CEMTS
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş.
17:53:52
10.46 ₺
+0.020 (%+0.19)
Önceki Kapanış: 10.44·
Volatilite: 2.780
Düşük₺10.3
Yüksek₺10.59
Piyasa Verileri
Spot Piyasa
A:10.45
S:10.47
Önceki haftaya göre (WoW)
+2.05%
Önceki aya göre (MoM)
-0.29%
Yılbaşından bugüne (YTD)
-7.02%
Önceki yıla göre (YoY)
+1.85%
CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0739
KAPANIŞ 1,0736
En Düşük
DÜŞÜK 0,8516
En Yüksek
YÜKSEK 1,5611
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,1017 | 1,1289 | 1,0801 | 1,0801 |
| 02.01.2019 | 1,0746 | 1,1036 | 1,0365 | 1,0419 |
| 03.01.2019 | 1,0492 | 1,0637 | 1,0474 | 1,0564 |
| 06.01.2019 | 1,0329 | 1,0329 | 1,0021 | 1,0129 |
| 07.01.2019 | 1,0202 | 1,0239 | 0,9912 | 0,9984 |
| 08.01.2019 | 1,0021 | 1,0492 | 0,9894 | 1,0492 |
| 09.01.2019 | 1,0528 | 1,0601 | 1,031 | 1,031 |
| 10.01.2019 | 1,0365 | 1,0384 | 1,0184 | 1,0239 |
| 13.01.2019 | 1,0239 | 1,0329 | 1,0075 | 1,0093 |
| 14.01.2019 | 1,0148 | 1,0329 | 1,0111 | 1,0184 |
| 15.01.2019 | 1,022 | 1,022 | 1,0021 | 1,0111 |
| 16.01.2019 | 1,0148 | 1,031 | 1,0111 | 1,0166 |
| 17.01.2019 | 1,0202 | 1,0655 | 1,0184 | 1,0601 |
| 20.01.2019 | 1,0637 | 1,0999 | 1,0619 | 1,0673 |
| 21.01.2019 | 1,0673 | 1,0818 | 1,0583 | 1,0673 |
| 22.01.2019 | 1,0692 | 1,0801 | 1,0601 | 1,0746 |
| 23.01.2019 | 1,0782 | 1,0999 | 1,0709 | 1,0945 |
| 24.01.2019 | 1,0982 | 1,1216 | 1,0963 | 1,1071 |
| 27.01.2019 | 1,1108 | 1,138 | 1,0982 | 1,0982 |
| 28.01.2019 | 1,1017 | 1,1127 | 1,0963 | 1,109 |
| 29.01.2019 | 1,1144 | 1,1235 | 1,0963 | 1,1017 |
| 30.01.2019 | 1,109 | 1,1162 | 1,0818 | 1,0872 |
| 31.01.2019 | 1,0855 | 1,0963 | 1,0655 | 1,0728 |
| 03.02.2019 | 1,0728 | 1,0801 | 1,0419 | 1,0419 |
| 04.02.2019 | 1,0492 | 1,0528 | 1,0184 | 1,0256 |
| 05.02.2019 | 1,0329 | 1,0365 | 1,022 | 1,0274 |
| 06.02.2019 | 1,0293 | 1,0583 | 1,0256 | 1,0509 |
| 07.02.2019 | 1,0509 | 1,0746 | 1,0456 | 1,0655 |
| 10.02.2019 | 1,0329 | 1,0402 | 1,0129 | 1,0166 |
| 11.02.2019 | 1,0184 | 1,0202 | 0,9894 | 0,993 |
| 12.02.2019 | 0,993 | 1,0166 | 0,9876 | 1,004 |
| 13.02.2019 | 1,0057 | 1,0129 | 0,9894 | 1,0093 |
| 14.02.2019 | 1,0111 | 1,0148 | 1,004 | 1,004 |
| 17.02.2019 | 0,9984 | 1,0148 | 0,9984 | 0,9984 |
| 18.02.2019 | 1,0003 | 1,0093 | 0,993 | 1,0093 |
| 19.02.2019 | 1,0129 | 1,0564 | 1,0129 | 1,0474 |
| 20.02.2019 | 1,0474 | 1,0818 | 1,0384 | 1,0746 |
| 21.02.2019 | 1,0801 | 1,0945 | 1,0801 | 1,0909 |
| 24.02.2019 | 1,0945 | 1,12 | 1,0927 | 1,0999 |
| 25.02.2019 | 1,0999 | 1,12 | 1,0999 | 1,1144 |
| 26.02.2019 | 1,1181 | 1,1434 | 1,1181 | 1,1289 |
| 27.02.2019 | 1,1326 | 1,138 | 1,0982 | 1,1162 |
| 28.02.2019 | 1,1162 | 1,12 | 1,0945 | 1,0999 |
| 03.03.2019 | 1,1017 | 1,1127 | 1,0963 | 1,0999 |
| 04.03.2019 | 1,0999 | 1,1181 | 1,0963 | 1,0999 |
| 05.03.2019 | 1,0999 | 1,1071 | 1,0673 | 1,0909 |
| 06.03.2019 | 1,0872 | 1,0927 | 1,0437 | 1,0437 |
| 07.03.2019 | 1,0437 | 1,0528 | 1,0256 | 1,0347 |
| 10.03.2019 | 1,0419 | 1,0509 | 1,0166 | 1,0256 |
| 11.03.2019 | 1,0256 | 1,0583 | 1,0256 | 1,0528 |
| 12.03.2019 | 1,0564 | 1,0619 | 1,0437 | 1,0528 |
| 13.03.2019 | 1,0474 | 1,0655 | 1,0474 | 1,0583 |
| 14.03.2019 | 1,0601 | 1,0909 | 1,0601 | 1,0909 |
| 17.03.2019 | 1,0982 | 1,1216 | 1,0982 | 1,109 |
| 18.03.2019 | 1,1127 | 1,1144 | 1,0945 | 1,1055 |
| 19.03.2019 | 1,1055 | 1,1055 | 1,0782 | 1,0782 |
| 20.03.2019 | 1,0837 | 1,0945 | 1,0818 | 1,0927 |
| 21.03.2019 | 1,0945 | 1,0963 | 1,0437 | 1,0564 |
| 24.03.2019 | 1,0509 | 1,0564 | 1,0347 | 1,0365 |
| 25.03.2019 | 1,0419 | 1,0492 | 1,0148 | 1,0274 |
| 26.03.2019 | 1,0274 | 1,0365 | 0,9658 | 0,9876 |
| 27.03.2019 | 0,9857 | 1,0021 | 0,9695 | 0,9912 |
| 28.03.2019 | 0,9912 | 1,0129 | 0,9894 | 1,0057 |
| 31.03.2019 | 1,0093 | 1,031 | 0,9912 | 1,022 |
| 01.04.2019 | 1,0202 | 1,0456 | 1,0166 | 1,0184 |
| 02.04.2019 | 1,0184 | 1,0329 | 1,0166 | 1,0202 |
| 03.04.2019 | 1,022 | 1,0384 | 1,0202 | 1,0365 |
| 04.04.2019 | 1,0347 | 1,0528 | 1,0274 | 1,0402 |
| 07.04.2019 | 1,0402 | 1,0474 | 1,0111 | 1,0111 |
| 08.04.2019 | 1,0202 | 1,0564 | 1,0202 | 1,0547 |
| 09.04.2019 | 1,0547 | 1,0709 | 1,0347 | 1,0492 |
| 10.04.2019 | 1,0509 | 1,0619 | 1,0274 | 1,0293 |
| 11.04.2019 | 1,0274 | 1,0384 | 1,0111 | 1,0384 |
| 14.04.2019 | 1,0437 | 1,0437 | 1,0293 | 1,0329 |
| 15.04.2019 | 1,0329 | 1,0601 | 1,0329 | 1,0474 |
| 16.04.2019 | 1,0509 | 1,0601 | 1,0474 | 1,0547 |
| 17.04.2019 | 1,0547 | 1,0818 | 1,0402 | 1,0692 |
| 18.04.2019 | 1,0692 | 1,1017 | 1,0692 | 1,0927 |
| 21.04.2019 | 1,0927 | 1,0927 | 1,0728 | 1,0746 |
| 23.04.2019 | 1,0764 | 1,109 | 1,0764 | 1,0818 |
| 24.04.2019 | 1,0818 | 1,0818 | 1,0365 | 1,0384 |
| 25.04.2019 | 1,0419 | 1,0456 | 1,0256 | 1,0384 |
| 28.04.2019 | 1,0384 | 1,0384 | 1,0111 | 1,0184 |
| 29.04.2019 | 0,993 | 0,9967 | 0,9513 | 0,9876 |
| 01.05.2019 | 0,9876 | 0,993 | 0,9605 | 0,9731 |
| 02.05.2019 | 0,9749 | 0,9857 | 0,9731 | 0,9822 |
| 05.05.2019 | 0,9785 | 0,9857 | 0,9605 | 0,984 |
| 06.05.2019 | 0,9695 | 1,0148 | 0,9658 | 1,0148 |
| 07.05.2019 | 1,0093 | 1,0111 | 0,9749 | 0,9785 |
| 08.05.2019 | 0,9804 | 0,9804 | 0,9477 | 0,9495 |
| 09.05.2019 | 0,9605 | 0,9605 | 0,9368 | 0,9422 |
| 12.05.2019 | 0,9441 | 0,9459 | 0,9132 | 0,9206 |
| 13.05.2019 | 0,9206 | 0,9477 | 0,9151 | 0,935 |
| 14.05.2019 | 0,935 | 0,9422 | 0,9115 | 0,926 |
| 15.05.2019 | 0,9277 | 0,9605 | 0,926 | 0,9495 |
| 16.05.2019 | 0,9605 | 0,9804 | 0,9605 | 0,9749 |
| 19.05.2019 | 0,9749 | 0,9822 | 0,9441 | 0,9513 |
| 20.05.2019 | 0,9513 | 0,955 | 0,9296 | 0,9441 |
| 21.05.2019 | 0,9441 | 0,9441 | 0,9024 | 0,9043 |
| 22.05.2019 | 0,906 | 0,9115 | 0,8879 | 0,8952 |
| 23.05.2019 | 0,9007 | 0,9169 | 0,8952 | 0,906 |
| 26.05.2019 | 0,9132 | 0,9151 | 0,8734 | 0,8753 |
| 27.05.2019 | 0,8807 | 0,8915 | 0,8734 | 0,8753 |
| 28.05.2019 | 0,877 | 0,877 | 0,8516 | 0,8516 |
| 29.05.2019 | 0,8571 | 0,8715 | 0,8571 | 0,8661 |
| 30.05.2019 | 0,8661 | 0,8807 | 0,8625 | 0,8734 |
| 02.06.2019 | 0,8734 | 0,877 | 0,8698 | 0,8715 |
| 06.06.2019 | 0,8734 | 0,9043 | 0,8715 | 0,897 |
| 09.06.2019 | 0,897 | 0,9188 | 0,8898 | 0,9151 |
| 10.06.2019 | 0,9206 | 0,935 | 0,9115 | 0,9333 |
| 11.06.2019 | 0,9333 | 0,9623 | 0,9333 | 0,9495 |
| 12.06.2019 | 0,9495 | 0,9495 | 0,9151 | 0,9387 |
| 13.06.2019 | 0,9387 | 0,9477 | 0,9277 | 0,9333 |
| 16.06.2019 | 0,9296 | 0,9804 | 0,926 | 0,9804 |
| 17.06.2019 | 0,9804 | 0,9894 | 0,9658 | 0,9768 |
| 18.06.2019 | 0,9768 | 0,9822 | 0,9605 | 0,9712 |
| 19.06.2019 | 0,9749 | 0,9804 | 0,9513 | 0,9532 |
| 20.06.2019 | 0,955 | 0,9605 | 0,935 | 0,9477 |
| 23.06.2019 | 0,9643 | 0,9755 | 0,9569 | 0,9588 |
| 24.06.2019 | 0,9552 | 0,9681 | 0,9533 | 0,9643 |
| 25.06.2019 | 0,9643 | 0,9717 | 0,9569 | 0,9607 |
| 26.06.2019 | 0,9607 | 0,9699 | 0,9588 | 0,9588 |
| 27.06.2019 | 0,9607 | 0,9662 | 0,9366 | 0,9477 |
| 30.06.2019 | 0,9588 | 0,9717 | 0,9459 | 0,9699 |
| 01.07.2019 | 0,9699 | 0,9699 | 0,9514 | 0,9588 |
| 02.07.2019 | 0,9643 | 1,0087 | 0,9607 | 0,9994 |
| 03.07.2019 | 1,0087 | 1,0271 | 1,0032 | 1,0051 |
| 04.07.2019 | 1,0068 | 1,0124 | 0,9884 | 0,9957 |
| 07.07.2019 | 0,9884 | 1,029 | 0,9865 | 1,0124 |
| 08.07.2019 | 1,0143 | 1,0586 | 0,9865 | 1,0051 |
| 09.07.2019 | 1,0068 | 1,0844 | 1,0051 | 1,0733 |
| 10.07.2019 | 1,0771 | 1,0937 | 1,0493 | 1,0789 |
| 11.07.2019 | 1,0771 | 1,0862 | 1,0383 | 1,0826 |
| 15.07.2019 | 1,0826 | 1,0937 | 1,0697 | 1,0714 |
| 16.07.2019 | 1,0697 | 1,0901 | 1,0678 | 1,0771 |
| 17.07.2019 | 1,0771 | 1,0826 | 1,0567 | 1,0733 |
| 18.07.2019 | 1,0807 | 1,0826 | 1,0678 | 1,0752 |
| 21.07.2019 | 1,0771 | 1,1361 | 1,0733 | 1,1306 |
| 22.07.2019 | 1,1325 | 1,1325 | 1,1104 | 1,1158 |
| 23.07.2019 | 1,114 | 1,1213 | 1,1029 | 1,1085 |
| 24.07.2019 | 1,1029 | 1,1269 | 1,0918 | 1,0918 |
| 25.07.2019 | 1,0955 | 1,1065 | 1,0605 | 1,0771 |
| 28.07.2019 | 1,0789 | 1,0881 | 1,0419 | 1,0475 |
| 29.07.2019 | 1,0511 | 1,0511 | 1,0198 | 1,0419 |
| 30.07.2019 | 1,0419 | 1,0475 | 1,0235 | 1,0235 |
| 31.07.2019 | 1,029 | 1,029 | 1,0124 | 1,0124 |
| 01.08.2019 | 1,0068 | 1,0364 | 1,0051 | 1,0327 |
| 04.08.2019 | 1,0383 | 1,0383 | 1,0143 | 1,0198 |
| 05.08.2019 | 1,0161 | 1,029 | 0,9791 | 0,9847 |
| 06.08.2019 | 0,9903 | 0,9903 | 0,9348 | 0,9385 |
| 07.08.2019 | 0,9459 | 0,9459 | 0,9053 | 0,9218 |
| 08.08.2019 | 0,9311 | 0,9311 | 0,9015 | 0,9126 |
| 14.08.2019 | 0,9034 | 0,9366 | 0,8979 | 0,9348 |
| 15.08.2019 | 0,9385 | 0,944 | 0,9237 | 0,9237 |
| 18.08.2019 | 0,9256 | 0,9366 | 0,9145 | 0,9163 |
| 19.08.2019 | 0,9182 | 0,9311 | 0,9182 | 0,9218 |
| 20.08.2019 | 0,9256 | 0,9311 | 0,9034 | 0,9089 |
| 21.08.2019 | 0,9089 | 0,9772 | 0,907 | 0,9218 |
| 22.08.2019 | 0,9237 | 0,9533 | 0,92 | 0,9496 |
| 25.08.2019 | 0,9496 | 0,9772 | 0,9404 | 0,9699 |
| 26.08.2019 | 0,9717 | 0,9903 | 0,9625 | 0,9884 |
| 27.08.2019 | 0,9884 | 0,9957 | 0,9662 | 0,9717 |
| 28.08.2019 | 0,9717 | 0,9791 | 0,9662 | 0,9662 |
| 01.09.2019 | 0,9662 | 0,9847 | 0,9662 | 0,9809 |
| 02.09.2019 | 0,9829 | 0,9847 | 0,9662 | 0,9755 |
| 03.09.2019 | 0,9772 | 0,9957 | 0,9681 | 0,9809 |
| 04.09.2019 | 0,992 | 1,0032 | 0,9884 | 0,992 |
| 05.09.2019 | 0,9884 | 0,9939 | 0,9829 | 0,9865 |
| 08.09.2019 | 0,9865 | 1,0051 | 0,9865 | 0,9994 |
| 09.09.2019 | 1,0012 | 1,0124 | 0,9976 | 1,0032 |
| 10.09.2019 | 1,0032 | 1,0179 | 1,0032 | 1,0051 |
| 11.09.2019 | 1,0068 | 1,0143 | 0,9939 | 0,9957 |
| 12.09.2019 | 0,9976 | 1,0068 | 0,9957 | 1,0032 |
| 15.09.2019 | 1,0032 | 1,0124 | 0,9884 | 0,9884 |
| 16.09.2019 | 0,9884 | 0,9939 | 0,9717 | 0,9755 |
| 17.09.2019 | 0,9829 | 0,9884 | 0,9755 | 0,9809 |
| 18.09.2019 | 0,9847 | 0,9939 | 0,9662 | 0,9736 |
| 19.09.2019 | 0,9736 | 0,9791 | 0,9588 | 0,9588 |
| 22.09.2019 | 0,9607 | 0,9625 | 0,9385 | 0,9404 |
| 23.09.2019 | 0,944 | 0,9643 | 0,944 | 0,9569 |
| 24.09.2019 | 0,9588 | 0,9643 | 0,9533 | 0,9569 |
| 25.09.2019 | 0,9588 | 0,9903 | 0,9569 | 0,9884 |
| 26.09.2019 | 0,992 | 1,0198 | 0,992 | 1,0106 |
| 29.09.2019 | 1,0345 | 1,0456 | 1,0198 | 1,0456 |
| 30.09.2019 | 1,0493 | 1,0605 | 1,0012 | 1,0087 |
| 01.10.2019 | 1,0087 | 1,029 | 0,9976 | 1,0216 |
| 02.10.2019 | 1,0198 | 1,0402 | 1,0087 | 1,0198 |
| 03.10.2019 | 1,0254 | 1,0659 | 1,0143 | 1,0641 |
| 06.10.2019 | 1,0659 | 1,0937 | 1,0438 | 1,0641 |
| 07.10.2019 | 1,055 | 1,0714 | 1,0161 | 1,0383 |
| 08.10.2019 | 1,0456 | 1,053 | 0,9957 | 0,9994 |
| 09.10.2019 | 0,9976 | 1,0068 | 0,9662 | 0,9736 |
| 10.10.2019 | 0,9772 | 1,0051 | 0,9755 | 0,9976 |
| 13.10.2019 | 0,9994 | 0,9994 | 0,92 | 0,9385 |
| 14.10.2019 | 0,9514 | 0,9569 | 0,9385 | 0,9459 |
| 15.10.2019 | 0,9311 | 0,9348 | 0,9145 | 0,9292 |
| 16.10.2019 | 0,9366 | 0,9717 | 0,9237 | 0,9643 |
| 17.10.2019 | 0,9957 | 1,0124 | 0,9736 | 0,9994 |
| 20.10.2019 | 1,0068 | 1,0143 | 0,9939 | 1,0012 |
| 21.10.2019 | 1,0032 | 1,0124 | 0,9903 | 0,9976 |
| 22.10.2019 | 1,0032 | 1,0308 | 1,0012 | 1,0308 |
| 23.10.2019 | 1,0402 | 1,0475 | 1,0179 | 1,0216 |
| 24.10.2019 | 1,0235 | 1,0456 | 1,0235 | 1,0364 |
| 27.10.2019 | 0,9717 | 0,9939 | 0,9699 | 0,9903 |
| 29.10.2019 | 1,0087 | 1,1048 | 1,0051 | 1,0714 |
| 30.10.2019 | 1,0807 | 1,1196 | 1,0807 | 1,0955 |
| 31.10.2019 | 1,1029 | 1,1065 | 1,0493 | 1,0771 |
| 03.11.2019 | 1,0862 | 1,1344 | 1,0862 | 1,1196 |
| 04.11.2019 | 1,1232 | 1,1416 | 1,1177 | 1,1251 |
| 05.11.2019 | 1,1251 | 1,1879 | 1,1251 | 1,175 |
| 06.11.2019 | 1,1843 | 1,1971 | 1,1638 | 1,175 |
| 07.11.2019 | 1,1804 | 1,1953 | 1,1472 | 1,1731 |
| 10.11.2019 | 1,1731 | 1,2303 | 1,1509 | 1,2063 |
| 11.11.2019 | 1,2119 | 1,2322 | 1,186 | 1,2082 |
| 12.11.2019 | 1,2137 | 1,2636 | 1,2119 | 1,2618 |
| 13.11.2019 | 1,2562 | 1,284 | 1,247 | 1,2506 |
| 14.11.2019 | 1,26 | 1,2729 | 1,247 | 1,2673 |
| 17.11.2019 | 1,2748 | 1,3745 | 1,2673 | 1,345 |
| 18.11.2019 | 1,3523 | 1,356 | 1,3247 | 1,3356 |
| 19.11.2019 | 1,3356 | 1,38 | 1,3099 | 1,343 |
| 20.11.2019 | 1,345 | 1,3542 | 1,3301 | 1,3487 |
| 21.11.2019 | 1,3578 | 1,3578 | 1,3356 | 1,3375 |
| 24.11.2019 | 1,3468 | 1,3504 | 1,2988 | 1,308 |
| 25.11.2019 | 1,3116 | 1,3395 | 1,2876 | 1,3301 |
| 26.11.2019 | 1,332 | 1,356 | 1,3191 | 1,3356 |
| 27.11.2019 | 1,3413 | 1,4484 | 1,3375 | 1,4244 |
| 28.11.2019 | 1,4336 | 1,5297 | 1,4299 | 1,4354 |
| 01.12.2019 | 1,4465 | 1,5019 | 1,441 | 1,4891 |
| 02.12.2019 | 1,4816 | 1,5112 | 1,4576 | 1,4595 |
| 03.12.2019 | 1,4779 | 1,4909 | 1,4447 | 1,452 |
| 04.12.2019 | 1,4558 | 1,4742 | 1,4484 | 1,4576 |
| 05.12.2019 | 1,4595 | 1,5204 | 1,4576 | 1,4706 |
| 08.12.2019 | 1,4706 | 1,4872 | 1,4501 | 1,4706 |
| 09.12.2019 | 1,4779 | 1,5297 | 1,4613 | 1,4668 |
| 10.12.2019 | 1,4724 | 1,4946 | 1,4465 | 1,4724 |
| 11.12.2019 | 1,4852 | 1,5445 | 1,4852 | 1,5222 |
| 12.12.2019 | 1,5315 | 1,5408 | 1,4706 | 1,4852 |
| 15.12.2019 | 1,4946 | 1,5019 | 1,4668 | 1,4816 |
| 16.12.2019 | 1,4852 | 1,4927 | 1,4595 | 1,4595 |
| 17.12.2019 | 1,4428 | 1,4927 | 1,4354 | 1,4595 |
| 18.12.2019 | 1,4706 | 1,4816 | 1,4576 | 1,4595 |
| 19.12.2019 | 1,4742 | 1,4852 | 1,4632 | 1,4724 |
| 22.12.2019 | 1,4761 | 1,537 | 1,4595 | 1,5222 |
| 23.12.2019 | 1,5297 | 1,5611 | 1,5075 | 1,5112 |
| 24.12.2019 | 1,5131 | 1,5222 | 1,5019 | 1,5094 |
| 25.12.2019 | 1,5094 | 1,5463 | 1,5019 | 1,5186 |
| 26.12.2019 | 1,5241 | 1,5425 | 1,5075 | 1,5094 |
| 29.12.2019 | 1,5131 | 1,5315 | 1,5075 | 1,5075 |
| 30.12.2019 | 1,5112 | 1,5334 | 1,5056 | 1,5297 |