TipRanks
Go Ultimate55% OFF

Cimsa Cimento Sanayi ve Ticaret A.S. (CIMSA) Historical Prices

TR:CIMSA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.4639.5038.5838.9638.96-1.86%5,826,6480.80
Oct 29, 202639.7039.8238.7239.7039.70+0.00%00.00
Oct 28, 202639.6239.8238.7239.7039.70+0.25%2,591,3240.34
Oct 27, 202637.6640.4437.5639.6039.60+5.26%12,494,5691.68
Oct 26, 202637.5638.0437.0237.6237.62+0.48%8,401,0531.13
Oct 23, 202638.4038.5836.5837.4437.44-2.85%6,509,0230.88
Oct 22, 202639.5439.8438.3638.5438.54-2.58%3,178,3920.42
Oct 21, 202640.1040.3239.5039.5639.56-1.74%2,991,3650.39
Oct 20, 202638.5840.4638.4440.2640.26+4.79%5,559,9480.72
Oct 19, 202638.6838.7438.0838.4238.42+0.10%4,982,2620.64
Oct 16, 202639.5039.5038.2638.3838.38-3.66%4,943,3440.63
Oct 15, 202640.2840.4639.5839.8439.84-1.09%3,819,7280.48
Oct 14, 202639.9840.6639.4240.2840.28+0.75%5,818,3020.73
Oct 13, 202640.2440.4239.7439.9839.98-0.60%4,476,5650.55
Oct 12, 202641.3041.5040.2240.2240.22-2.57%4,870,0050.60
Oct 09, 202641.2041.7441.1441.2841.28+0.39%6,234,2070.77
Oct 08, 202640.9241.4040.4841.1241.12+0.49%5,856,1390.73
Oct 07, 202641.6841.6840.7040.9240.92-1.54%3,750,2260.46
Oct 06, 202642.4642.5041.4641.5641.56-2.12%4,142,7160.51
Oct 05, 202641.8842.8241.8642.4642.46+1.58%6,014,1740.73
Oct 02, 202641.2442.1241.1241.8041.80+1.36%6,944,9750.84
Oct 01, 202641.9042.2640.9441.2441.24-1.06%9,833,6201.20
Sep 30, 202643.0843.8441.3241.6841.68-3.52%8,084,9490.98
Sep 29, 202642.8843.5242.5043.2043.20+0.75%6,165,7970.75
Sep 28, 202642.1243.0041.9042.8842.88+0.19%6,803,8460.83
Sep 25, 202642.3443.1442.3442.8042.80+1.18%4,208,2870.51
Sep 24, 202642.6643.3642.2642.3042.30-1.03%6,057,7760.73
Sep 23, 202642.6043.3842.5242.7442.74-0.42%4,540,1630.55
Sep 22, 202641.4643.1641.3842.9242.92+2.88%6,869,1310.83
Sep 21, 202641.0442.1640.4641.7241.72+0.97%8,297,1291.01
Sep 18, 202642.1042.1240.7041.3241.32-1.85%8,849,7161.09
Sep 17, 202640.7642.3040.2842.1042.10+3.75%12,432,1891.55
Sep 16, 202643.7643.7639.4240.5840.58-5.67%13,613,8151.72
Sep 15, 202644.8444.9243.0243.0243.02-4.06%6,521,2310.83
Sep 14, 202645.3845.6644.7044.8444.84-1.80%3,870,6450.49
Sep 11, 202645.3445.8445.2045.6645.66+0.66%3,884,8540.49
Sep 10, 202645.8645.9844.8645.3645.36-1.09%5,763,6340.73
Sep 09, 202645.9446.7645.7045.8645.86-0.17%10,038,0481.28
Sep 08, 202644.9445.9444.7045.9445.94+2.23%7,280,8230.93
Sep 07, 202643.9245.1443.8244.9444.94+2.65%8,185,8681.05
Sep 04, 202643.4043.8643.3243.7843.78+0.78%6,461,4300.83
Sep 03, 202644.3044.4443.2843.4443.44-1.27%7,046,2540.91
Sep 02, 202643.7844.0843.0244.0044.00+0.46%6,874,2460.89
Sep 01, 202644.8645.2843.6643.8043.80-1.97%9,377,4151.23
Aug 31, 202646.6446.6444.6844.6844.68-4.20%9,619,0201.27
Aug 28, 202646.3046.9445.8246.6446.64+1.04%8,901,7031.19
Aug 27, 202646.9247.0245.8846.1646.16-0.99%8,026,0051.08
Aug 26, 202646.2647.4846.2446.6246.62+1.61%11,440,3611.58
Aug 25, 202646.0046.4645.5445.8845.88-0.22%11,540,9021.63
Aug 24, 202646.2646.8045.8645.9845.98+0.74%6,328,4410.91