CEMAS
ÇEMAŞ DÖKÜM SANAYİ A.Ş.
17:51:12
4.94 ₺
-0.070 (%-1.40)
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)
-0.20%
Önceki aya göre (MoM)
+2.70%
Yılbaşından bugüne (YTD)
+22.28%
Önceki yıla göre (YoY)
-47.56%
CEMAS: ÇEMAŞ DÖKÜM SANAYİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6541
KAPANIŞ 1,6589
En Düşük
DÜŞÜK 0,4572
En Yüksek
YÜKSEK 4,6695
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,2081 | 1,2147 | 1,2017 | 1,2147 |
| 02.01.2018 | 1,2212 | 1,2343 | 1,2081 | 1,2147 |
| 03.01.2018 | 1,2212 | 1,2539 | 1,2147 | 1,2278 |
| 04.01.2018 | 1,2343 | 1,2801 | 1,2278 | 1,267 |
| 07.01.2018 | 1,2735 | 1,3061 | 1,2409 | 1,2409 |
| 08.01.2018 | 1,2473 | 1,2604 | 1,2212 | 1,2212 |
| 09.01.2018 | 1,2278 | 1,2473 | 1,2081 | 1,2409 |
| 10.01.2018 | 1,2539 | 1,2735 | 1,2343 | 1,2473 |
| 11.01.2018 | 1,2539 | 1,267 | 1,2409 | 1,267 |
| 14.01.2018 | 1,2735 | 1,2996 | 1,2539 | 1,2801 |
| 15.01.2018 | 1,2801 | 1,3649 | 1,2735 | 1,3519 |
| 16.01.2018 | 1,3584 | 1,4041 | 1,3127 | 1,3714 |
| 17.01.2018 | 1,378 | 1,4171 | 1,3453 | 1,4106 |
| 18.01.2018 | 1,4106 | 1,4563 | 1,3976 | 1,4302 |
| 21.01.2018 | 1,4433 | 1,5021 | 1,4302 | 1,4629 |
| 22.01.2018 | 1,476 | 1,4955 | 1,4563 | 1,4694 |
| 23.01.2018 | 1,4629 | 1,5412 | 1,4629 | 1,5021 |
| 24.01.2018 | 1,5021 | 1,6196 | 1,4955 | 1,5739 |
| 25.01.2018 | 1,5804 | 1,6131 | 1,5674 | 1,5739 |
| 28.01.2018 | 1,5804 | 1,6261 | 1,5674 | 1,5674 |
| 29.01.2018 | 1,5804 | 1,6719 | 1,5674 | 1,5674 |
| 30.01.2018 | 1,5804 | 1,6131 | 1,4629 | 1,5021 |
| 31.01.2018 | 1,5021 | 1,5151 | 1,4237 | 1,4694 |
| 01.02.2018 | 1,4825 | 1,5021 | 1,4498 | 1,4694 |
| 04.02.2018 | 1,4694 | 1,5086 | 1,4368 | 1,4694 |
| 05.02.2018 | 1,4498 | 1,6784 | 1,4498 | 1,6327 |
| 06.02.2018 | 1,6458 | 1,6653 | 1,5739 | 1,6327 |
| 07.02.2018 | 1,6392 | 1,685 | 1,6327 | 1,6327 |
| 08.02.2018 | 1,6327 | 1,711 | 1,6327 | 1,6653 |
| 11.02.2018 | 1,6653 | 1,7568 | 1,6653 | 1,711 |
| 12.02.2018 | 1,7241 | 1,8155 | 1,711 | 1,7307 |
| 13.02.2018 | 1,7437 | 1,7829 | 1,7437 | 1,7633 |
| 14.02.2018 | 1,7763 | 1,9461 | 1,7763 | 1,8939 |
| 15.02.2018 | 1,92 | 2,2466 | 1,9069 | 2,1551 |
| 18.02.2018 | 2,1682 | 2,4164 | 2,1356 | 2,1551 |
| 19.02.2018 | 2,1617 | 2,3249 | 2,031 | 2,2335 |
| 20.02.2018 | 2,2661 | 2,338 | 2,2205 | 2,2205 |
| 21.02.2018 | 2,2335 | 2,2597 | 2,1813 | 2,2335 |
| 22.02.2018 | 2,2335 | 2,3315 | 2,2269 | 2,2858 |
| 25.02.2018 | 2,2923 | 2,5143 | 2,2923 | 2,449 |
| 26.02.2018 | 2,4817 | 2,6841 | 2,4164 | 2,4882 |
| 27.02.2018 | 2,4882 | 2,547 | 2,4817 | 2,5208 |
| 28.02.2018 | 2,5405 | 2,5927 | 2,5208 | 2,5666 |
| 01.03.2018 | 2,5731 | 2,7038 | 2,5666 | 2,6123 |
| 04.03.2018 | 2,6188 | 3,1347 | 2,6188 | 3,1347 |
| 05.03.2018 | 3,3568 | 3,6768 | 3,2001 | 3,3306 |
| 06.03.2018 | 3,298 | 3,6245 | 3,1282 | 3,3306 |
| 07.03.2018 | 3,3176 | 3,4352 | 3,2588 | 3,3764 |
| 08.03.2018 | 3,3764 | 3,9968 | 3,3306 | 3,9184 |
| 11.03.2018 | 3,9184 | 4,3103 | 3,1347 | 3,1347 |
| 12.03.2018 | 2,8147 | 3,4286 | 2,6254 | 3,3372 |
| 13.03.2018 | 3,3176 | 3,5658 | 3,298 | 3,3437 |
| 14.03.2018 | 3,3241 | 3,6376 | 3,3046 | 3,5919 |
| 15.03.2018 | 3,5723 | 3,9511 | 3,5723 | 3,9054 |
| 18.03.2018 | 3,9184 | 4,2253 | 3,8662 | 4,1405 |
| 19.03.2018 | 4,1535 | 4,6172 | 4,1209 | 4,4735 |
| 20.03.2018 | 4,4932 | 4,6695 | 3,5788 | 3,5788 |
| 21.03.2018 | 2,867 | 2,867 | 2,867 | 2,867 |
| 22.03.2018 | 2,2989 | 2,2989 | 2,2989 | 2,2989 |
| 25.03.2018 | 1,8417 | 1,8417 | 1,8417 | 1,8417 |
| 26.03.2018 | 1,476 | 2,1943 | 1,476 | 2,1682 |
| 27.03.2018 | 1,8612 | 1,9592 | 1,7633 | 1,9004 |
| 28.03.2018 | 1,8939 | 1,9527 | 1,6458 | 1,6719 |
| 29.03.2018 | 1,6327 | 1,6719 | 1,476 | 1,5674 |
| 01.04.2018 | 1,6131 | 1,8809 | 1,5739 | 1,822 |
| 02.04.2018 | 2,0572 | 2,0572 | 1,5086 | 1,587 |
| 03.04.2018 | 1,5478 | 1,5804 | 1,3061 | 1,3388 |
| 04.04.2018 | 1,3519 | 1,3714 | 1,2409 | 1,3649 |
| 05.04.2018 | 1,3714 | 1,3714 | 1,3061 | 1,3453 |
| 08.04.2018 | 1,3257 | 1,3584 | 1,2081 | 1,267 |
| 09.04.2018 | 1,2147 | 1,2931 | 1,1625 | 1,1755 |
| 10.04.2018 | 1,2017 | 1,267 | 1,0776 | 1,156 |
| 11.04.2018 | 1,1755 | 1,2081 | 1,1429 | 1,169 |
| 12.04.2018 | 1,1886 | 1,1886 | 1,1233 | 1,1298 |
| 15.04.2018 | 1,1494 | 1,1821 | 1,0972 | 1,1429 |
| 16.04.2018 | 1,1494 | 1,1494 | 1,0449 | 1,0514 |
| 17.04.2018 | 1,0776 | 1,1102 | 1,0122 | 1,0776 |
| 18.04.2018 | 1,1037 | 1,1429 | 1,0776 | 1,0972 |
| 19.04.2018 | 1,1233 | 1,1233 | 1,0711 | 1,0841 |
| 23.04.2018 | 1,0776 | 1,1102 | 1,0122 | 1,0841 |
| 24.04.2018 | 1,0776 | 1,1494 | 1,0776 | 1,0906 |
| 25.04.2018 | 1,1102 | 1,1233 | 1,0841 | 1,0906 |
| 26.04.2018 | 1,0972 | 1,1037 | 1,0449 | 1,0776 |
| 29.04.2018 | 1,0906 | 1,1037 | 1,0122 | 1,0384 |
| 01.05.2018 | 1,0384 | 1,0449 | 0,9992 | 1,0319 |
| 02.05.2018 | 1,0319 | 1,0711 | 0,9992 | 1,0188 |
| 03.05.2018 | 1,0384 | 1,0906 | 1,0122 | 1,0711 |
| 06.05.2018 | 1,0972 | 1,1494 | 1,0645 | 1,1168 |
| 07.05.2018 | 1,1625 | 1,1625 | 0,9796 | 1,0645 |
| 08.05.2018 | 1,0319 | 1,0514 | 0,8816 | 1,0122 |
| 09.05.2018 | 0,9927 | 1,0188 | 0,9404 | 1,0122 |
| 10.05.2018 | 1,0122 | 1,0253 | 0,9273 | 1,0057 |
| 13.05.2018 | 0,9992 | 1,1037 | 0,947 | 1,058 |
| 14.05.2018 | 0,9862 | 1,1102 | 0,9796 | 1,0514 |
| 15.05.2018 | 1,0449 | 1,0972 | 1,0122 | 1,0776 |
| 16.05.2018 | 1,0319 | 1,1102 | 1,0319 | 1,0972 |
| 17.05.2018 | 1,0514 | 1,1102 | 1,0514 | 1,0972 |
| 20.05.2018 | 1,0972 | 1,0972 | 1,0776 | 1,0841 |
| 21.05.2018 | 1,0906 | 1,0972 | 1,0776 | 1,0906 |
| 22.05.2018 | 1,0776 | 1,1429 | 1,0776 | 1,0841 |
| 23.05.2018 | 1,1429 | 1,1429 | 1,0711 | 1,0776 |
| 24.05.2018 | 1,0841 | 1,1821 | 1,0319 | 1,1363 |
| 27.05.2018 | 1,1625 | 1,3453 | 1,1233 | 1,3127 |
| 28.05.2018 | 1,4302 | 1,5739 | 1,3061 | 1,5739 |
| 29.05.2018 | 1,5739 | 1,822 | 1,5739 | 1,822 |
| 30.05.2018 | 1,9658 | 1,9658 | 1,7045 | 1,8286 |
| 31.05.2018 | 1,8351 | 1,8678 | 1,7633 | 1,796 |
| 03.06.2018 | 1,8286 | 1,9723 | 1,4368 | 1,4694 |
| 04.06.2018 | 1,4041 | 1,5021 | 1,267 | 1,4629 |
| 05.06.2018 | 1,476 | 1,5021 | 1,4041 | 1,4368 |
| 06.06.2018 | 1,4498 | 1,5151 | 1,4237 | 1,5151 |
| 07.06.2018 | 1,5217 | 1,6719 | 1,4171 | 1,4498 |
| 10.06.2018 | 1,4694 | 1,4955 | 1,2735 | 1,378 |
| 11.06.2018 | 1,4368 | 1,4368 | 1,2473 | 1,4171 |
| 12.06.2018 | 1,3714 | 1,4106 | 1,2801 | 1,3584 |
| 13.06.2018 | 1,4106 | 1,4106 | 1,3061 | 1,3519 |
| 17.06.2018 | 1,3519 | 1,3519 | 1,2801 | 1,3061 |
| 18.06.2018 | 1,2865 | 1,3061 | 1,2081 | 1,2931 |
| 19.06.2018 | 1,2735 | 1,2735 | 1,2343 | 1,2539 |
| 20.06.2018 | 1,2604 | 1,267 | 1,2278 | 1,2473 |
| 21.06.2018 | 1,2473 | 1,3714 | 1,2212 | 1,2931 |
| 24.06.2018 | 1,5478 | 1,5478 | 1,3127 | 1,3911 |
| 25.06.2018 | 1,3714 | 1,3714 | 1,3061 | 1,3584 |
| 26.06.2018 | 1,3061 | 1,3845 | 1,2931 | 1,3714 |
| 27.06.2018 | 1,3714 | 1,3714 | 1,3127 | 1,3322 |
| 28.06.2018 | 1,3584 | 1,5935 | 1,3322 | 1,587 |
| 01.07.2018 | 1,5347 | 1,5347 | 1,3649 | 1,4563 |
| 02.07.2018 | 1,4041 | 1,5347 | 1,4041 | 1,4237 |
| 03.07.2018 | 1,4563 | 1,4563 | 1,378 | 1,4041 |
| 04.07.2018 | 1,4041 | 1,4694 | 1,3453 | 1,4694 |
| 05.07.2018 | 1,4563 | 1,5935 | 1,4563 | 1,5609 |
| 08.07.2018 | 1,5935 | 1,6327 | 1,5021 | 1,5478 |
| 09.07.2018 | 1,5151 | 1,5478 | 1,4563 | 1,5282 |
| 10.07.2018 | 1,5282 | 1,5282 | 1,4498 | 1,4694 |
| 11.07.2018 | 1,4825 | 1,5347 | 1,4368 | 1,5021 |
| 12.07.2018 | 1,5347 | 1,5347 | 1,476 | 1,5282 |
| 15.07.2018 | 1,5021 | 1,5282 | 1,476 | 1,5151 |
| 16.07.2018 | 1,4498 | 1,5217 | 1,4498 | 1,5021 |
| 17.07.2018 | 1,5151 | 1,5935 | 1,5021 | 1,5347 |
| 18.07.2018 | 1,5412 | 1,6196 | 1,4955 | 1,6001 |
| 19.07.2018 | 1,6131 | 1,92 | 1,6131 | 1,92 |
| 22.07.2018 | 1,9592 | 2,0899 | 1,8286 | 1,8482 |
| 23.07.2018 | 1,8482 | 1,9135 | 1,6653 | 1,7699 |
| 24.07.2018 | 1,796 | 1,8939 | 1,7633 | 1,8874 |
| 25.07.2018 | 1,8612 | 1,8809 | 1,7633 | 1,809 |
| 26.07.2018 | 1,7699 | 1,8025 | 1,698 | 1,796 |
| 29.07.2018 | 1,7699 | 1,8482 | 1,7307 | 1,822 |
| 30.07.2018 | 1,7307 | 1,8155 | 1,698 | 1,7307 |
| 31.07.2018 | 1,7699 | 1,796 | 1,6653 | 1,7894 |
| 01.08.2018 | 1,698 | 1,7568 | 1,6653 | 1,6915 |
| 02.08.2018 | 1,6915 | 1,7307 | 1,6131 | 1,7307 |
| 05.08.2018 | 1,6653 | 1,7241 | 1,5674 | 1,6653 |
| 06.08.2018 | 1,7502 | 1,8286 | 1,6001 | 1,6653 |
| 07.08.2018 | 1,6719 | 1,6719 | 1,6131 | 1,6131 |
| 08.08.2018 | 1,6196 | 1,6653 | 1,5347 | 1,6523 |
| 09.08.2018 | 1,5674 | 1,6196 | 1,4237 | 1,5412 |
| 12.08.2018 | 1,4433 | 1,685 | 1,3911 | 1,6327 |
| 13.08.2018 | 1,6196 | 1,6653 | 1,5674 | 1,6327 |
| 14.08.2018 | 1,6458 | 1,685 | 1,4694 | 1,5935 |
| 15.08.2018 | 1,587 | 1,587 | 1,3911 | 1,5086 |
| 16.08.2018 | 1,5021 | 1,5021 | 1,4106 | 1,4498 |
| 19.08.2018 | 1,4825 | 1,5674 | 1,4825 | 1,5347 |
| 26.08.2018 | 1,5086 | 1,6261 | 1,5086 | 1,5543 |
| 27.08.2018 | 1,5674 | 1,587 | 1,5543 | 1,5804 |
| 28.08.2018 | 1,5543 | 1,6523 | 1,5543 | 1,6458 |
| 30.08.2018 | 1,6458 | 1,7307 | 1,6261 | 1,7176 |
| 02.09.2018 | 1,7307 | 1,8025 | 1,6327 | 1,698 |
| 03.09.2018 | 1,7045 | 1,9592 | 1,685 | 1,92 |
| 04.09.2018 | 1,8809 | 2,0245 | 1,8351 | 2,018 |
| 05.09.2018 | 2,0441 | 2,1682 | 1,9592 | 2,1159 |
| 06.09.2018 | 2,1094 | 2,2727 | 2,0441 | 2,0964 |
| 09.09.2018 | 2,0964 | 2,1551 | 1,9592 | 2,0049 |
| 10.09.2018 | 2,0572 | 2,0572 | 1,9527 | 2,0376 |
| 11.09.2018 | 2,0376 | 2,0572 | 1,9527 | 2,0507 |
| 12.09.2018 | 2,0441 | 2,0964 | 1,9527 | 2,0964 |
| 13.09.2018 | 2,1159 | 2,3249 | 2,031 | 2,3118 |
| 16.09.2018 | 2,351 | 2,3772 | 2,2205 | 2,3445 |
| 17.09.2018 | 2,338 | 2,4164 | 2,2858 | 2,3837 |
| 18.09.2018 | 2,3902 | 2,3902 | 2,2923 | 2,3576 |
| 19.09.2018 | 2,2531 | 2,5143 | 2,2531 | 2,4751 |
| 20.09.2018 | 2,4686 | 2,547 | 2,3576 | 2,4164 |
| 23.09.2018 | 2,4686 | 2,6123 | 2,351 | 2,449 |
| 24.09.2018 | 2,4882 | 2,5339 | 2,2792 | 2,3053 |
| 25.09.2018 | 2,3184 | 2,4164 | 2,2727 | 2,2858 |
| 26.09.2018 | 2,2989 | 2,351 | 2,24 | 2,24 |
| 27.09.2018 | 2,2466 | 2,2597 | 2,0833 | 2,0899 |
| 30.09.2018 | 2,0899 | 2,3445 | 2,0833 | 2,1356 |
| 01.10.2018 | 2,1551 | 2,2205 | 2,129 | 2,1551 |
| 02.10.2018 | 2,1551 | 2,2792 | 2,1421 | 2,1551 |
| 03.10.2018 | 2,1748 | 2,2792 | 2,1486 | 2,1617 |
| 04.10.2018 | 2,1617 | 2,1943 | 2,1551 | 2,1551 |
| 07.10.2018 | 2,1551 | 2,2139 | 2,1486 | 2,1682 |
| 08.10.2018 | 2,1682 | 2,2074 | 2,1617 | 2,1748 |
| 09.10.2018 | 2,1943 | 2,3968 | 2,1813 | 2,3707 |
| 10.10.2018 | 2,4229 | 2,8408 | 2,4229 | 2,8408 |
| 11.10.2018 | 2,9454 | 3,2588 | 2,2727 | 2,2727 |
| 14.10.2018 | 2,1225 | 2,6254 | 2,0899 | 2,5666 |
| 15.10.2018 | 2,5797 | 2,7233 | 2,0572 | 2,0572 |
| 16.10.2018 | 2,0441 | 2,0441 | 1,7437 | 1,8547 |
| 17.10.2018 | 1,8547 | 1,9331 | 1,7633 | 1,8286 |
| 18.10.2018 | 1,8351 | 1,8678 | 1,7568 | 1,7829 |
| 21.10.2018 | 1,7829 | 1,8874 | 1,7241 | 1,8612 |
| 22.10.2018 | 1,8612 | 1,8809 | 1,7307 | 1,8417 |
| 23.10.2018 | 1,8547 | 1,9331 | 1,8286 | 1,92 |
| 24.10.2018 | 1,92 | 1,9461 | 1,8612 | 1,9004 |
| 25.10.2018 | 1,8939 | 1,9135 | 1,8547 | 1,8874 |
| 29.10.2018 | 1,8939 | 1,9853 | 1,8482 | 1,9658 |
| 30.10.2018 | 1,9723 | 2,0115 | 1,92 | 1,9788 |
| 31.10.2018 | 1,9788 | 2,0964 | 1,8809 | 1,9984 |
| 01.11.2018 | 2,0049 | 2,1225 | 1,9527 | 1,9527 |
| 04.11.2018 | 2,031 | 2,338 | 1,8547 | 2,338 |
| 05.11.2018 | 2,3772 | 2,5666 | 2,3445 | 2,4817 |
| 06.11.2018 | 2,5013 | 2,6776 | 1,9853 | 1,9853 |
| 07.11.2018 | 1,8351 | 2,018 | 1,7633 | 1,7829 |
| 08.11.2018 | 1,822 | 1,8809 | 1,7241 | 1,8809 |
| 11.11.2018 | 1,7371 | 1,8939 | 1,7371 | 1,8286 |
| 12.11.2018 | 1,8286 | 1,9658 | 1,7568 | 1,9266 |
| 13.11.2018 | 1,9266 | 2,031 | 1,5412 | 1,5412 |
| 14.11.2018 | 1,4694 | 1,5021 | 1,3649 | 1,3714 |
| 15.11.2018 | 1,3714 | 1,3976 | 1,2865 | 1,3714 |
| 18.11.2018 | 1,3714 | 1,378 | 1,2996 | 1,3388 |
| 19.11.2018 | 1,3388 | 1,3519 | 1,3061 | 1,3127 |
| 20.11.2018 | 1,3127 | 1,3127 | 1,2604 | 1,2996 |
| 21.11.2018 | 1,2996 | 1,3061 | 1,2409 | 1,2931 |
| 22.11.2018 | 1,2473 | 1,3976 | 1,2473 | 1,2996 |
| 25.11.2018 | 1,3061 | 1,3388 | 1,2343 | 1,2409 |
| 26.11.2018 | 1,2409 | 1,2735 | 1,1363 | 1,1429 |
| 27.11.2018 | 1,1298 | 1,1886 | 1,1037 | 1,1363 |
| 28.11.2018 | 1,1429 | 1,3519 | 1,1363 | 1,3519 |
| 29.11.2018 | 1,3519 | 1,4041 | 1,0841 | 1,0841 |
| 02.12.2018 | 1,0711 | 1,0711 | 0,9273 | 1,0253 |
| 03.12.2018 | 1,0319 | 1,0841 | 0,9796 | 1,0841 |
| 04.12.2018 | 1,0841 | 1,0841 | 0,9796 | 1,0384 |
| 05.12.2018 | 1,0122 | 1,0122 | 0,8359 | 0,8359 |
| 06.12.2018 | 0,7772 | 0,8229 | 0,7183 | 0,7772 |
| 09.12.2018 | 0,7772 | 0,8098 | 0,7445 | 0,7641 |
| 10.12.2018 | 0,7706 | 0,7837 | 0,7314 | 0,738 |
| 11.12.2018 | 0,7511 | 0,8032 | 0,738 | 0,7706 |
| 12.12.2018 | 0,7706 | 0,8098 | 0,6204 | 0,6204 |
| 13.12.2018 | 0,6139 | 0,6139 | 0,5224 | 0,5421 |
| 16.12.2018 | 0,5682 | 0,6465 | 0,5486 | 0,6465 |
| 17.12.2018 | 0,6465 | 0,6988 | 0,5224 | 0,5224 |
| 18.12.2018 | 0,5029 | 0,5486 | 0,4833 | 0,4898 |
| 19.12.2018 | 0,4964 | 0,5224 | 0,4572 | 0,5094 |
| 20.12.2018 | 0,4964 | 0,5094 | 0,4767 | 0,4964 |
| 23.12.2018 | 0,4964 | 0,4964 | 0,4702 | 0,4767 |
| 24.12.2018 | 0,4767 | 0,4767 | 0,4572 | 0,4702 |
| 25.12.2018 | 0,4702 | 0,5159 | 0,4637 | 0,4964 |
| 26.12.2018 | 0,5029 | 0,5094 | 0,4767 | 0,4767 |
| 27.12.2018 | 0,4833 | 0,4964 | 0,4702 | 0,4898 |
| 30.12.2018 | 0,4964 | 0,5029 | 0,4898 | 0,4964 |