CEMAS
ÇEMAŞ DÖKÜM SANAYİ A.Ş.
17:35:52
4.92 ₺
-0.090 (%-1.80)
Önceki Kapanış: 5.01·
Volatilite: 1.800
Düşük₺4.92
Yüksek₺5.01
Piyasa Verileri
Spot Piyasa
A:4.93
S:4.94
Önceki haftaya göre (WoW)
-0.61%
Önceki aya göre (MoM)
+2.29%
Yılbaşından bugüne (YTD)
+21.78%
Önceki yıla göre (YoY)
-47.77%
CEMAS: ÇEMAŞ DÖKÜM SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2601
KAPANIŞ 1,2558
En Düşük
DÜŞÜK 0,8816
En Yüksek
YÜKSEK 1,7763
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,2017 | 1,2147 | 1,1821 | 1,1821 |
| 20.06.2017 | 1,1886 | 1,2081 | 1,1886 | 1,1886 |
| 21.06.2017 | 1,2017 | 1,2343 | 1,1952 | 1,2017 |
| 22.06.2017 | 1,2147 | 1,2147 | 1,1821 | 1,1821 |
| 27.06.2017 | 1,1886 | 1,1952 | 1,1625 | 1,169 |
| 28.06.2017 | 1,1821 | 1,267 | 1,1821 | 1,2212 |
| 29.06.2017 | 1,2278 | 1,2801 | 1,2017 | 1,2017 |
| 02.07.2017 | 1,2081 | 1,2278 | 1,1886 | 1,1886 |
| 03.07.2017 | 1,2017 | 1,2409 | 1,1952 | 1,2212 |
| 04.07.2017 | 1,2278 | 1,2473 | 1,2147 | 1,2147 |
| 05.07.2017 | 1,2278 | 1,2343 | 1,2017 | 1,2017 |
| 06.07.2017 | 1,2147 | 1,267 | 1,2147 | 1,2212 |
| 09.07.2017 | 1,2343 | 1,2735 | 1,2343 | 1,2409 |
| 10.07.2017 | 1,2473 | 1,2539 | 1,2212 | 1,2278 |
| 11.07.2017 | 1,2343 | 1,2409 | 1,2212 | 1,2278 |
| 12.07.2017 | 1,2278 | 1,2604 | 1,2278 | 1,2278 |
| 13.07.2017 | 1,2343 | 1,2539 | 1,2278 | 1,2278 |
| 16.07.2017 | 1,2343 | 1,2473 | 1,2343 | 1,2409 |
| 17.07.2017 | 1,2409 | 1,3061 | 1,2409 | 1,2604 |
| 18.07.2017 | 1,2735 | 1,2865 | 1,2473 | 1,2473 |
| 19.07.2017 | 1,267 | 1,3453 | 1,2604 | 1,2931 |
| 20.07.2017 | 1,2996 | 1,3192 | 1,2801 | 1,2865 |
| 23.07.2017 | 1,2996 | 1,2996 | 1,267 | 1,267 |
| 24.07.2017 | 1,2801 | 1,2865 | 1,2735 | 1,2735 |
| 25.07.2017 | 1,2865 | 1,4302 | 1,2865 | 1,3714 |
| 26.07.2017 | 1,378 | 1,4237 | 1,3714 | 1,378 |
| 27.07.2017 | 1,3845 | 1,3976 | 1,3649 | 1,3714 |
| 30.07.2017 | 1,378 | 1,3976 | 1,3714 | 1,3976 |
| 31.07.2017 | 1,4106 | 1,476 | 1,3845 | 1,3911 |
| 01.08.2017 | 1,4106 | 1,4629 | 1,4041 | 1,4041 |
| 02.08.2017 | 1,4171 | 1,4237 | 1,3714 | 1,3714 |
| 03.08.2017 | 1,378 | 1,3911 | 1,3388 | 1,3388 |
| 06.08.2017 | 1,3519 | 1,3845 | 1,3453 | 1,3519 |
| 07.08.2017 | 1,3584 | 1,378 | 1,3388 | 1,3388 |
| 08.08.2017 | 1,3453 | 1,3845 | 1,3388 | 1,3388 |
| 09.08.2017 | 1,3519 | 1,4106 | 1,3519 | 1,3714 |
| 10.08.2017 | 1,378 | 1,4041 | 1,3584 | 1,3584 |
| 13.08.2017 | 1,3714 | 1,3845 | 1,3519 | 1,3519 |
| 14.08.2017 | 1,3649 | 1,3911 | 1,3388 | 1,3388 |
| 15.08.2017 | 1,3519 | 1,378 | 1,3388 | 1,3388 |
| 16.08.2017 | 1,3519 | 1,3584 | 1,3322 | 1,3388 |
| 17.08.2017 | 1,3453 | 1,3845 | 1,3322 | 1,3388 |
| 20.08.2017 | 1,3453 | 1,3519 | 1,3388 | 1,3388 |
| 21.08.2017 | 1,3388 | 1,3519 | 1,3388 | 1,3388 |
| 22.08.2017 | 1,3453 | 1,4433 | 1,3388 | 1,4041 |
| 23.08.2017 | 1,3976 | 1,4237 | 1,3845 | 1,3911 |
| 24.08.2017 | 1,3911 | 1,4237 | 1,3649 | 1,3714 |
| 27.08.2017 | 1,3845 | 1,4106 | 1,3519 | 1,3519 |
| 28.08.2017 | 1,3584 | 1,378 | 1,3519 | 1,3584 |
| 30.08.2017 | 1,3649 | 1,3714 | 1,3453 | 1,3519 |
| 04.09.2017 | 1,3584 | 1,378 | 1,3388 | 1,3388 |
| 05.09.2017 | 1,3453 | 1,3845 | 1,3388 | 1,3388 |
| 06.09.2017 | 1,3453 | 1,4825 | 1,3453 | 1,3845 |
| 07.09.2017 | 1,3911 | 1,3976 | 1,3388 | 1,3388 |
| 10.09.2017 | 1,3453 | 1,3519 | 1,3388 | 1,3453 |
| 11.09.2017 | 1,3519 | 1,4302 | 1,3519 | 1,3911 |
| 12.09.2017 | 1,4041 | 1,4563 | 1,3911 | 1,3911 |
| 13.09.2017 | 1,3911 | 1,3976 | 1,3322 | 1,3388 |
| 14.09.2017 | 1,3453 | 1,3584 | 1,3388 | 1,3388 |
| 17.09.2017 | 1,3453 | 1,3584 | 1,3388 | 1,3388 |
| 18.09.2017 | 1,3453 | 1,3519 | 1,3388 | 1,3388 |
| 19.09.2017 | 1,3453 | 1,3519 | 1,3388 | 1,3388 |
| 20.09.2017 | 1,3453 | 1,3519 | 1,3388 | 1,3388 |
| 21.09.2017 | 1,3453 | 1,378 | 1,3388 | 1,3388 |
| 24.09.2017 | 1,3453 | 1,3911 | 1,3388 | 1,3453 |
| 25.09.2017 | 1,3519 | 1,4041 | 1,3453 | 1,3911 |
| 26.09.2017 | 1,4041 | 1,4433 | 1,3911 | 1,3911 |
| 27.09.2017 | 1,3845 | 1,4368 | 1,3714 | 1,4368 |
| 28.09.2017 | 1,4368 | 1,476 | 1,3911 | 1,3911 |
| 01.10.2017 | 1,3976 | 1,4106 | 1,3649 | 1,3714 |
| 02.10.2017 | 1,3649 | 1,3976 | 1,3388 | 1,3388 |
| 03.10.2017 | 1,3453 | 1,3584 | 1,3388 | 1,3388 |
| 04.10.2017 | 1,3388 | 1,3519 | 1,3388 | 1,3388 |
| 05.10.2017 | 1,3388 | 1,3519 | 1,3388 | 1,3388 |
| 08.10.2017 | 1,3322 | 1,3322 | 1,2996 | 1,3061 |
| 09.10.2017 | 1,3061 | 1,3453 | 1,2996 | 1,3192 |
| 10.10.2017 | 1,3257 | 1,3257 | 1,3061 | 1,3061 |
| 11.10.2017 | 1,3127 | 1,3388 | 1,3061 | 1,3061 |
| 12.10.2017 | 1,3127 | 1,3322 | 1,3061 | 1,3061 |
| 15.10.2017 | 1,3192 | 1,3976 | 1,3127 | 1,3714 |
| 16.10.2017 | 1,3714 | 1,3976 | 1,3388 | 1,3388 |
| 17.10.2017 | 1,3388 | 1,3388 | 1,3061 | 1,3061 |
| 18.10.2017 | 1,3127 | 1,3257 | 1,3061 | 1,3127 |
| 19.10.2017 | 1,3192 | 1,3257 | 1,3061 | 1,3061 |
| 22.10.2017 | 1,3127 | 1,3192 | 1,3061 | 1,3061 |
| 23.10.2017 | 1,3127 | 1,3845 | 1,3061 | 1,3649 |
| 24.10.2017 | 1,3714 | 1,4368 | 1,3649 | 1,3976 |
| 25.10.2017 | 1,4041 | 1,4563 | 1,3976 | 1,3976 |
| 26.10.2017 | 1,3911 | 1,4106 | 1,3714 | 1,3714 |
| 29.10.2017 | 1,378 | 1,3976 | 1,378 | 1,3911 |
| 30.10.2017 | 1,3976 | 1,4368 | 1,3911 | 1,4302 |
| 31.10.2017 | 1,4368 | 1,5347 | 1,4368 | 1,4563 |
| 01.11.2017 | 1,476 | 1,6001 | 1,476 | 1,5478 |
| 02.11.2017 | 1,5543 | 1,7763 | 1,4368 | 1,4368 |
| 05.11.2017 | 1,476 | 1,5086 | 1,1494 | 1,1494 |
| 06.11.2017 | 1,058 | 1,156 | 0,9208 | 0,9731 |
| 07.11.2017 | 0,9731 | 1,0122 | 0,8882 | 0,8882 |
| 08.11.2017 | 0,9078 | 0,9535 | 0,8816 | 0,9143 |
| 09.11.2017 | 0,9273 | 0,9273 | 0,8882 | 0,8947 |
| 12.11.2017 | 0,8947 | 0,9143 | 0,8816 | 0,8947 |
| 13.11.2017 | 0,8947 | 0,9273 | 0,8882 | 0,9143 |
| 14.11.2017 | 0,9078 | 0,947 | 0,9013 | 0,9143 |
| 15.11.2017 | 0,9273 | 1,0449 | 0,8947 | 1,0057 |
| 16.11.2017 | 0,9927 | 1,0188 | 0,9143 | 0,9992 |
| 19.11.2017 | 0,9404 | 1,0384 | 0,9404 | 1,0188 |
| 20.11.2017 | 0,9796 | 1,0841 | 0,9796 | 1,0841 |
| 21.11.2017 | 1,0972 | 1,1494 | 1,0514 | 1,1233 |
| 22.11.2017 | 1,1233 | 1,1298 | 1,0449 | 1,058 |
| 23.11.2017 | 1,0514 | 1,1233 | 1,0253 | 1,0972 |
| 26.11.2017 | 1,0906 | 1,1168 | 1,0711 | 1,0972 |
| 27.11.2017 | 1,0972 | 1,1363 | 1,0711 | 1,0711 |
| 28.11.2017 | 1,0711 | 1,0906 | 1,058 | 1,0711 |
| 29.11.2017 | 1,0776 | 1,1233 | 1,0776 | 1,0972 |
| 30.11.2017 | 1,0906 | 1,1168 | 1,0841 | 1,0972 |
| 03.12.2017 | 1,0972 | 1,1037 | 1,0776 | 1,0776 |
| 04.12.2017 | 1,0776 | 1,0906 | 1,0645 | 1,0711 |
| 05.12.2017 | 1,0711 | 1,0776 | 1,058 | 1,0645 |
| 06.12.2017 | 1,0645 | 1,1102 | 1,0645 | 1,1102 |
| 07.12.2017 | 1,1102 | 1,1298 | 1,0972 | 1,1168 |
| 10.12.2017 | 1,1233 | 1,1298 | 1,1102 | 1,1102 |
| 11.12.2017 | 1,1037 | 1,1168 | 1,0906 | 1,1037 |
| 12.12.2017 | 1,1037 | 1,1102 | 1,0906 | 1,0906 |
| 13.12.2017 | 1,0972 | 1,1102 | 1,0906 | 1,1102 |
| 14.12.2017 | 1,1168 | 1,267 | 1,1168 | 1,2343 |
| 17.12.2017 | 1,2473 | 1,3453 | 1,2147 | 1,2735 |
| 18.12.2017 | 1,2801 | 1,3649 | 1,2278 | 1,2409 |
| 19.12.2017 | 1,2409 | 1,2931 | 1,2147 | 1,2212 |
| 20.12.2017 | 1,2343 | 1,2409 | 1,2081 | 1,2081 |
| 21.12.2017 | 1,2147 | 1,2278 | 1,1755 | 1,1755 |
| 24.12.2017 | 1,1755 | 1,1886 | 1,1625 | 1,1625 |
| 25.12.2017 | 1,1625 | 1,2081 | 1,156 | 1,2017 |
| 26.12.2017 | 1,2017 | 1,2409 | 1,1886 | 1,2409 |
| 27.12.2017 | 1,2473 | 1,2735 | 1,2147 | 1,2147 |
| 28.12.2017 | 1,2147 | 1,2343 | 1,2081 | 1,2081 |