CEMTS
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. (CEMTS)
7.650
₺
-0.190 (%-2.42)
CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Arşiv
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 10,7667
KAPANIŞ 10,7521
En Düşük
DÜŞÜK 8,0915
En Yüksek
YÜKSEK 17,2207
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 8,9768 | 9,0339 | 8,834 | 8,9006 |
| 02.01.2025 | 8,9293 | 9,053 | 8,9006 | 9,0339 |
| 05.01.2025 | 9,0625 | 9,291 | 9,0625 | 9,1005 |
| 06.01.2025 | 9,1005 | 9,1101 | 8,9388 | 8,9673 |
| 07.01.2025 | 8,9768 | 8,9768 | 8,6341 | 8,6627 |
| 08.01.2025 | 8,7008 | 8,8055 | 8,615 | 8,8055 |
| 09.01.2025 | 8,815 | 8,9293 | 8,6722 | 8,7198 |
| 12.01.2025 | 8,7198 | 8,7293 | 8,5294 | 8,5294 |
| 13.01.2025 | 8,596 | 8,9483 | 8,5675 | 8,7579 |
| 14.01.2025 | 8,7769 | 8,8435 | 8,6055 | 8,7864 |
| 15.01.2025 | 8,853 | 8,8816 | 8,6913 | 8,8435 |
| 16.01.2025 | 8,8625 | 8,9293 | 8,7864 | 8,815 |
| 19.01.2025 | 8,7959 | 9,1005 | 8,7959 | 9,053 |
| 20.01.2025 | 9,053 | 9,053 | 8,853 | 8,8625 |
| 21.01.2025 | 8,8816 | 8,9006 | 8,7959 | 8,8435 |
| 22.01.2025 | 8,853 | 8,9768 | 8,853 | 8,9293 |
| 23.01.2025 | 8,9388 | 8,9864 | 8,853 | 8,9673 |
| 26.01.2025 | 8,9196 | 8,9293 | 8,7769 | 8,7864 |
| 27.01.2025 | 8,815 | 8,8435 | 8,596 | 8,7293 |
| 28.01.2025 | 8,7293 | 8,7579 | 8,577 | 8,596 |
| 29.01.2025 | 8,596 | 8,6817 | 8,577 | 8,5865 |
| 30.01.2025 | 8,6055 | 8,7198 | 8,4152 | 8,5484 |
| 02.02.2025 | 8,5484 | 8,5484 | 8,3009 | 8,4723 |
| 03.02.2025 | 8,4723 | 8,615 | 8,0915 | 8,577 |
| 04.02.2025 | 8,577 | 8,6436 | 8,3866 | 8,4437 |
| 05.02.2025 | 8,4818 | 8,7484 | 8,4818 | 8,7008 |
| 06.02.2025 | 8,7103 | 8,9483 | 8,6913 | 8,9388 |
| 09.02.2025 | 8,9388 | 9,0244 | 8,8055 | 8,8816 |
| 10.02.2025 | 8,8816 | 8,9578 | 8,7674 | 8,8245 |
| 11.02.2025 | 8,8245 | 8,9006 | 8,6817 | 8,7579 |
| 12.02.2025 | 8,8055 | 9,0434 | 8,7293 | 8,9673 |
| 13.02.2025 | 9,0434 | 9,053 | 8,9483 | 8,9959 |
| 16.02.2025 | 9,0149 | 9,4527 | 8,9864 | 9,3576 |
| 17.02.2025 | 9,3861 | 9,4337 | 9,2529 | 9,329 |
| 18.02.2025 | 9,4051 | 9,4147 | 9,2243 | 9,2624 |
| 19.02.2025 | 8,9864 | 9,2243 | 8,8721 | 9,1101 |
| 20.02.2025 | 9,1005 | 9,291 | 8,9483 | 9,091 |
| 23.02.2025 | 9,1481 | 9,291 | 9,0434 | 9,0815 |
| 24.02.2025 | 9,091 | 9,2339 | 8,8816 | 9,1481 |
| 25.02.2025 | 9,2243 | 9,6431 | 9,091 | 9,3861 |
| 26.02.2025 | 9,3481 | 9,4147 | 9,2434 | 9,3005 |
| 27.02.2025 | 9,3576 | 9,4051 | 9,0149 | 9,0149 |
| 02.03.2025 | 9,0625 | 9,4337 | 9,0625 | 9,3385 |
| 03.03.2025 | 9,4242 | 9,548 | 9,329 | 9,5099 |
| 04.03.2025 | 9,529 | 9,9002 | 9,2814 | 9,4337 |
| 05.03.2025 | 9,5004 | 9,805 | 9,4909 | 9,7384 |
| 06.03.2025 | 9,7384 | 9,8907 | 9,5956 | 9,7765 |
| 09.03.2025 | 9,805 | 10,0145 | 9,6336 | 9,7765 |
| 10.03.2025 | 9,7479 | 9,9002 | 9,5765 | 9,6907 |
| 11.03.2025 | 9,6907 | 10,024 | 9,6527 | 9,7098 |
| 12.03.2025 | 9,7574 | 9,9287 | 9,7384 | 9,8621 |
| 13.03.2025 | 9,8621 | 9,8907 | 9,7669 | 9,7955 |
| 16.03.2025 | 9,8431 | 9,9573 | 9,8145 | 9,8431 |
| 17.03.2025 | 9,8431 | 9,8526 | 9,6717 | 9,7098 |
| 18.03.2025 | 9,1862 | 9,31 | 8,8055 | 8,815 |
| 19.03.2025 | 8,8055 | 9,1958 | 8,8055 | 8,9864 |
| 20.03.2025 | 8,9578 | 9,0339 | 8,3485 | 8,3866 |
| 23.03.2025 | 8,4818 | 8,7959 | 8,3295 | 8,7959 |
| 24.03.2025 | 8,853 | 9,0244 | 8,8245 | 8,9959 |
| 25.03.2025 | 8,834 | 8,9959 | 8,7388 | 8,8625 |
| 26.03.2025 | 8,9483 | 9,7479 | 8,9483 | 9,7479 |
| 27.03.2025 | 9,9954 | 10,062 | 9,1291 | 9,329 |
| 01.04.2025 | 9,5194 | 10,262 | 9,5194 | 10,262 |
| 02.04.2025 | 10,3381 | 11,2805 | 10,3381 | 11,2805 |
| 03.04.2025 | 12,4038 | 12,4038 | 11,9564 | 12,4038 |
| 06.04.2025 | 13,232 | 13,5937 | 12,3752 | 12,5561 |
| 07.04.2025 | 12,8892 | 13,5937 | 12,499 | 12,9083 |
| 08.04.2025 | 12,6704 | 13,489 | 12,6513 | 13,1653 |
| 09.04.2025 | 13,3938 | 13,7746 | 12,8797 | 13,0701 |
| 10.04.2025 | 13,0892 | 13,2415 | 12,5656 | 12,8226 |
| 13.04.2025 | 12,8036 | 13,6127 | 12,2134 | 13,232 |
| 14.04.2025 | 13,232 | 13,4986 | 13,0131 | 13,4223 |
| 15.04.2025 | 13,4223 | 13,5176 | 12,1468 | 12,2991 |
| 16.04.2025 | 12,4609 | 13,5271 | 12,4324 | 13,2415 |
| 17.04.2025 | 13,2415 | 13,8603 | 13,0701 | 13,232 |
| 20.04.2025 | 13,3272 | 13,7841 | 13,1463 | 13,5557 |
| 21.04.2025 | 13,5747 | 14,2124 | 13,3367 | 13,9364 |
| 23.04.2025 | 14,1363 | 15,3263 | 13,7079 | 15,3263 |
| 24.04.2025 | 15,7546 | 16,5638 | 15,4786 | 16,0687 |
| 27.04.2025 | 15,9545 | 16,8779 | 15,1644 | 16,0212 |
| 28.04.2025 | 15,707 | 16,7922 | 15,6119 | 16,4686 |
| 29.04.2025 | 15,4405 | 16,9064 | 15,3548 | 16,183 |
| 01.05.2025 | 16,183 | 16,3733 | 15,5737 | 15,8974 |
| 04.05.2025 | 15,907 | 16,5067 | 15,3834 | 16,145 |
| 05.05.2025 | 16,5067 | 17,2207 | 15,8212 | 15,9641 |
| 06.05.2025 | 15,9641 | 16,4305 | 15,8879 | 15,8879 |
| 07.05.2025 | 15,945 | 16,0307 | 15,1549 | 15,2977 |
| 08.05.2025 | 15,2977 | 15,4976 | 13,7746 | 13,7746 |
| 11.05.2025 | 12,6894 | 12,994 | 12,4038 | 12,4038 |
| 12.05.2025 | 12,3847 | 12,7275 | 12,1182 | 12,3086 |
| 13.05.2025 | 12,3276 | 12,48 | 11,4233 | 11,5947 |
| 14.05.2025 | 11,6137 | 12,4514 | 11,4804 | 11,9278 |
| 15.05.2025 | 11,9374 | 12,0706 | 11,4804 | 11,5756 |
| 19.05.2025 | 11,566 | 11,804 | 11,2329 | 11,2424 |
| 20.05.2025 | 11,2424 | 11,29 | 10,8617 | 10,9093 |
| 21.05.2025 | 10,9949 | 11,0997 | 10,7188 | 10,9378 |
| 22.05.2025 | 10,9378 | 11,6518 | 10,8902 | 11,1948 |
| 25.05.2025 | 11,1948 | 11,3757 | 10,6427 | 10,9473 |
| 26.05.2025 | 10,9663 | 11,1377 | 10,5761 | 10,6617 |
| 27.05.2025 | 10,8754 | 10,9822 | 10,3899 | 10,3996 |
| 28.05.2025 | 10,5355 | 11,1375 | 10,0112 | 10,7783 |
| 29.05.2025 | 10,8074 | 11,7396 | 10,7297 | 11,2832 |
| 01.06.2025 | 11,3609 | 11,4677 | 10,8851 | 10,8948 |
| 02.06.2025 | 10,953 | 11,0793 | 10,7491 | 10,7783 |
| 03.06.2025 | 10,8074 | 10,9628 | 10,6812 | 10,8851 |
| 04.06.2025 | 10,8851 | 11,1472 | 10,7977 | 10,8754 |
| 09.06.2025 | 10,9336 | 11,3803 | 10,7783 | 10,9239 |
| 10.06.2025 | 10,9142 | 10,953 | 10,6326 | 10,7297 |
| 11.06.2025 | 10,6812 | 10,7103 | 10,3122 | 10,3413 |
| 12.06.2025 | 9,7101 | 10,4675 | 9,4188 | 10,351 |
| 15.06.2025 | 10,3413 | 10,6617 | 10,1762 | 10,3899 |
| 16.06.2025 | 10,3899 | 10,5452 | 10,2928 | 10,3122 |
| 17.06.2025 | 10,2928 | 10,3025 | 9,9529 | 9,9723 |
| 18.06.2025 | 9,9917 | 10,4287 | 9,9141 | 9,9626 |
| 19.06.2025 | 10,0888 | 10,283 | 9,9141 | 10,0888 |
| 22.06.2025 | 10,0597 | 10,0597 | 9,7587 | 9,8752 |
| 23.06.2025 | 10,0986 | 10,2345 | 9,9043 | 10,1374 |
| 24.06.2025 | 10,1665 | 10,2442 | 9,9626 | 10,0014 |
| 25.06.2025 | 9,982 | 10,0306 | 9,7101 | 9,7101 |
| 26.06.2025 | 9,7684 | 9,8558 | 9,6033 | 9,749 |
| 29.06.2025 | 9,749 | 10,0209 | 9,7101 | 9,9626 |
| 30.06.2025 | 9,982 | 10,2345 | 9,9141 | 10,0597 |
| 01.07.2025 | 10,118 | 10,283 | 9,7975 | 9,8364 |
| 02.07.2025 | 9,9043 | 10,1859 | 9,8655 | 9,8849 |
| 03.07.2025 | 9,9238 | 9,9917 | 9,7975 | 9,9043 |
| 06.07.2025 | 9,8267 | 9,9043 | 9,681 | 9,7684 |
| 07.07.2025 | 9,7975 | 9,8267 | 9,5354 | 9,5936 |
| 08.07.2025 | 9,6713 | 9,7781 | 9,6325 | 9,6616 |
| 09.07.2025 | 9,7004 | 9,8267 | 9,6616 | 9,6713 |
| 10.07.2025 | 9,7101 | 9,749 | 9,448 | 9,5645 |
| 13.07.2025 | 9,5645 | 9,8946 | 9,5548 | 9,6616 |
| 15.07.2025 | 9,681 | 9,8267 | 9,4286 | 9,5062 |
| 16.07.2025 | 9,5451 | 9,8849 | 9,5354 | 9,8461 |
| 17.07.2025 | 9,9723 | 9,9723 | 9,7587 | 9,7781 |
| 20.07.2025 | 9,7781 | 10,0403 | 9,7781 | 9,982 |
| 21.07.2025 | 9,982 | 10,4384 | 9,982 | 10,283 |
| 22.07.2025 | 10,3413 | 10,4287 | 10,0597 | 10,118 |
| 23.07.2025 | 10,1471 | 10,3996 | 10,0209 | 10,3607 |
| 24.07.2025 | 10,3607 | 11,0113 | 10,3316 | 10,6909 |
| 27.07.2025 | 10,8559 | 11,2443 | 10,7394 | 10,953 |
| 28.07.2025 | 10,9919 | 11,021 | 10,6326 | 10,6812 |
| 29.07.2025 | 10,6812 | 11,0696 | 10,5549 | 10,8462 |
| 30.07.2025 | 10,953 | 11,0016 | 10,7977 | 10,8268 |
| 31.07.2025 | 10,8074 | 11,8367 | 10,7588 | 11,6133 |
| 03.08.2025 | 11,6522 | 12,0212 | 11,5939 | 11,6036 |
| 04.08.2025 | 11,6425 | 11,7784 | 11,3414 | 11,5357 |
| 05.08.2025 | 11,5454 | 11,623 | 11,2152 | 11,2638 |
| 06.08.2025 | 11,2832 | 11,8658 | 11,2832 | 11,6522 |
| 07.08.2025 | 11,8464 | 11,992 | 11,4483 | 11,8755 |
| 10.08.2025 | 12,0406 | 12,429 | 11,8949 | 11,8949 |
| 11.08.2025 | 11,9532 | 12,4775 | 11,8075 | 12,4096 |
| 12.08.2025 | 12,5552 | 12,6523 | 12,2542 | 12,429 |
| 13.08.2025 | 12,3707 | 12,8659 | 12,128 | 12,4872 |
| 14.08.2025 | 12,4775 | 12,9242 | 12,3804 | 12,4872 |
| 17.08.2025 | 12,4872 | 12,5261 | 12,1377 | 12,1959 |
| 18.08.2025 | 12,2057 | 12,3319 | 11,9532 | 12,1474 |
| 19.08.2025 | 12,2057 | 12,4872 | 12,1959 | 12,3028 |
| 20.08.2025 | 12,3901 | 12,5746 | 12,1862 | 12,1862 |
| 21.08.2025 | 12,2445 | 12,4872 | 12,1474 | 12,4096 |
| 24.08.2025 | 12,5067 | 12,8659 | 12,4872 | 12,73 |
| 25.08.2025 | 12,7203 | 12,7203 | 12,361 | 12,4775 |
| 26.08.2025 | 12,4775 | 12,5164 | 12,1765 | 12,2833 |
| 27.08.2025 | 12,293 | 12,6232 | 12,293 | 12,5455 |
| 28.08.2025 | 12,5552 | 12,798 | 12,4387 | 12,5164 |
| 31.08.2025 | 12,5261 | 12,5843 | 12,2542 | 12,3319 |
| 01.09.2025 | 12,3707 | 12,3999 | 11,1764 | 11,827 |
| 02.09.2025 | 11,827 | 11,9241 | 11,6522 | 11,7784 |
| 03.09.2025 | 11,8658 | 12,1668 | 11,8075 | 11,8658 |
| 04.09.2025 | 11,9143 | 12,0017 | 11,4483 | 11,4677 |
| 07.09.2025 | 11,2152 | 11,322 | 11,0793 | 11,1764 |
| 08.09.2025 | 11,1958 | 11,3123 | 10,9142 | 10,953 |
| 09.09.2025 | 11,0016 | 11,0501 | 10,6326 | 10,6326 |
| 10.09.2025 | 10,6423 | 10,8268 | 10,4093 | 10,4287 |
| 11.09.2025 | 10,4093 | 10,4675 | 10,1957 | 10,4384 |
| 14.09.2025 | 10,4384 | 10,953 | 10,283 | 10,8948 |
| 15.09.2025 | 10,9045 | 11,1375 | 10,8365 | 11,089 |
| 16.09.2025 | 11,1278 | 11,4386 | 11,021 | 11,0501 |
| 17.09.2025 | 11,0501 | 11,623 | 11,0501 | 11,1667 |
| 18.09.2025 | 11,2249 | 11,2735 | 10,9725 | 11,2152 |
| 21.09.2025 | 11,458 | 11,4968 | 11,2638 | 11,2929 |
| 22.09.2025 | 11,2249 | 11,2735 | 11,0501 | 11,0987 |
| 23.09.2025 | 11,1278 | 11,1958 | 10,5743 | 10,9725 |
| 24.09.2025 | 11,021 | 11,089 | 10,7783 | 10,9045 |
| 25.09.2025 | 10,9142 | 11,0793 | 10,8074 | 10,8559 |
| 28.09.2025 | 10,8365 | 10,9142 | 10,6617 | 10,6617 |
| 29.09.2025 | 10,7103 | 10,8171 | 10,4481 | 10,5355 |
| 30.09.2025 | 10,5549 | 10,9142 | 10,4772 | 10,7977 |
| 01.10.2025 | 10,7977 | 10,9239 | 10,5743 | 10,5743 |
| 02.10.2025 | 10,5938 | 11,2249 | 10,5355 | 10,8754 |
| 05.10.2025 | 11,1084 | 11,9629 | 11,0696 | 11,9629 |
| 06.10.2025 | 12,1959 | 12,5261 | 11,458 | 11,6036 |
| 07.10.2025 | 11,5357 | 11,8949 | 11,1667 | 11,1861 |
| 08.10.2025 | 11,2638 | 11,3414 | 10,8754 | 10,9336 |
| 09.10.2025 | 10,9725 | 11,1861 | 10,6714 | 10,8074 |
| 12.10.2025 | 10,6423 | 11,021 | 10,6132 | 10,72 |
| 13.10.2025 | 10,7297 | 10,8171 | 10,3025 | 10,3899 |
| 14.10.2025 | 10,4675 | 10,6812 | 10,4384 | 10,5452 |
| 15.10.2025 | 10,5355 | 10,6229 | 10,3219 | 10,3899 |
| 16.10.2025 | 10,3704 | 10,3704 | 10,0306 | 10,2248 |
| 19.10.2025 | 10,2442 | 10,3122 | 10,0694 | 10,2442 |
| 20.10.2025 | 10,2539 | 10,3219 | 10,1471 | 10,2054 |
| 21.10.2025 | 10,3122 | 10,4578 | 10,1762 | 10,1762 |
| 22.10.2025 | 10,1762 | 10,3316 | 10,0694 | 10,2151 |
| 23.10.2025 | 10,2539 | 10,6714 | 10,2539 | 10,5841 |
| 26.10.2025 | 10,652 | 10,953 | 10,5646 | 10,6326 |
| 27.10.2025 | 10,6229 | 10,6423 | 10,3899 | 10,4384 |
| 29.10.2025 | 10,487 | 10,9822 | 10,487 | 10,7103 |
| 30.10.2025 | 10,7006 | 11,1667 | 10,6132 | 11,0501 |
| 02.11.2025 | 11,1084 | 11,3512 | 11,021 | 11,1181 |
| 03.11.2025 | 11,1181 | 11,2832 | 10,8851 | 10,953 |
| 04.11.2025 | 10,9919 | 11,0113 | 10,7686 | 10,8851 |
| 05.11.2025 | 10,9239 | 10,9725 | 10,7297 | 10,7686 |
| 06.11.2025 | 10,7686 | 10,7977 | 10,5161 | 10,652 |
| 09.11.2025 | 10,652 | 10,6812 | 10,3801 | 10,5064 |
| 10.11.2025 | 10,4578 | 10,5452 | 10,0014 | 10,2248 |
| 11.11.2025 | 10,283 | 10,3316 | 10,0209 | 10,0306 |
| 12.11.2025 | 10,0694 | 10,2054 | 9,9238 | 9,9238 |
| 13.11.2025 | 9,9141 | 9,982 | 9,8461 | 9,8558 |
| 16.11.2025 | 9,8946 | 10,2151 | 9,8946 | 10,2151 |
| 17.11.2025 | 10,118 | 10,2054 | 9,982 | 10,0597 |
| 18.11.2025 | 10,118 | 10,2054 | 9,9917 | 10,05 |
| 19.11.2025 | 10,0403 | 10,1471 | 10,0014 | 10,0306 |
| 20.11.2025 | 10,0209 | 10,0791 | 9,9529 | 9,9917 |
| 23.11.2025 | 9,9917 | 10,0694 | 9,9529 | 9,9626 |
| 24.11.2025 | 9,982 | 10,0597 | 9,8072 | 9,817 |
| 25.11.2025 | 9,8364 | 9,9141 | 9,7878 | 9,8072 |
| 26.11.2025 | 9,8072 | 10,3899 | 9,8072 | 10,2345 |
| 27.11.2025 | 10,1277 | 10,487 | 10,1277 | 10,4675 |
| 30.11.2025 | 10,5841 | 11,021 | 10,4967 | 10,5549 |
| 01.12.2025 | 10,5452 | 10,652 | 10,4481 | 10,5355 |
| 02.12.2025 | 10,5938 | 10,6326 | 10,4287 | 10,5064 |
| 03.12.2025 | 10,5161 | 10,7297 | 10,4287 | 10,5549 |
| 04.12.2025 | 10,5355 | 11,3026 | 10,5064 | 11,2346 |
| 07.12.2025 | 11,3026 | 11,7784 | 11,0987 | 11,2638 |
| 08.12.2025 | 11,3026 | 11,5065 | 11,1181 | 11,3997 |
| 09.12.2025 | 11,3997 | 11,7881 | 11,2735 | 11,4871 |
| 10.12.2025 | 11,5065 | 11,7104 | 11,4677 | 11,5065 |
| 11.12.2025 | 11,5357 | 11,9338 | 11,5065 | 11,5648 |
| 14.12.2025 | 11,6036 | 11,7493 | 11,3123 | 11,6716 |
| 15.12.2025 | 11,7007 | 11,7396 | 11,5357 | 11,691 |
| 16.12.2025 | 11,691 | 11,7396 | 11,5648 | 11,5939 |
| 17.12.2025 | 11,6036 | 11,7201 | 11,3317 | 11,4483 |
| 18.12.2025 | 11,4386 | 11,4386 | 11,1958 | 11,2832 |
| 21.12.2025 | 11,2541 | 11,5454 | 11,2541 | 11,322 |
| 22.12.2025 | 11,2735 | 11,322 | 11,0404 | 11,1084 |
| 23.12.2025 | 11,0987 | 11,2249 | 10,9433 | 11,1278 |
| 24.12.2025 | 11,1472 | 11,2541 | 11,0987 | 11,1958 |
| 25.12.2025 | 11,2055 | 11,2152 | 10,9822 | 11,0113 |
| 28.12.2025 | 11,0113 | 11,0307 | 10,7491 | 10,8462 |
| 29.12.2025 | 10,8462 | 10,9239 | 10,3413 | 10,8754 |
| 30.12.2025 | 10,8948 | 11,0113 | 10,8851 | 10,9239 |