Istanbul - Delayed Quote
TRY
Çimsa Çimento Sanayi ve Ticaret A.S. (CIMSA.IS)
42.48
-0.02
(-0.05%)
At close: November 6 at 6:09:57 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
42.38
43.34
42.02
42.50
42.50
5,977,049
Nov 4, 2026
40.28
42.34
40.16
41.68
41.68
5,835,006
Nov 3, 2026
39.64
40.68
39.20
39.96
39.96
4,057,269
Nov 2, 2026
38.76
39.96
38.16
39.64
39.64
7,107,566
Oct 30, 2026
39.46
39.50
38.58
38.96
38.96
5,826,648
Oct 28, 2026
39.62
39.82
38.72
39.70
39.70
2,591,324
Oct 27, 2026
37.66
40.44
37.56
39.60
39.60
12,494,569
Oct 26, 2026
37.56
38.04
37.02
37.62
37.62
8,401,053
Oct 23, 2026
38.40
38.58
36.58
37.44
37.44
6,509,023
Oct 22, 2026
39.54
39.84
38.36
38.54
38.54
3,178,392
Oct 21, 2026
40.10
40.32
39.50
39.56
39.56
2,991,365
Oct 20, 2026
38.58
40.46
38.44
40.26
40.26
5,559,948
Oct 19, 2026
38.68
38.74
38.08
38.42
38.42
4,982,262
Oct 16, 2026
39.50
39.50
38.26
38.38
38.38
4,943,344
Oct 15, 2026
40.28
40.46
39.58
39.84
39.84
3,819,728
Oct 14, 2026
39.98
40.66
39.42
40.28
40.28
5,818,302
Oct 13, 2026
40.24
40.42
39.74
39.98
39.98
4,476,565
Oct 12, 2026
41.30
41.50
40.22
40.22
40.22
4,870,005
Oct 9, 2026
41.20
41.74
41.14
41.28
41.28
6,234,207
Oct 8, 2026
40.92
41.40
40.48
41.12
41.12
5,856,139
Oct 7, 2026
41.68
41.68
40.70
40.92
40.92
3,750,226
Oct 6, 2026
42.46
42.50
41.46
41.56
41.56
4,142,716
Oct 5, 2026
41.88
42.82
41.86
42.46
42.46
6,014,174
Oct 2, 2026
41.24
42.12
41.12
41.80
41.80
6,944,975
Oct 1, 2026
41.90
42.26
40.94
41.24
41.24
9,833,620
Sep 30, 2026
43.08
43.84
41.32
41.68
41.68
8,084,949
Sep 29, 2026
42.88
43.52
42.50
43.20
43.20
6,165,797
Sep 28, 2026
42.12
43.00
41.90
42.88
42.88
6,803,846
Sep 25, 2026
42.34
43.14
42.34
42.80
42.80
4,208,287
Sep 24, 2026
42.66
43.36
42.26
42.30
42.30
6,057,776
Sep 23, 2026
42.60
43.38
42.52
42.74
42.74
4,540,163
Sep 22, 2026
41.46
43.16
41.38
42.92
42.92
6,869,131
Sep 21, 2026
41.04
42.16
40.46
41.72
41.72
8,297,129
Sep 18, 2026
42.10
42.12
40.70
41.32
41.32
8,849,716
Sep 17, 2026
40.76
42.30
40.28
42.10
42.10
12,432,189
Sep 16, 2026
43.76
43.76
39.42
40.58
40.58
13,613,815
Sep 15, 2026
44.84
44.92
43.02
43.02
43.02
6,521,231
Sep 14, 2026
45.38
45.66
44.70
44.84
44.84
3,870,645
Sep 11, 2026
45.34
45.84
45.20
45.66
45.66
3,884,854
Sep 10, 2026
45.86
45.98
44.86
45.36
45.36
5,763,634
Sep 9, 2026
45.94
46.76
45.70
45.86
45.86
10,038,048
Sep 8, 2026
44.94
45.94
44.70
45.94
45.94
7,280,823
Sep 7, 2026
43.92
45.14
43.82
44.94
44.94
8,185,868
Sep 4, 2026
43.40
43.86
43.32
43.78
43.78
6,461,430
Sep 3, 2026
44.30
44.44
43.28
43.44
43.44
7,046,254
Sep 2, 2026
43.78
44.08
43.02
44.00
44.00
6,874,246
Sep 1, 2026
44.86
45.28
43.66
43.80
43.80
9,377,415
Aug 31, 2026
46.64
46.64
44.68
44.68
44.68
9,619,020
Aug 28, 2026
46.30
46.94
45.82
46.64
46.64
8,901,703
Aug 27, 2026
46.92
47.02
45.88
46.16
46.16
8,026,005
Aug 26, 2026
46.26
47.48
46.24
46.62
46.62
11,440,361
Aug 25, 2026
46.00
46.46
45.54
45.88
45.88
11,540,902
Aug 24, 2026
46.26
46.80
45.86
45.98
45.98
6,328,441
Aug 21, 2026
45.12
46.38
45.12
45.64
45.64
10,927,198
Aug 20, 2026
45.66
46.10
44.80
45.20
45.20
6,163,600
Aug 19, 2026
45.12
45.76
44.84
45.66
45.66
11,316,337
Aug 18, 2026
45.50
45.66
44.92
45.24
45.24
5,437,996
Aug 17, 2026
45.76
46.04
45.02
45.64
45.64
6,440,819
Aug 14, 2026
45.40
46.22
45.14
45.64
45.64
8,187,953
Aug 13, 2026
45.38
46.08
45.14
45.62
45.62
8,817,648
Aug 12, 2026
45.04
45.56
44.36
45.42
45.42
13,853,248
Aug 11, 2026
45.10
45.54
44.36
45.00
45.00
7,259,825
Aug 10, 2026
45.00
46.04
44.98
45.10
45.10
7,847,108
Aug 7, 2026
45.00
45.66
44.56
44.82
44.82
7,304,103
Aug 6, 2026
44.96
45.38
44.42
44.98
44.98
8,253,937
Aug 5, 2026
45.80
46.54
44.40
44.74
44.74
13,321,144
Aug 4, 2026
46.38
46.64
45.04
45.74
45.74
13,797,878
Aug 3, 2026
45.16
45.48
44.74
44.96
44.96
6,434,386
Jul 31, 2026
46.22
46.52
44.44
44.84
44.84
11,256,373
Jul 30, 2026
47.00
47.74
46.22
46.22
46.22
5,775,145
Jul 29, 2026
47.54
47.92
46.70
47.24
47.24
7,557,088
Jul 28, 2026
47.68
47.76
46.60
47.34
47.34
7,843,212
Jul 27, 2026
49.86
50.10
47.30
47.68
47.68
13,025,261
Jul 24, 2026
50.05
50.15
48.68
49.64
49.64
8,712,644
Jul 23, 2026
50.45
51.00
50.00
50.15
50.15
6,192,585
Jul 22, 2026
50.65
51.20
50.40
50.60
50.60
9,039,551
Jul 21, 2026
50.05
50.85
49.88
50.65
50.65
11,610,595
Jul 20, 2026
48.72
50.25
48.42
49.86
49.86
10,297,361
Jul 17, 2026
47.90
49.42
47.48
48.86
48.86
9,073,670
Jul 16, 2026
45.98
48.22
45.98
48.06
48.06
12,616,577
Jul 14, 2026
46.50
46.50
45.52
45.82
45.82
8,365,307
Jul 13, 2026
46.50
46.76
46.22
46.50
46.50
3,426,485
Jul 10, 2026
45.80
47.24
45.74
46.90
46.90
8,733,602
Jul 9, 2026
46.78
46.90
45.48
45.80
45.80
6,697,381
Jul 8, 2026
48.30
48.42
46.52
46.58
46.58
6,820,880
Jul 7, 2026
48.24
49.46
48.06
48.54
48.54
8,657,360
Jul 6, 2026
48.64
49.72
48.10
48.24
48.24
7,911,095
Jul 3, 2026
47.34
49.04
47.08
48.62
48.62
10,819,432
Jul 2, 2026
47.56
47.98
47.14
47.20
47.20
5,196,747
Jul 1, 2026
46.96
47.72
46.80
47.70
47.70
7,301,139
Jun 30, 2026
47.84
48.16
46.96
47.10
47.10
7,022,533
Jun 29, 2026
49.30
49.54
47.42
47.94
47.94
9,095,713
Jun 26, 2026
49.00
49.44
48.46
49.04
49.04
4,493,834
Jun 25, 2026
49.74
49.98
48.94
49.02
49.02
4,762,771
Jun 24, 2026
50.10
50.10
49.18
49.30
49.30
3,011,005
Jun 23, 2026
50.20
50.60
49.62
49.88
49.88
3,822,848
Jun 22, 2026
50.05
51.60
49.88
50.65
50.65
5,995,948
Jun 19, 2026
50.50
50.50
49.60
49.76
49.76
5,730,035
Jun 18, 2026
49.72
50.95
49.72
50.70
50.70
3,675,261
Jun 17, 2026
51.60
51.60
49.82
49.90
49.90
4,498,923
Jun 16, 2026
51.55
52.00
50.70
51.20
51.20
4,776,885
Jun 15, 2026
52.20
52.50
51.00
51.40
51.40
4,438,137
Jun 12, 2026
49.50
50.85
49.00
50.10
50.10
9,652,636
Jun 11, 2026
49.44
50.10
48.22
48.56
48.56
6,381,466
Jun 10, 2026
49.50
50.45
49.20
49.32
49.32
4,073,737
Jun 9, 2026
49.98
50.25
49.26
49.50
49.50
5,006,987
Jun 8, 2026
49.20
49.98
48.70
49.58
49.58
5,518,497
Jun 5, 2026
51.45
51.70
49.52
49.52
49.52
6,535,090
Jun 4, 2026
52.70
53.10
50.70
51.40
51.40
4,297,318
Jun 3, 2026
53.85
53.85
51.45
52.20
52.20
5,643,850
Jun 2, 2026
51.65
53.90
51.55
53.80
53.80
4,940,399
Jun 1, 2026
51.20
52.30
51.00
51.15
51.15
3,325,271
May 26, 2026
52.15
52.25
50.65
50.65
50.65
1,804,536
May 25, 2026
52.65
52.95
51.45
52.15
52.15
3,992,721
May 22, 2026
48.86
52.40
48.58
51.55
51.55
5,645,000
May 21, 2026
52.40
52.45
49.74
49.74
49.74
3,375,887
May 20, 2026
52.00
52.70
50.90
52.15
52.15
3,419,447
May 18, 2026
53.50
53.50
52.00
52.00
52.00
2,988,022
May 15, 2026
55.35
55.35
53.50
53.50
53.50
3,400,894
May 14, 2026
55.20
56.00
54.85
55.50
55.50
3,499,381
May 13, 2026
56.00
56.00
54.60
54.65
54.65
3,825,715
May 12, 2026
57.55
57.55
55.05
55.40
55.40
6,693,453
May 11, 2026
58.35
58.75
57.45
57.55
57.55
6,248,724
May 8, 2026
59.50
59.50
57.65
58.35
58.35
7,380,754
May 7, 2026
59.05
60.00
57.90
59.00
59.00
9,946,768
May 6, 2026
58.60
59.30
57.90
58.45
58.45
9,207,087
May 5, 2026
58.95
59.05
57.20
57.70
57.70
7,271,456
May 4, 2026
57.95
58.70
56.35
58.70
58.70
9,330,231
Apr 30, 2026
56.60
58.50
54.00
57.60
57.60
13,575,820
Apr 29, 2026
56.75
59.75
56.05
57.20
57.20
14,315,764
Apr 28, 2026
56.25
56.65
54.95
56.35
56.35
6,969,251
Apr 27, 2026
56.40
57.20
55.75
56.15
56.15
6,585,987
Apr 24, 2026
56.30
56.50
55.30
56.05
56.05
5,775,907
Apr 22, 2026
56.90
58.45
55.05
56.30
56.30
14,692,536
Apr 21, 2026
55.25
55.75
53.50
55.05
55.05
10,605,124
Apr 20, 2026
55.05
55.20
53.85
54.85
54.85
6,813,640
Apr 17, 2026
52.55
54.65
52.20
54.35
54.35
10,570,758
Apr 16, 2026
53.80
54.05
52.30
52.50
52.50
5,293,838
Apr 15, 2026
54.00
54.00
52.50
53.05
53.05
6,105,259
Apr 14, 2026
54.00
54.60
52.80
53.40
53.40
5,845,436
Apr 13, 2026
52.35
53.40
51.70
53.25
53.25
6,275,475
Apr 10, 2026
52.50
53.70
52.10
53.35
53.35
7,424,872
Apr 9, 2026
52.30
52.75
51.70
52.00
52.00
4,634,878
Apr 8, 2026
50.90
53.10
50.35
52.50
52.50
9,210,806
Apr 7, 2026
49.68
50.20
48.02
48.88
48.88
4,989,923
Apr 6, 2026
49.40
50.50
49.34
49.90
49.90
6,384,808
Apr 3, 2026
50.10
50.15
48.96
49.02
49.02
4,292,137
Apr 2, 2026
48.80
50.45
48.80
49.84
49.84
7,350,343
Apr 1, 2026
0.740278
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
49.34
50.15
48.60
49.76
49.76
7,935,388
Mar 31, 2026
48.60
49.60
47.82
48.70
47.96
8,945,422
Mar 30, 2026
49.00
49.32
48.40
48.60
47.86
5,793,265
Mar 27, 2026
50.15
50.40
48.54
49.10
48.35
4,948,257
Mar 26, 2026
50.70
52.00
49.84
49.84
49.08
8,144,732
Mar 25, 2026
49.72
51.10
49.24
50.45
49.68
8,506,003
Mar 24, 2026
49.62
50.20
48.96
48.96
48.22
6,463,731
Mar 23, 2026
48.50
49.84
47.52
49.84
49.08
7,823,133
Mar 19, 2026
48.00
49.90
48.00
49.90
49.14
1,907,841
Mar 18, 2026
50.45
50.55
48.52
48.60
47.86
5,432,217
Mar 17, 2026
49.72
50.95
49.58
50.10
49.34
7,378,284
Mar 16, 2026
49.42
50.10
47.96
49.68
48.92
7,053,569
Mar 13, 2026
48.40
49.24
47.24
49.14
48.39
6,397,200
Mar 12, 2026
48.40
49.50
48.26
48.40
47.66
6,730,369
Mar 11, 2026
49.48
49.50
48.16
48.70
47.96
5,476,083
Mar 10, 2026
48.60
49.40
47.84
49.40
48.65
7,381,561
Mar 9, 2026
45.76
47.28
45.38
47.12
46.40
11,259,772
Mar 6, 2026
48.66
48.94
47.38
48.00
47.27
6,667,742
Mar 5, 2026
48.16
50.15
48.10
48.68
47.94
6,935,170
Mar 4, 2026
47.20
48.16
46.54
47.50
46.78
8,999,635
Mar 3, 2026
48.88
49.50
47.00
47.24
46.52
9,688,512
Mar 2, 2026
48.06
49.94
48.00
49.00
48.26
12,533,568
Feb 27, 2026
50.50
51.80
50.30
51.20
50.42
31,034,345
Feb 26, 2026
52.60
53.35
51.80
53.35
52.54
14,954,232
Feb 25, 2026
54.20
54.70
52.00
52.65
51.85
15,007,085
Feb 24, 2026
53.80
54.10
53.05
54.00
53.18
10,928,553
Feb 23, 2026
54.90
55.10
53.75
54.15
53.33
13,055,426
Feb 20, 2026
53.00
54.25
52.20
53.85
53.03
10,553,171
Feb 19, 2026
55.55
55.65
52.25
52.80
52.00
13,528,408
Feb 18, 2026
54.50
57.50
54.10
55.30
54.46
31,390,663
Feb 17, 2026
55.15
55.20
53.85
53.95
53.13
8,752,839
Feb 16, 2026
55.00
55.85
53.70
54.95
54.11
22,584,018
Feb 13, 2026
53.45
54.35
52.90
53.30
52.49
11,326,399
Feb 12, 2026
51.85
53.70
51.55
53.45
52.64
19,214,964
Feb 11, 2026
50.50
52.00
50.15
51.50
50.72
10,342,524
Feb 10, 2026
52.20
52.20
50.50
50.95
50.18
10,359,166
Feb 9, 2026
51.10
52.40
50.75
52.25
51.46
12,364,575
Feb 6, 2026
51.05
51.05
49.32
50.65
49.88
11,362,993
Feb 5, 2026
51.00
51.90
50.55
51.00
50.22
7,676,987
Feb 4, 2026
53.10
53.25
51.40
51.40
50.62
10,094,936
Feb 3, 2026
52.35
53.00
51.55
52.40
51.60
12,158,297
Feb 2, 2026
50.90
52.80
49.70
52.25
51.46
15,004,874
Jan 30, 2026
52.70
52.80
50.40
51.45
50.67
21,560,616
Jan 29, 2026
53.25
53.60
51.95
52.70
51.90
33,580,670
Jan 28, 2026
51.00
53.95
50.45
53.95
53.13
37,474,333
Jan 27, 2026
48.66
49.58
47.88
49.08
48.33
20,876,228
Jan 26, 2026
47.80
48.50
47.30
48.50
47.76
13,746,031
Jan 23, 2026
46.64
48.06
46.58
48.00
47.27
21,070,716
Jan 22, 2026
45.50
46.58
45.30
46.54
45.83
18,075,164
Jan 21, 2026
45.12
45.42
44.80
45.16
44.47
14,374,263
Jan 20, 2026
46.20
46.38
44.84
45.06
44.38
16,635,229
Jan 19, 2026
46.40
47.22
45.96
46.14
45.44
20,704,470
Jan 16, 2026
45.30
45.78
45.12
45.68
44.99
11,923,965
Jan 15, 2026
45.52
45.60
44.62
45.14
44.45
15,035,472
Jan 14, 2026
46.52
46.74
45.22
45.50
44.81
16,532,190
Jan 13, 2026
45.72
46.66
45.56
46.30
45.60
9,118,804
Jan 12, 2026
45.08
45.96
44.98
45.62
44.93
11,361,755
Jan 9, 2026
45.44
46.16
44.86
45.02
44.34
11,156,011
Jan 8, 2026
45.80
45.84
44.74
45.36
44.67
9,013,768
Jan 7, 2026
47.02
47.32
45.62
45.80
45.10
11,593,339
Jan 6, 2026
46.00
46.94
45.84
46.68
45.97
12,894,044
Jan 5, 2026
45.70
45.96
45.40
45.80
45.10
10,871,611
Jan 2, 2026
46.20
46.20
45.30
45.54
44.85
14,775,245
Dec 31, 2025
44.90
46.50
44.82
46.50
45.79
7,128,606
Dec 30, 2025
45.12
45.14
44.18
44.82
44.14
7,013,304
Dec 29, 2025
45.38
45.68
44.74
44.90
44.22
5,151,578
Dec 26, 2025
45.90
45.96
44.94
45.38
44.69
5,970,544
Dec 25, 2025
46.46
46.62
45.88
45.94
45.24
5,286,085
Dec 24, 2025
45.90
46.44
45.50
46.00
45.30
5,547,126
Dec 23, 2025
46.08
46.12
45.62
45.90
45.20
6,073,129
Dec 22, 2025
46.56
47.04
45.88
46.08
45.38
7,660,402
Dec 19, 2025
47.60
47.86
46.24
46.50
45.79
10,711,417
Dec 18, 2025
47.90
48.48
47.34
47.48
46.76
7,764,747
Dec 17, 2025
49.02
49.02
47.76
47.90
47.17
5,671,753
Dec 16, 2025
48.96
49.20
48.04
49.02
48.27
5,986,388
Dec 15, 2025
48.60
49.30
48.46
48.96
48.22
7,277,899
Dec 12, 2025
48.16
48.86
48.02
48.50
47.76
7,930,480
Dec 11, 2025
48.02
48.54
47.82
48.10
47.37
7,695,881
Dec 10, 2025
47.90
48.44
47.58
48.00
47.27
6,003,041
Dec 9, 2025
48.76
48.76
47.80
47.90
47.17
4,492,458
Dec 8, 2025
48.46
49.56
48.46
48.74
48.00
7,833,404
Dec 5, 2025
47.30
48.56
46.90
48.16
47.43
8,951,289
Dec 4, 2025
49.12
49.16
47.44
47.50
46.78
7,398,033
Dec 3, 2025
48.30
49.44
47.68
48.86
48.12
13,208,559
Dec 2, 2025
47.60
48.96
47.26
48.20
47.47
11,791,984
Dec 1, 2025
45.76
47.80
45.46
47.76
47.03
12,230,419
Nov 28, 2025
45.52
46.28
45.12
45.76
45.06
10,542,183
Nov 27, 2025
46.46
46.56
45.28
45.88
45.18
8,890,295
Nov 26, 2025
45.52
46.72
45.40
46.16
45.46
10,756,178
Nov 25, 2025
45.14
45.94
44.62
45.52
44.83
8,421,899
Nov 24, 2025
44.66
45.36
44.30
45.02
44.34
9,845,839
Nov 21, 2025
45.10
45.18
44.10
44.84
44.16
6,974,834
Nov 20, 2025
44.92
45.32
44.54
45.20
44.51
8,097,656
Nov 19, 2025
44.16
45.06
44.08
44.66
43.98
9,503,571
Nov 18, 2025
43.72
44.44
43.36
44.10
43.43
10,005,345
Nov 17, 2025
43.64
44.48
43.40
43.72
43.06
12,214,706
Nov 14, 2025
44.46
44.90
42.72
43.60
42.94
10,852,830
Nov 13, 2025
42.78
45.14
42.78
44.58
43.90
16,566,247
Nov 12, 2025
42.92
42.94
42.26
42.60
41.95
7,020,871
Nov 11, 2025
44.00
44.22
42.12
42.70
42.05
11,583,958
Nov 10, 2025
44.88
45.78
44.24
44.28
43.61
9,463,869
Nov 7, 2025
45.28
45.74
44.40
44.66
43.98
9,988,983
Nov 6, 2025
45.04
45.68
44.72
45.38
44.69
7,864,129
