CEMTS
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş.
17:58:38
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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,0646
KAPANIŞ 6,0662
En Düşük
DÜŞÜK 3,1444
En Yüksek
YÜKSEK 12,789
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,5681 | 3,6961 | 3,5471 | 3,5834 |
| 03.01.2022 | 3,5891 | 3,612 | 3,5071 | 3,551 |
| 04.01.2022 | 3,551 | 3,5797 | 3,4861 | 3,5663 |
| 05.01.2022 | 3,5243 | 3,5854 | 3,5148 | 3,5357 |
| 06.01.2022 | 3,5434 | 3,5797 | 3,4212 | 3,4689 |
| 09.01.2022 | 3,4689 | 3,4975 | 3,446 | 3,4498 |
| 10.01.2022 | 3,4403 | 3,4937 | 3,3449 | 3,3868 |
| 11.01.2022 | 3,4059 | 3,4842 | 3,3982 | 3,4403 |
| 12.01.2022 | 3,4441 | 3,467 | 3,3601 | 3,3772 |
| 13.01.2022 | 3,3772 | 3,4268 | 3,3601 | 3,3925 |
| 16.01.2022 | 3,4002 | 3,509 | 3,4002 | 3,4842 |
| 17.01.2022 | 3,4842 | 3,5013 | 3,3466 | 3,3563 |
| 18.01.2022 | 3,3466 | 3,4478 | 3,2894 | 3,4478 |
| 19.01.2022 | 3,4574 | 3,5261 | 3,4192 | 3,446 |
| 20.01.2022 | 3,4574 | 3,4804 | 3,4155 | 3,4288 |
| 23.01.2022 | 3,4212 | 3,4517 | 3,2513 | 3,2513 |
| 24.01.2022 | 3,2513 | 3,3028 | 3,1444 | 3,2513 |
| 25.01.2022 | 3,2551 | 3,3047 | 3,2321 | 3,2761 |
| 26.01.2022 | 3,2093 | 3,341 | 3,1902 | 3,318 |
| 27.01.2022 | 3,3276 | 3,3849 | 3,3104 | 3,3276 |
| 30.01.2022 | 3,3449 | 3,3812 | 3,2894 | 3,2914 |
| 31.01.2022 | 3,3028 | 3,3563 | 3,2817 | 3,3163 |
| 01.02.2022 | 3,3257 | 3,3563 | 3,2647 | 3,2817 |
| 02.02.2022 | 3,2817 | 3,3812 | 3,2551 | 3,2742 |
| 03.02.2022 | 3,2837 | 3,3887 | 3,2723 | 3,341 |
| 06.02.2022 | 3,3543 | 3,4135 | 3,3047 | 3,3601 |
| 07.02.2022 | 3,3696 | 3,3753 | 3,2647 | 3,3086 |
| 08.02.2022 | 3,3257 | 3,3982 | 3,3163 | 3,339 |
| 09.02.2022 | 3,3296 | 3,3945 | 3,3296 | 3,3314 |
| 10.02.2022 | 3,4421 | 3,5967 | 3,3982 | 3,4917 |
| 13.02.2022 | 3,4746 | 3,5681 | 3,446 | 3,509 |
| 14.02.2022 | 3,5318 | 3,5453 | 3,4517 | 3,4975 |
| 15.02.2022 | 3,5128 | 3,7553 | 3,4957 | 3,7171 |
| 16.02.2022 | 3,7037 | 3,7323 | 3,5815 | 3,6464 |
| 17.02.2022 | 3,6616 | 3,8182 | 3,6616 | 3,7686 |
| 20.02.2022 | 3,8088 | 3,9328 | 3,7839 | 3,8374 |
| 21.02.2022 | 3,7954 | 3,7992 | 3,7037 | 3,7496 |
| 22.02.2022 | 3,7801 | 3,7992 | 3,6579 | 3,6751 |
| 23.02.2022 | 3,3982 | 3,5071 | 3,3086 | 3,32 |
| 24.02.2022 | 3,3887 | 3,591 | 3,3296 | 3,5739 |
| 27.02.2022 | 3,53 | 3,6522 | 3,4746 | 3,5148 |
| 28.02.2022 | 3,5624 | 3,5967 | 3,4612 | 3,551 |
| 01.03.2022 | 3,5797 | 3,7858 | 3,4899 | 3,7381 |
| 02.03.2022 | 3,7591 | 3,8527 | 3,7228 | 3,7418 |
| 03.03.2022 | 3,7381 | 3,7839 | 3,6694 | 3,6979 |
| 06.03.2022 | 3,6579 | 3,7305 | 3,5605 | 3,5854 |
| 07.03.2022 | 3,5529 | 3,6522 | 3,5529 | 3,6007 |
| 08.03.2022 | 3,6446 | 3,654 | 3,5414 | 3,5548 |
| 09.03.2022 | 3,5701 | 3,5815 | 3,4364 | 3,4498 |
| 10.03.2022 | 3,4651 | 3,5261 | 3,4498 | 3,4994 |
| 13.03.2022 | 3,5243 | 3,6083 | 3,509 | 3,5681 |
| 14.03.2022 | 3,5777 | 3,5815 | 3,5109 | 3,5205 |
| 15.03.2022 | 3,5395 | 3,5491 | 3,4555 | 3,4612 |
| 16.03.2022 | 3,4842 | 3,5318 | 3,4727 | 3,4994 |
| 17.03.2022 | 3,5128 | 3,6273 | 3,509 | 3,614 |
| 20.03.2022 | 3,6407 | 3,7037 | 3,633 | 3,6522 |
| 21.03.2022 | 3,6559 | 3,6999 | 3,6369 | 3,6999 |
| 22.03.2022 | 3,7228 | 3,7228 | 3,6446 | 3,6694 |
| 23.03.2022 | 3,6694 | 3,7534 | 3,6636 | 3,6712 |
| 24.03.2022 | 3,6904 | 4,0359 | 3,6808 | 4,0359 |
| 27.03.2022 | 4,1238 | 4,2 | 3,971 | 4,0092 |
| 28.03.2022 | 4,0473 | 4,4101 | 4,0436 | 4,1657 |
| 29.03.2022 | 4,1963 | 4,2955 | 4,1161 | 4,1466 |
| 30.03.2022 | 4,181 | 4,1963 | 4,0398 | 4,055 |
| 31.03.2022 | 4,0817 | 4,2192 | 4,0664 | 4,097 |
| 03.04.2022 | 4,1046 | 4,2 | 4,0932 | 4,1504 |
| 04.04.2022 | 4,1963 | 4,2689 | 4,1085 | 4,1619 |
| 05.04.2022 | 4,1619 | 4,3948 | 4,1351 | 4,3223 |
| 06.04.2022 | 4,3376 | 4,3643 | 4,2612 | 4,265 |
| 07.04.2022 | 4,2879 | 4,4215 | 4,2383 | 4,3185 |
| 10.04.2022 | 4,349 | 4,3719 | 4,2727 | 4,3261 |
| 11.04.2022 | 4,3452 | 4,4636 | 4,3032 | 4,3337 |
| 12.04.2022 | 4,3643 | 4,4407 | 4,2727 | 4,2841 |
| 13.04.2022 | 4,3146 | 4,4139 | 4,223 | 4,3909 |
| 14.04.2022 | 4,4254 | 4,4444 | 4,3566 | 4,4215 |
| 17.04.2022 | 4,4483 | 4,6774 | 4,4331 | 4,5934 |
| 18.04.2022 | 4,6163 | 4,6353 | 4,5017 | 4,5704 |
| 19.04.2022 | 4,5819 | 4,6926 | 4,5246 | 4,5895 |
| 20.04.2022 | 4,6048 | 4,624 | 4,5246 | 4,5438 |
| 21.04.2022 | 4,5438 | 4,5742 | 4,3109 | 4,3109 |
| 24.04.2022 | 4,2994 | 4,3146 | 4,1924 | 4,2383 |
| 25.04.2022 | 4,2764 | 4,4254 | 4,1619 | 4,1619 |
| 26.04.2022 | 4,2 | 4,2727 | 4,1657 | 4,2727 |
| 27.04.2022 | 4,2955 | 4,5742 | 4,2955 | 4,5055 |
| 28.04.2022 | 4,9561 | 4,9561 | 4,8874 | 4,9561 |
| 04.05.2022 | 5,4219 | 5,4487 | 5,2425 | 5,4487 |
| 05.05.2022 | 5,5747 | 5,6854 | 5,3265 | 5,506 |
| 08.05.2022 | 5,5365 | 5,9107 | 5,4372 | 5,5975 |
| 09.05.2022 | 5,6281 | 5,7465 | 5,464 | 5,525 |
| 10.05.2022 | 5,5326 | 5,5899 | 5,315 | 5,3762 |
| 11.05.2022 | 5,3456 | 5,3609 | 5,1471 | 5,231 |
| 12.05.2022 | 5,2616 | 5,6052 | 5,2616 | 5,5632 |
| 15.05.2022 | 5,6129 | 5,8133 | 5,4548 | 5,5434 |
| 16.05.2022 | 5,5743 | 5,6244 | 5,451 | 5,451 |
| 17.05.2022 | 5,4548 | 5,5396 | 5,3624 | 5,3624 |
| 19.05.2022 | 5,3662 | 5,4163 | 5,208 | 5,2428 |
| 22.05.2022 | 5,2351 | 5,3199 | 5,0038 | 5,0308 |
| 23.05.2022 | 5,0886 | 5,2698 | 5,0539 | 5,1657 |
| 24.05.2022 | 5,185 | 5,3083 | 5,1465 | 5,2197 |
| 25.05.2022 | 5,2312 | 5,3738 | 5,1696 | 5,3584 |
| 26.05.2022 | 5,397 | 5,4818 | 5,2621 | 5,2659 |
| 29.05.2022 | 5,3315 | 5,3738 | 5,2659 | 5,316 |
| 30.05.2022 | 5,3353 | 5,3816 | 5,1657 | 5,2004 |
| 31.05.2022 | 5,2042 | 5,2929 | 5,1966 | 5,2312 |
| 01.06.2022 | 5,2389 | 5,4317 | 5,2042 | 5,397 |
| 02.06.2022 | 5,4125 | 5,5011 | 5,289 | 5,397 |
| 05.06.2022 | 5,4278 | 5,7517 | 5,4278 | 5,6475 |
| 06.06.2022 | 5,7439 | 6,1719 | 5,7247 | 6,0293 |
| 07.06.2022 | 6,0716 | 6,1603 | 5,7015 | 5,7439 |
| 08.06.2022 | 5,7439 | 5,8981 | 5,6437 | 5,8095 |
| 09.06.2022 | 5,7825 | 5,9136 | 5,5897 | 5,7362 |
| 12.06.2022 | 5,7247 | 5,7247 | 5,3469 | 5,3662 |
| 13.06.2022 | 5,3893 | 5,4163 | 5,2197 | 5,2852 |
| 14.06.2022 | 5,3123 | 5,4163 | 5,2776 | 5,3237 |
| 15.06.2022 | 5,3353 | 5,4548 | 5,1232 | 5,1387 |
| 16.06.2022 | 5,1465 | 5,1966 | 5,0539 | 5,158 |
| 19.06.2022 | 5,2042 | 5,2814 | 4,9922 | 5,0539 |
| 20.06.2022 | 5,0848 | 5,1966 | 5,0809 | 5,1966 |
| 21.06.2022 | 5,185 | 5,1888 | 5,0308 | 5,0693 |
| 22.06.2022 | 5,0963 | 5,1733 | 4,9845 | 4,9922 |
| 23.06.2022 | 5,0115 | 5,0809 | 4,9498 | 5,027 |
| 26.06.2022 | 4,8766 | 5,1349 | 4,8727 | 5,027 |
| 27.06.2022 | 5,0809 | 5,2736 | 5,0732 | 5,158 |
| 28.06.2022 | 5,158 | 5,2235 | 4,8959 | 4,8959 |
| 29.06.2022 | 4,8342 | 4,9537 | 4,7802 | 4,8034 |
| 30.06.2022 | 4,8148 | 4,9229 | 4,7917 | 4,8882 |
| 03.07.2022 | 4,9151 | 4,9267 | 4,653 | 4,653 |
| 04.07.2022 | 4,6568 | 4,6992 | 4,5605 | 4,5875 |
| 05.07.2022 | 4,626 | 4,6877 | 4,5605 | 4,6453 |
| 06.07.2022 | 4,6491 | 4,7416 | 4,6453 | 4,7301 |
| 07.07.2022 | 4,7186 | 4,7455 | 4,6954 | 4,7108 |
| 12.07.2022 | 4,7108 | 4,7416 | 4,6029 | 4,626 |
| 13.07.2022 | 4,6298 | 4,8996 | 4,6067 | 4,8959 |
| 17.07.2022 | 5,0192 | 5,185 | 5,0192 | 5,104 |
| 18.07.2022 | 5,1156 | 5,4278 | 5,0115 | 5,3893 |
| 19.07.2022 | 5,4856 | 5,6475 | 5,4472 | 5,609 |
| 20.07.2022 | 5,6244 | 5,6437 | 5,4933 | 5,505 |
| 21.07.2022 | 5,5551 | 5,929 | 5,5551 | 5,8211 |
| 24.07.2022 | 5,8211 | 5,9019 | 5,6938 | 5,7632 |
| 25.07.2022 | 5,7787 | 6,0523 | 5,7748 | 5,875 |
| 26.07.2022 | 5,929 | 6,0215 | 5,7131 | 5,7286 |
| 27.07.2022 | 5,8018 | 5,8673 | 5,6708 | 5,7092 |
| 28.07.2022 | 5,7092 | 5,7401 | 5,5165 | 5,5628 |
| 31.07.2022 | 5,5782 | 5,9482 | 5,4895 | 5,8673 |
| 01.08.2022 | 5,875 | 5,8866 | 5,7015 | 5,7439 |
| 02.08.2022 | 5,7748 | 6,2412 | 5,7748 | 6,195 |
| 03.08.2022 | 6,5419 | 6,8117 | 6,3801 | 6,8117 |
| 04.08.2022 | 6,8426 | 6,9312 | 6,4957 | 6,5034 |
| 07.08.2022 | 6,5073 | 6,6229 | 6,33 | 6,33 |
| 08.08.2022 | 6,3338 | 6,4918 | 6,2682 | 6,3338 |
| 09.08.2022 | 6,3453 | 6,4996 | 6,2644 | 6,4456 |
| 10.08.2022 | 6,4763 | 6,4841 | 6,2451 | 6,2837 |
| 11.08.2022 | 6,3222 | 6,3839 | 6,1912 | 6,195 |
| 14.08.2022 | 6,222 | 6,5342 | 6,2065 | 6,4186 |
| 15.08.2022 | 6,4495 | 6,4803 | 6,1295 | 6,3414 |
| 16.08.2022 | 6,3646 | 6,4571 | 6,3068 | 6,3068 |
| 17.08.2022 | 6,33 | 6,4378 | 6,2065 | 6,3608 |
| 18.08.2022 | 6,3723 | 6,4495 | 6,2799 | 6,3068 |
| 21.08.2022 | 6,3338 | 6,6036 | 6,3222 | 6,5881 |
| 22.08.2022 | 6,592 | 6,6267 | 6,4649 | 6,4996 |
| 23.08.2022 | 6,5188 | 6,5342 | 6,2644 | 6,2644 |
| 24.08.2022 | 6,3029 | 6,4571 | 6,2528 | 6,3338 |
| 25.08.2022 | 6,3338 | 6,4687 | 6,2721 | 6,3684 |
| 28.08.2022 | 6,3684 | 6,4031 | 6,276 | 6,2874 |
| 30.08.2022 | 6,2874 | 6,3068 | 6,1487 | 6,1487 |
| 31.08.2022 | 6,1411 | 6,1525 | 5,952 | 6,0677 |
| 01.09.2022 | 6,1217 | 6,3376 | 6,1024 | 6,3338 |
| 04.09.2022 | 6,3801 | 6,6153 | 6,3107 | 6,4649 |
| 05.09.2022 | 6,4996 | 6,6229 | 6,1757 | 6,6075 |
| 06.09.2022 | 6,8041 | 6,939 | 6,6345 | 6,6345 |
| 07.09.2022 | 6,6884 | 6,8156 | 6,3801 | 6,4532 |
| 08.09.2022 | 6,4726 | 6,6731 | 6,3993 | 6,5073 |
| 11.09.2022 | 6,5305 | 6,7616 | 6,5034 | 6,7502 |
| 12.09.2022 | 6,835 | 6,8811 | 6,2259 | 6,2259 |
| 13.09.2022 | 6,2065 | 6,3453 | 5,9829 | 6,3453 |
| 14.09.2022 | 6,3801 | 6,5805 | 6,3222 | 6,3839 |
| 15.09.2022 | 6,3916 | 6,407 | 6,2837 | 6,3107 |
| 18.09.2022 | 6,3414 | 6,4918 | 6,1872 | 6,1872 |
| 19.09.2022 | 6,2027 | 6,3376 | 6,06 | 6,2373 |
| 20.09.2022 | 6,2874 | 6,3993 | 6,1989 | 6,2874 |
| 21.09.2022 | 6,2913 | 6,4417 | 6,2567 | 6,3723 |
| 22.09.2022 | 6,4302 | 6,5419 | 6,3684 | 6,4417 |
| 25.09.2022 | 6,4456 | 6,6075 | 6,4148 | 6,4495 |
| 26.09.2022 | 6,4763 | 6,5073 | 6,3684 | 6,3723 |
| 27.09.2022 | 6,3801 | 6,3993 | 6,1295 | 6,1487 |
| 28.09.2022 | 6,1603 | 6,1989 | 5,8558 | 6,0138 |
| 29.09.2022 | 6,0755 | 6,276 | 5,9406 | 6,276 |
| 02.10.2022 | 6,3608 | 6,8041 | 6,353 | 6,6961 |
| 03.10.2022 | 6,7462 | 6,7733 | 6,538 | 6,7077 |
| 04.10.2022 | 6,7502 | 6,7655 | 6,5535 | 6,5612 |
| 05.10.2022 | 6,5998 | 6,7848 | 6,5881 | 6,6961 |
| 06.10.2022 | 6,7655 | 7,3631 | 6,7655 | 7,3631 |
| 09.10.2022 | 7,5173 | 7,7485 | 7,2436 | 7,2628 |
| 10.10.2022 | 7,3245 | 7,8642 | 7,2667 | 7,6368 |
| 11.10.2022 | 7,6714 | 7,9335 | 7,4054 | 7,471 |
| 12.10.2022 | 7,4825 | 7,6869 | 7,2436 | 7,3052 |
| 13.10.2022 | 7,3823 | 7,6059 | 7,2667 | 7,4479 |
| 16.10.2022 | 7,4787 | 7,737 | 7,4749 | 7,5674 |
| 17.10.2022 | 7,6136 | 7,7794 | 7,4864 | 7,5867 |
| 18.10.2022 | 7,6753 | 7,8295 | 7,5558 | 7,5867 |
| 19.10.2022 | 7,6136 | 7,6329 | 7,4324 | 7,4825 |
| 20.10.2022 | 7,4749 | 8,0724 | 7,444 | 7,9028 |
| 23.10.2022 | 8,0955 | 8,3499 | 7,8988 | 8,2112 |
| 24.10.2022 | 8,2112 | 8,2266 | 7,8026 | 7,8758 |
| 25.10.2022 | 7,9028 | 8,1533 | 7,9028 | 7,9876 |
| 26.10.2022 | 8,2227 | 8,6661 | 8,2227 | 8,3692 |
| 27.10.2022 | 8,3653 | 9,0747 | 8,2304 | 8,9398 |
| 30.10.2022 | 8,986 | 9,252 | 8,6737 | 8,747 |
| 31.10.2022 | 8,7702 | 8,9281 | 8,5697 | 8,6583 |
| 01.11.2022 | 8,6775 | 8,9436 | 8,6391 | 8,7393 |
| 02.11.2022 | 8,7702 | 9,1749 | 8,7046 | 8,8664 |
| 03.11.2022 | 8,9359 | 9,1056 | 8,8664 | 8,9821 |
| 06.11.2022 | 9,0824 | 9,1557 | 8,986 | 9,013 |
| 07.11.2022 | 9,0208 | 9,0593 | 8,7354 | 8,7585 |
| 08.11.2022 | 8,7509 | 8,9359 | 8,5349 | 8,6044 |
| 09.11.2022 | 8,5889 | 8,8934 | 8,5119 | 8,7778 |
| 10.11.2022 | 8,8664 | 9,3639 | 8,7894 | 8,9398 |
| 13.11.2022 | 8,986 | 9,7436 | 8,9821 | 9,6471 |
| 14.11.2022 | 9,6857 | 9,7917 | 9,1016 | 9,3831 |
| 15.11.2022 | 9,414 | 9,4563 | 8,9629 | 8,9821 |
| 16.11.2022 | 8,986 | 9,0361 | 8,5388 | 8,693 |
| 17.11.2022 | 8,6506 | 8,9937 | 8,5967 | 8,9166 |
| 20.11.2022 | 9,013 | 9,2482 | 8,9051 | 9,225 |
| 21.11.2022 | 9,2906 | 9,3639 | 9,225 | 9,2828 |
| 22.11.2022 | 9,3869 | 9,8013 | 9,3869 | 9,6952 |
| 23.11.2022 | 9,7339 | 10,6591 | 9,6952 | 10,1291 |
| 24.11.2022 | 10,158 | 10,9771 | 10,1193 | 10,794 |
| 27.11.2022 | 10,9192 | 11,5265 | 10,7362 | 10,8711 |
| 28.11.2022 | 10,9097 | 11,1314 | 10,4181 | 10,8519 |
| 29.11.2022 | 10,8519 | 11,2276 | 10,7554 | 10,8711 |
| 30.11.2022 | 11,006 | 11,7096 | 10,9964 | 11,6517 |
| 01.12.2022 | 11,7577 | 12,1048 | 11,3241 | 11,4975 |
| 04.12.2022 | 11,6517 | 12,0275 | 11,4879 | 11,9698 |
| 05.12.2022 | 12,0275 | 12,1432 | 11,5842 | 11,7963 |
| 06.12.2022 | 11,8637 | 11,8831 | 10,9868 | 11,247 |
| 07.12.2022 | 11,2276 | 11,8348 | 10,9868 | 11,671 |
| 08.12.2022 | 11,7096 | 11,8253 | 11,5842 | 11,7866 |
| 11.12.2022 | 11,8542 | 12,5384 | 11,8542 | 11,9698 |
| 12.12.2022 | 12,0661 | 12,2589 | 11,912 | 12,0661 |
| 13.12.2022 | 12,1432 | 12,201 | 11,2759 | 11,4493 |
| 14.12.2022 | 11,7577 | 11,8348 | 11,2084 | 11,5842 |
| 15.12.2022 | 11,5554 | 11,7674 | 11,3337 | 11,4686 |
| 18.12.2022 | 11,565 | 11,6999 | 11,247 | 11,4012 |
| 19.12.2022 | 11,4686 | 11,8542 | 11,353 | 11,8348 |
| 20.12.2022 | 11,8542 | 12,0854 | 11,6904 | 11,7385 |
| 21.12.2022 | 11,806 | 11,8926 | 11,3625 | 11,4879 |
| 22.12.2022 | 11,4879 | 11,6614 | 11,2855 | 11,5747 |
| 25.12.2022 | 11,6228 | 12,3359 | 11,5554 | 12,3167 |
| 26.12.2022 | 12,5192 | 12,789 | 12,0564 | 12,3167 |
| 27.12.2022 | 12,3746 | 12,4132 | 11,4879 | 11,6904 |
| 28.12.2022 | 11,7577 | 12,0564 | 11,6614 | 11,7577 |
| 29.12.2022 | 11,8156 | 12,4035 | 11,7769 | 12,3359 |