Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. logosu
CEMTS
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş.
17:50:30
10.47 ₺
+0.030 (%+0.29)
Önceki Kapanış: 10.44·
Volatilite: 2.780
Düşük₺10.3
Yüksek₺10.59
AL10.45
SAT10.47

Piyasa Verileri

Spot Piyasa
A:10.45
S:10.47
Önceki haftaya göre (WoW)
+2.15%
Önceki aya göre (MoM)
-0.19%
Yılbaşından bugüne (YTD)
-6.93%
Önceki yıla göre (YoY)
+1.95%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,8936
KAPANIŞ 1,8927

En Düşük

DÜŞÜK 0,7944

En Yüksek

YÜKSEK 3,1726
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,53151,6221,52971,574
02.01.20201,56661,57211,46321,5186
05.01.20201,48721,51481,43731,4373
06.01.20201,46131,47421,44651,4539
07.01.20201,39851,44651,38191,4225
08.01.20201,45581,48521,45391,4779
09.01.20201,48351,49091,46491,4706
12.01.20201,47791,51671,47791,5038
13.01.20201,51481,54081,48721,5241
14.01.20201,5261,58331,51861,5814
15.01.20201,59241,62571,52411,5334
16.01.20201,53341,54821,49091,5075
19.01.20201,51311,53511,50381,5204
20.01.20201,51671,54251,51,5351
21.01.20201,53511,54991,51861,526
22.01.20201,52411,54251,50561,5075
23.01.20201,51861,52411,49831,5131
26.01.20201,49641,56471,49271,5186
27.01.20201,52781,5741,51671,5351
28.01.20201,56471,57781,52411,537
29.01.20201,54081,55371,51671,5167
30.01.20201,52041,54631,51311,5148
02.02.20201,53151,53341,51671,526
03.02.20201,53151,58881,53151,5851
04.02.20201,60721,70891,59241,6941
05.02.20201,71261,76061,68861,6978
06.02.20201,7071,7551,68861,7532
09.02.20201,76251,82341,6461,7089
10.02.20201,70891,70891,57961,5961
11.02.20201,5981,60361,5371,5389
12.02.20201,54081,57031,52041,5278
13.02.20201,54081,54251,50191,5056
16.02.20201,51481,51481,46881,4872
17.02.20201,48721,48721,42251,4244
18.02.20201,43171,46881,38931,4041
19.02.20201,40771,40771,31161,3135
20.02.20201,30241,37071,29321,3468
23.02.20201,33751,34131,31531,3339
24.02.20201,3431,36341,31351,3172
25.02.20201,30991,32641,30241,3099
26.02.20201,29321,31531,24331,2433
27.02.20200,99941,22850,99571,1731
01.03.20201,20461,25621,18981,2193
02.03.20201,25261,27481,23031,247
03.03.20201,2471,25621,18981,1898
04.03.20201,21551,21741,1751,1824
05.03.20201,16021,19161,13611,1454
08.03.20201,10851,11581,04021,055
09.03.20201,07891,14911,00121,0106
10.03.20201,00871,04750,97171,029
11.03.20200,93850,97720,87940,9053
12.03.20200,87010,9920,83130,9662
15.03.20200,90530,93480,87010,8812
16.03.20200,88120,89970,79440,8591
17.03.20200,87390,90890,84980,8849
18.03.20200,87740,90890,8480,8646
19.03.20200,87740,8960,86270,8701
22.03.20200,83130,87010,80920,8295
23.03.20200,86270,89970,84610,8942
24.03.20200,8960,9440,88310,9182
25.03.20200,920,97910,90150,9681
26.03.20200,97720,9920,92180,9348
29.03.20200,93660,94960,90530,9366
30.03.20200,96071,0290,94041,029
31.03.20201,13061,13061,13061,1306
01.04.20201,21191,24331,09921,1288
02.04.20201,1381,21011,07521,1695
05.04.20201,1861,21371,16381,1843
06.04.20201,19341,20081,13611,1416
07.04.20201,14351,15471,09921,1251
08.04.20201,14541,19161,12881,1657
09.04.20201,17121,19711,14721,175
12.04.20201,16381,2231,15831,1768
13.04.20201,19531,21011,16571,1898
14.04.20201,18981,19161,1141,1306
15.04.20201,13061,20631,12511,2008
16.04.20201,22851,29321,21011,2562
19.04.20201,27291,29691,24521,2581
20.04.20201,25451,2711,21371,2433
21.04.20201,24891,26921,23781,247
23.04.20201,24891,33391,22851,3301
26.04.20201,40411,42991,381,3967
27.04.20201,41891,44511,36051,4095
28.04.20201,42641,42641,3851,3906
29.04.20201,39821,40561,31341,336
03.05.20201,29271,30971,26271,272
04.05.20201,29851,30221,24761,2871
05.05.20201,29651,34921,27961,336
06.05.20201,33791,35491,30971,3266
07.05.20201,33791,34541,28141,2871
10.05.20201,30021,38881,29271,3831
11.05.20201,37371,42261,3681,3982
12.05.20201,40561,41321,37371,3737
13.05.20201,36431,38121,32091,336
14.05.20201,34741,40191,34351,4
17.05.20201,41891,44711,4171,4396
19.05.20201,44511,4491,42261,43
20.05.20201,43571,43571,39441,4075
21.05.20201,39621,41321,38311,4095
26.05.20201,42821,45641,41891,43
27.05.20201,43961,45641,42061,43
28.05.20201,431,43391,41321,415
31.05.20201,431,43391,4151,4206
01.06.20201,42261,48651,42261,4865
02.06.20201,49411,51471,46971,4959
03.06.20201,49221,49591,46971,4772
04.06.20201,48651,49411,45271,4658
07.06.20201,47151,53741,46971,5354
08.06.20201,53931,5921,50921,5638
09.06.20201,5751,61271,56751,592
10.06.20201,57691,60511,54871,5487
11.06.20201,53171,56181,51671,5468
14.06.20201,53931,55991,52421,5374
15.06.20201,54871,5751,5431,543
16.06.20201,55241,591,52981,5712
17.06.20201,57691,61271,57121,59
18.06.20201,60331,6071,53931,5544
21.06.20201,56941,56941,53171,543
22.06.20201,55621,57321,53741,5487
23.06.20201,54871,55441,51471,5223
24.06.20201,5131,56561,48851,5374
25.06.20201,5431,5581,52611,5298
28.06.20201,52981,54871,52041,5374
29.06.20201,54121,57691,53741,5544
30.06.20201,55991,60131,55051,5862
01.07.20201,59391,66721,58451,6295
02.07.20201,63521,66921,62951,6465
05.07.20201,6711,74061,66351,7199
06.07.20201,71991,76131,67851,6898
07.07.20201,69541,72931,67291,686
08.07.20201,69541,70111,59571,5957
09.07.20201,59571,59571,51671,5524
12.07.20201,57321,63341,56181,6315
13.07.20201,6221,64461,60331,6334
15.07.20201,67851,74431,67851,6842
16.07.20201,6861,71811,65411,6973
19.07.20201,71241,86671,70861,8667
20.07.20201,87611,96451,82911,8817
21.07.20201,90052,06991,85722,0699
22.07.20202,11692,26752,11692,1452
23.07.20202,12642,19232,06992,1376
26.07.20202,1642,27692,15462,194
27.07.20202,21852,31462,10942,1358
28.07.20202,13762,18292,03232,1734
29.07.20202,18652,28262,17722,2675
03.08.20202,31462,33332,04172,0586
04.08.20202,06052,12641,97022,0172
05.08.20202,01162,04361,81581,8253
06.08.20201,80651,99461,68421,9571
09.08.20201,90812,01721,84411,9457
10.08.20201,97392,0061,88171,9457
11.08.20201,95711,99281,89111,8968
12.08.20201,91381,94761,83471,8516
13.08.20201,81961,84411,77071,7763
16.08.20201,77831,92691,77441,8365
17.08.20201,84791,88741,83281,8554
18.08.20201,8631,91561,8611,8742
19.08.20201,87981,92311,83851,8987
20.08.20201,91561,95711,85351,9081
23.08.20201,91562,01161,90811,9758
24.08.20201,98522,06431,93061,9815
25.08.20201,99462,09261,98712,0511
26.08.20202,06992,17342,06432,1414
27.08.20202,15462,16022,02472,0605
30.08.20202,06242,12072,01722,0775
31.08.20202,09622,22412,0852,2241
01.09.20202,22052,24682,16582,1829
02.09.20202,18292,19232,09822,0982
03.09.20202,08872,12642,08312,1094
06.09.20202,12642,19032,1152,1452
07.09.20202,15082,18292,11332,1207
08.09.20202,12832,20162,12072,1923
09.09.20202,1962,23742,10762,1678
10.09.20202,1642,18652,13392,1678
13.09.20202,17532,22052,16782,1734
14.09.20202,18292,22232,13392,1865
15.09.20202,20542,27882,1942,2562
16.09.20202,26372,29952,24862,2826
17.09.20202,30332,33532,26752,2826
20.09.20202,29572,38042,26562,3371
21.09.20202,34652,40482,33152,3785
22.09.20202,38792,61572,38042,6157
23.09.20202,6252,73412,54412,5591
24.09.20202,56672,81512,52722,8151
27.09.20202,83023,09542,7852,8526
28.09.20202,87723,04272,83392,9468
29.09.20203,01083,04092,73792,7887
30.09.20202,79622,89982,73412,8376
01.10.20202,83762,89982,7682,7925
04.10.20202,80942,85652,75122,7512
05.10.20202,76242,79442,69462,6946
06.10.20202,69092,73232,62692,6909
07.10.20202,73412,77932,69282,7003
08.10.20202,70972,73232,67962,6815
11.10.20202,74742,75682,68532,6872
12.10.20202,69282,71912,6252,6457
13.10.20202,64772,70972,61942,6909
14.10.20202,71542,71542,65322,6532
15.10.20202,66822,70782,66272,6853
18.10.20202,7062,83952,69652,8132
19.10.20202,83212,83952,75292,7568
20.10.20202,77562,80372,73042,7304
21.10.20202,73792,74172,66642,6777
22.10.20202,70782,7832,66272,7699
25.10.20202,7852,79252,50462,5046
26.10.20202,51782,75482,45572,7548
27.10.20202,76992,82082,6252,625
29.10.20202,54032,58742,47642,5216
01.11.20202,54032,61192,50652,5234
02.11.20202,53842,57422,47822,514
03.11.20202,51782,64392,51782,6062
04.11.20202,60432,73412,58922,7191
05.11.20202,71912,77362,69462,7379
08.11.20202,77562,84712,74922,8151
09.11.20202,80942,91672,77562,9054
10.11.20202,91672,94872,77362,7906
11.11.20202,80752,81322,66822,6872
12.11.20202,68892,79812,68892,7643
15.11.20202,7852,82822,74742,7529
16.11.20202,74172,74542,65322,6588
17.11.20202,67962,72852,66272,7078
18.11.20202,69842,75482,66462,7172
19.11.20202,73042,80372,73042,8019
22.11.20202,80752,87912,71912,7661
23.11.20202,77742,89422,74542,8526
24.11.20202,87162,88672,77192,7719
25.11.20202,79253,04092,79252,975
26.11.20202,98253,0562,90542,9073
29.11.20202,88472,88472,74922,7492
30.11.20202,79442,85092,75682,8302
01.12.20202,83022,8642,77742,7869
02.12.20202,79622,8172,77362,7812
03.12.20202,78872,80752,75682,7568
06.12.20202,76052,80192,75682,7643
07.12.20202,75862,79442,75482,7586
08.12.20202,77362,78122,74542,768
09.12.20202,77362,84712,74922,768
10.12.20202,76242,89222,75862,8677
13.12.20202,92052,97132,90342,9167
14.12.20202,92422,92992,83582,8414
15.12.20202,8642,88272,77362,7944
16.12.20202,80572,84892,79442,8019
17.12.20202,80372,84892,79622,8001
20.12.20202,78122,78122,70972,7454
21.12.20202,74742,84892,74742,8321
22.12.20202,86022,87722,81322,8132
23.12.20202,82443,09172,80373,0108
24.12.20203,03153,09172,93362,9674
27.12.20202,98813,15192,97133,135
28.12.20203,15753,17263,04273,0427
29.12.20203,06713,14252,96372,9731
30.12.20202,98073,10482,95812,9995