Borsa Istanbul · CEMTS · stock
Çemtas Çelik Makina Sanayi ve Ticaret A.S. (CEMTS) stock price history
Every Borsa Istanbul trading session of Çemtas Çelik Makina Sanayi ve Ticaret A.S. from May 10, 2000 to Nov 12, 2026: 6,699 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CEMTS adjusted close, 2000 to 2026
- TRY 16.47
- All time high, 2025
- TRY 12.90
- 52 week high, TRY 5.81 low
- 6,699
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CEMTS key facts
- Çemtas Çelik Makina Sanayi ve Ticaret A.S. (CEMTS) closed at TRY 6.44 on Nov 12, 2026 on Borsa Istanbul.
- CEMTS's all time high close is TRY 16.47, set on Apr 29, 2025; its all time low close is TRY 0.0215 on Mar 29, 2001.
- CEMTS's 52 week range is TRY 5.81 to TRY 12.90.
- CEMTS returned -35.8% over the year to Nov 12, 2026 and +130.1% over five years.
- Over ten years CEMTS returned +1,449%, +31.5% a year compounded.
- CEMTS's deepest drawdown was -82.5% from Feb 14, 2006 to Nov 21, 2008.
- DataCedar holds 6,699 daily sessions of CEMTS history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CEMTS price chart, 2000 to 2026
CEMTS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.7% |
| 3 months | -26.7% |
| 6 months | -41.8% |
| Year to date | -40.8% |
| 1 year | -35.8% |
| 3 years | -43.7% |
| 5 years | +130.1% |
| 10 years | +1,449% |
| Since May 10, 2000 | +10,116% |
| Compound annual growth, 26.5 years | +19.1% |
CEMTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 16.47 on Apr 29, 2025
- All time low close
- TRY 0.0215 on Mar 29, 2001
- 52 week high
- TRY 12.90 on Feb 17, 2026
- 52 week low
- TRY 5.81 on Nov 2, 2026
- Deepest drawdown
- -82.5% from Feb 14, 2006 to Nov 21, 2008, recovered Jul 25, 2014
- Best single session
- +19.6% on Feb 18, 2016
- Worst single session
- -34.9% on May 15, 2007
- Volatility, 1 year annualised
- 31.7%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 102×
- Best calendar year
- 2022, +246%
- Worst calendar year
- 2008, -60%
CEMTS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 10.92 | TRY 12.90 | TRY 5.81 | TRY 6.44 | -41.0% | 599.1M | 215 |
| 2025 | TRY 8.98 | TRY 17.22 | TRY 8.09 | TRY 10.92 | +21.9% | 2.4B | 251 |
| 2024 | TRY 9.54 | TRY 13.32 | TRY 7.47 | TRY 8.96 | -6.0% | 1.8B | 249 |
| 2023 | TRY 11.97 | TRY 14.75 | TRY 6.07 | TRY 9.53 | -20.4% | 2.7B | 249 |
| 2022 | TRY 3.46 | TRY 12.42 | TRY 3.05 | TRY 11.98 | +245.7% | 3.3B | 252 |
| 2021 | TRY 2.93 | TRY 3.96 | TRY 2.22 | TRY 3.46 | +19.0% | 2.8B | 249 |
| 2020 | TRY 1.49 | TRY 3.08 | TRY 0.7713 | TRY 2.91 | +96.6% | 7B | 252 |
| 2019 | TRY 1.07 | TRY 1.52 | TRY 0.8269 | TRY 1.48 | +38.5% | 1.6B | 260 |
| 2018 | TRY 0.7106 | TRY 1.37 | TRY 0.7106 | TRY 1.07 | +50.5% | 3.1B | 261 |
| 2017 | TRY 0.4159 | TRY 0.8335 | TRY 0.4039 | TRY 0.7106 | +71.6% | 3.1B | 257 |
| 2016 | TRY 0.2737 | TRY 0.5083 | TRY 0.2281 | TRY 0.4142 | +51.3% | 1.1B | 261 |
| 2015 | TRY 0.3270 | TRY 0.3514 | TRY 0.2501 | TRY 0.2737 | -16.3% | 363.8M | 261 |
| 2014 | TRY 0.1784 | TRY 0.3499 | TRY 0.1704 | TRY 0.3270 | +83.3% | 279.6M | 261 |
| 2013 | TRY 0.1849 | TRY 0.2122 | TRY 0.1559 | TRY 0.1784 | -3.5% | 165.1M | 261 |
| 2012 | TRY 0.1956 | TRY 0.2187 | TRY 0.1720 | TRY 0.1849 | -5.5% | 355.1M | 261 |
| 2011 | TRY 0.1663 | TRY 0.2418 | TRY 0.1386 | TRY 0.1956 | +19.8% | 1B | 260 |
| 2010 | TRY 0.1201 | TRY 0.1940 | TRY 0.1187 | TRY 0.1632 | +37.6% | 1.5B | 260 |
| 2009 | TRY 0.0622 | TRY 0.1229 | TRY 0.0552 | TRY 0.1187 | +96.4% | 1.2B | 243 |
| 2008 | TRY 0.1515 | TRY 0.1664 | TRY 0.0543 | TRY 0.0604 | -60.3% | 147.7M | 249 |
| 2007 | TRY 0.2169 | TRY 0.2516 | TRY 0.1366 | TRY 0.1523 | -30.8% | 475.1M | 248 |
| 2006 | TRY 0.2380 | TRY 0.3290 | TRY 0.1804 | TRY 0.2202 | -7.5% | 289.1M | 252 |
| 2005 | TRY 0.1212 | TRY 0.2566 | TRY 0.1167 | TRY 0.2380 | +94.1% | 337.3M | 248 |
| 2004 | TRY 0.0675 | TRY 0.1300 | TRY 0.0616 | TRY 0.1226 | +83.1% | 349.4M | 250 |
| 2003 | TRY 0.0251 | TRY 0.0685 | TRY 0.0236 | TRY 0.0670 | +161.5% | 477.2M | 255 |
| 2002 | TRY 0.0414 | TRY 0.0414 | TRY 0.0220 | TRY 0.0256 | -29.7% | 335.7M | 235 |
| 2001 | TRY 0.0281 | TRY 0.0424 | TRY 0.0202 | TRY 0.0364 | +29.8% | 463.3M | 242 |
| 2000 | TRY 0.0640 | TRY 0.0650 | TRY 0.0222 | TRY 0.0281 | n/a | 340M | 157 |
CEMTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | TRY 6.44 | +7.9% |
| October 2026 | TRY 5.97 | -21.1% |
| September 2026 | TRY 7.57 | -13.5% |
| August 2026 | TRY 8.75 | -1.2% |
| July 2026 | TRY 8.86 | -9.1% |
| June 2026 | TRY 9.75 | -4.3% |
| May 2026 | TRY 10.19 | -4.5% |
| April 2026 | TRY 10.66 | +6.6% |
| March 2026 | TRY 10.00 | -6.2% |
| February 2026 | TRY 10.66 | -10.9% |
| January 2026 | TRY 11.96 | +9.5% |
| December 2025 | TRY 10.92 | +4.4% |
About the CEMTS data
Daily bars. 6,699 sessions from May 10, 2000 to Nov 12, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bist%3ACEMTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
Browse Borsa Istanbul
Common questions
CEMTS share price history
