CMENT ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş.
TRY ·
İMALAT / İMALAT
Intraday (last 30 candles)
| Time | Open | High | Low | Close | Volume |
|---|
| 2026-06-11 13:00 |
293.00 |
293.00 |
293.00 |
293.00 |
1,122 |
| 2026-06-11 12:00 |
282.75 |
282.75 |
282.75 |
282.75 |
1,420 |
| 2026-06-11 09:00 |
293.00 |
293.00 |
293.00 |
293.00 |
411 |
| 2026-06-10 18:00 |
293.00 |
293.00 |
293.00 |
293.00 |
236 |
| 2026-06-10 17:00 |
293.00 |
293.00 |
293.00 |
293.00 |
784 |
| 2026-06-10 13:00 |
293.00 |
293.00 |
293.00 |
293.00 |
1,144 |
| 2026-06-10 12:00 |
295.00 |
295.00 |
295.00 |
295.00 |
734 |
| 2026-06-10 09:00 |
297.00 |
297.00 |
297.00 |
297.00 |
123 |
| 2026-06-09 18:00 |
295.00 |
295.00 |
295.00 |
295.00 |
131 |
| 2026-06-09 17:00 |
295.00 |
295.00 |
295.00 |
295.00 |
573 |
| 2026-06-09 13:00 |
296.50 |
296.50 |
296.50 |
296.50 |
2,053 |
| 2026-06-09 12:00 |
296.50 |
296.50 |
296.50 |
296.50 |
797 |
| 2026-06-09 09:00 |
296.50 |
296.50 |
296.50 |
296.50 |
105 |
| 2026-06-08 18:00 |
293.25 |
293.25 |
293.25 |
293.25 |
993 |
| 2026-06-08 17:00 |
293.50 |
293.50 |
293.50 |
293.50 |
1,285 |
| 2026-06-08 13:00 |
292.00 |
292.00 |
292.00 |
292.00 |
505 |
| 2026-06-08 12:00 |
296.50 |
296.50 |
296.50 |
296.50 |
3,761 |
| 2026-06-08 09:00 |
296.50 |
296.50 |
296.50 |
296.50 |
448 |
| 2026-06-05 18:00 |
297.00 |
297.00 |
297.00 |
297.00 |
950 |
| 2026-06-05 17:00 |
295.25 |
295.25 |
295.25 |
295.25 |
918 |
| 2026-06-05 13:00 |
295.00 |
295.00 |
295.00 |
295.00 |
571 |
| 2026-06-05 12:00 |
292.25 |
292.25 |
292.25 |
292.25 |
4,835 |
| 2026-06-05 09:00 |
287.50 |
287.50 |
287.50 |
287.50 |
1,944 |
| 2026-06-04 18:00 |
300.00 |
300.00 |
300.00 |
300.00 |
616 |
| 2026-06-04 17:00 |
300.00 |
300.00 |
300.00 |
300.00 |
2,948 |
| 2026-06-04 13:00 |
299.75 |
299.75 |
299.75 |
299.75 |
1,570 |
| 2026-06-04 12:00 |
301.50 |
301.50 |
301.50 |
301.50 |
849 |
| 2026-06-04 09:00 |
302.25 |
302.25 |
302.25 |
302.25 |
517 |
| 2026-06-03 18:00 |
302.25 |
302.25 |
302.25 |
302.25 |
644 |
| 2026-06-03 17:00 |
302.25 |
302.25 |
302.25 |
302.25 |
1,752 |
EOD (last 30 days)
| Date | Close | Volume |
|---|
| 2026-06-09 |
295.00 |
3,659 |
| 2026-06-08 |
293.25 |
6,992 |
| 2026-06-05 |
297.00 |
9,218 |
| 2026-06-04 |
300.00 |
6,500 |
| 2026-06-03 |
302.25 |
7,246 |
| 2026-06-02 |
301.00 |
11,130 |
| 2026-06-01 |
304.00 |
9,111 |
| 2026-05-26 |
309.00 |
5,305 |
| 2026-05-25 |
299.00 |
12,887 |
| 2026-05-22 |
304.75 |
8,197 |
| 2026-05-21 |
294.75 |
6,390 |
| 2026-05-20 |
301.50 |
8,822 |
| 2026-05-18 |
301.75 |
5,093 |
| 2026-05-18 |
305.00 |
10,259 |
| 2026-05-15 |
312.00 |
7,804 |
| 2026-05-14 |
316.25 |
6,915 |
| 2026-05-13 |
314.75 |
7,341 |
| 2026-05-12 |
320.00 |
3,007 |
| 2026-05-12 |
318.50 |
5,548 |
| 2026-05-11 |
324.50 |
11,488 |
| 2026-05-08 |
321.50 |
14,938 |
| 2026-05-07 |
326.00 |
6,842 |
| 2026-05-06 |
322.25 |
10,667 |
| 2026-05-06 |
322.25 |
11,569 |
| 2026-05-05 |
319.50 |
10,482 |
| 2026-05-05 |
318.00 |
8,861 |
| 2026-05-05 |
318.00 |
|
| 2026-05-04 |
319.50 |
10,482 |
| 2026-05-04 |
319.50 |
|
| 2026-04-30 |
319.25 |
2,705 |
Dividends
| Ex-date | Amount | Type |
|---|
| 2024-12-26 | 6.9522 | cash |
| 2024-12-26 | 8.1791 | nakit |
| 2005-05-30 | 0.1944 | nakit |
| 2005-05-29 | 0.1750 | cash |
| 2004-06-29 | 0.3936 | nakit |
| 2004-06-28 | 0.3706 | cash |
| 2001-04-10 | 0.1265 | nakit |
| 2001-04-09 | 0.1188 | cash |
| 2000-05-30 | 0.1500 | nakit |
| 2000-05-29 | 0.1354 | cash |