUHCM.IS Nuh Çimento Sanayi A.S.

284.50

-0.96%

GOLTS.IS Göltas Göller Bölgesi Cimento Sanayi ve Ticaret A.S.

429.75

+0.23%

AFYON.IS Afyon Çimento Sanayi Türk Anonim Sirketi

15.85

+1.08%

CMBTN.IS Cimbeton Hazir Beton ve Prefabrik Yapi Elemanlari Sanayi ve Ticaret Anonim Sirketi

2,404.00

-1.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Çimsa Çimento Sanayi ve Ticaret A.S. (CIMSA.IS)

Related Tickers