TipRanks
Go Ultimate55% OFF

CEM ZEYTIN ANONIM SIRKETI (CEMZY) Historical Prices

TR:CEMZY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 20264.415.234.295.155.15+8.19%27,498,5960.84
Nov 02, 20264.764.924.764.764.76-9.85%11,617,6390.35
Oct 30, 20265.855.855.285.285.28-9.90%2,898,2310.09
Oct 29, 20265.866.045.795.865.86+0.00%00.00
Oct 28, 20265.856.045.795.865.86+1.03%3,844,4580.12
Oct 27, 20266.106.105.785.805.80-4.92%10,154,2050.31
Oct 26, 20265.936.195.786.106.10+2.69%13,017,6530.39
Oct 23, 20265.835.945.395.945.94+1.89%7,373,6000.22
Oct 22, 20265.855.945.565.835.83-1.19%11,637,9610.35
Oct 21, 20266.406.405.765.905.90-7.81%13,182,0960.39
Oct 20, 20266.276.556.236.406.40+2.07%18,788,6840.55
Oct 19, 20266.606.996.276.276.27-6.56%19,268,7600.56
Oct 16, 20266.606.726.366.716.71+0.15%9,165,2130.27
Oct 15, 20266.657.096.546.706.70+0.00%23,894,8550.70
Oct 14, 20266.657.006.456.706.70+0.15%31,444,9410.93
Oct 13, 20266.657.286.356.696.69+0.60%63,261,1131.91
Oct 12, 20266.106.656.106.656.65+9.92%7,561,7380.23
Oct 09, 20265.906.055.806.056.05+10.00%5,179,1850.16
Oct 08, 20265.005.504.995.505.50+10.00%9,060,3770.27
Oct 07, 20265.315.425.005.005.00-5.66%9,514,6290.29
Oct 06, 20265.495.825.295.305.30-3.46%14,477,4740.44
Oct 05, 20265.805.905.495.495.49-5.34%5,854,7610.17
Oct 02, 20266.006.015.635.805.80-1.69%5,429,9280.16
Oct 01, 20265.686.095.535.905.90+3.51%13,881,6830.41
Sep 30, 20265.646.425.645.705.70-8.95%35,915,1481.08
Sep 29, 20266.266.266.266.266.26-9.93%3,565,5920.11
Sep 28, 20267.117.406.956.956.95-9.97%3,879,2060.12
Sep 25, 20268.419.427.727.727.72-9.92%44,855,7621.37
Sep 24, 20267.579.257.578.578.57+1.90%63,731,9101.98
Sep 23, 20268.418.418.418.418.41-9.96%314,6680.01
Sep 22, 20269.349.349.349.349.34-9.93%10,884,0380.33
Sep 21, 202610.3710.3710.3710.3710.37-9.98%440,7750.01
Sep 18, 202611.5211.5211.5211.5211.52-9.93%493,7690.01
Sep 17, 202613.1213.8412.7912.7912.79-9.99%17,891,0760.54
Sep 16, 202615.6015.6014.0914.2114.21-9.20%32,742,6290.99
Sep 15, 202614.1115.6513.9115.6515.65+9.98%73,885,3282.27
Sep 14, 202614.2014.4713.4914.2314.23+0.21%12,101,2820.37
Sep 11, 202614.2314.8413.9414.2014.20-2.14%22,379,9120.66
Sep 10, 202614.8314.9914.3614.5114.51-3.27%16,328,5520.48
Sep 09, 202614.9815.0014.5415.0015.00+0.07%13,417,3450.38
Sep 08, 202614.7514.9914.4014.9914.99+1.28%9,336,2070.26
Sep 07, 202614.5014.8014.2014.8014.80+2.07%11,094,4680.31
Sep 04, 202613.0014.5013.0014.5014.50+3.28%15,082,6930.43
Sep 03, 202614.9014.9014.0414.0414.04-5.77%12,909,6060.37
Sep 02, 202614.8314.9013.5714.9014.90+0.34%43,516,9731.25
Sep 01, 202615.0015.1914.5014.8514.85-3.95%27,988,9960.81
Aug 31, 202616.3516.5015.1515.4615.46-6.30%50,785,0781.51
Aug 28, 202616.3316.9515.8916.5016.50+0.43%32,750,4770.98
Aug 27, 202616.8016.8016.2016.4316.43-3.35%37,287,3871.12
Aug 26, 202617.0917.1016.0117.0017.00-0.58%40,341,2301.23