CEMTS
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş.
17:59:49
10.48 ₺
+0.040 (%+0.38)
Önceki Kapanış: 10.44·
Volatilite: 2.780
Düşük₺10.3
Yüksek₺10.59
Piyasa Verileri
Önceki haftaya göre (WoW)
+2.24%
Önceki aya göre (MoM)
-0.10%
Yılbaşından bugüne (YTD)
-6.84%
Önceki yıla göre (YoY)
+2.04%
CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,262
KAPANIŞ 10,2212
En Düşük
DÜŞÜK 6,249
En Yüksek
YÜKSEK 15,1933
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 12,3264 | 12,7119 | 12,2589 | 12,6926 |
| 02.01.2023 | 12,7022 | 12,7504 | 11,9891 | 12,0469 |
| 03.01.2023 | 11,9602 | 12,0469 | 11,3625 | 11,4301 |
| 04.01.2023 | 11,4975 | 11,671 | 10,5434 | 10,6013 |
| 05.01.2023 | 10,6013 | 11,4109 | 10,0712 | 11,4109 |
| 08.01.2023 | 11,5458 | 11,6131 | 10,6591 | 10,6783 |
| 09.01.2023 | 10,6783 | 10,8036 | 10,1483 | 10,1772 |
| 10.01.2023 | 10,2158 | 10,341 | 9,5411 | 9,572 |
| 11.01.2023 | 9,7724 | 10,2253 | 9,414 | 10,158 |
| 12.01.2023 | 10,1675 | 10,5627 | 10,0423 | 10,3121 |
| 15.01.2023 | 10,3507 | 10,7554 | 10,2061 | 10,7362 |
| 16.01.2023 | 10,7362 | 10,9289 | 10,5145 | 10,7362 |
| 17.01.2023 | 10,7747 | 10,9675 | 10,582 | 10,7073 |
| 18.01.2023 | 10,6976 | 11,0446 | 10,5916 | 11,0157 |
| 19.01.2023 | 11,0638 | 11,3722 | 10,8615 | 11,0831 |
| 22.01.2023 | 11,1314 | 11,2276 | 10,5724 | 10,5724 |
| 23.01.2023 | 10,6013 | 10,6013 | 10,0904 | 10,3121 |
| 24.01.2023 | 10,3121 | 10,3507 | 9,5797 | 9,8496 |
| 25.01.2023 | 9,8688 | 10,0326 | 9,6952 | 9,7917 |
| 26.01.2023 | 9,7339 | 9,7724 | 9,2713 | 9,5797 |
| 29.01.2023 | 9,5797 | 9,8592 | 9,5102 | 9,5372 |
| 30.01.2023 | 9,4448 | 9,5334 | 9,1634 | 9,2636 |
| 31.01.2023 | 9,2983 | 9,3869 | 8,8086 | 8,8086 |
| 01.02.2023 | 8,8395 | 8,9243 | 8,0763 | 8,6429 |
| 02.02.2023 | 8,6429 | 9,1094 | 8,5889 | 9,1094 |
| 05.02.2023 | 8,9436 | 9,0669 | 8,5388 | 8,8357 |
| 06.02.2023 | 8,8357 | 9,3253 | 8,1919 | 8,2998 |
| 14.02.2023 | 8,3191 | 9,1286 | 8,3191 | 9,1286 |
| 15.02.2023 | 9,4448 | 9,8977 | 8,8664 | 9,5219 |
| 16.02.2023 | 9,4756 | 9,4756 | 9,0208 | 9,4023 |
| 19.02.2023 | 9,4023 | 10,341 | 9,306 | 10,341 |
| 20.02.2023 | 10,2736 | 10,9675 | 9,8496 | 9,8688 |
| 21.02.2023 | 10,794 | 10,794 | 9,7339 | 9,8785 |
| 22.02.2023 | 10,0808 | 10,688 | 9,6952 | 10,3507 |
| 23.02.2023 | 10,2929 | 10,688 | 10,158 | 10,2158 |
| 26.02.2023 | 10,2158 | 10,2158 | 9,8398 | 10,023 |
| 27.02.2023 | 10,0615 | 10,235 | 9,9266 | 9,9266 |
| 28.02.2023 | 9,9555 | 10,2061 | 9,9074 | 10,1483 |
| 01.03.2023 | 10,1291 | 10,3603 | 9,8592 | 9,8592 |
| 02.03.2023 | 9,8977 | 9,9266 | 9,4062 | 9,6105 |
| 05.03.2023 | 9,6375 | 10,0519 | 9,6259 | 9,8688 |
| 06.03.2023 | 9,8881 | 10,1097 | 9,8785 | 9,8881 |
| 07.03.2023 | 9,917 | 9,9555 | 9,7049 | 9,7724 |
| 08.03.2023 | 9,7724 | 10,1097 | 9,7628 | 10,0808 |
| 09.03.2023 | 10,0134 | 10,6783 | 9,9652 | 10,6013 |
| 12.03.2023 | 10,7554 | 10,9675 | 10,3507 | 10,3603 |
| 13.03.2023 | 10,4086 | 10,5048 | 10,0037 | 10,1291 |
| 14.03.2023 | 10,1291 | 10,2158 | 9,4871 | 9,6298 |
| 15.03.2023 | 9,6857 | 9,8206 | 9,5102 | 9,6664 |
| 16.03.2023 | 9,7628 | 9,8688 | 9,414 | 9,4448 |
| 19.03.2023 | 9,3869 | 9,414 | 8,9205 | 8,9281 |
| 20.03.2023 | 8,9281 | 9,1363 | 8,7162 | 8,9128 |
| 21.03.2023 | 8,9281 | 9,0669 | 8,855 | 9,0053 |
| 22.03.2023 | 9,0053 | 9,3214 | 8,9937 | 9,1634 |
| 23.03.2023 | 9,2752 | 9,5257 | 9,1942 | 9,2713 |
| 26.03.2023 | 9,3367 | 9,782 | 9,2288 | 9,6259 |
| 27.03.2023 | 9,6259 | 9,6664 | 9,1133 | 9,1133 |
| 28.03.2023 | 9,0978 | 9,171 | 8,7702 | 9,0246 |
| 29.03.2023 | 9,0361 | 9,1557 | 8,8742 | 8,8819 |
| 30.03.2023 | 8,8664 | 8,8704 | 8,5119 | 8,5889 |
| 02.04.2023 | 8,5889 | 8,8664 | 8,2882 | 8,5426 |
| 03.04.2023 | 8,5426 | 9,0555 | 8,4695 | 8,8897 |
| 04.04.2023 | 8,932 | 9,117 | 8,8472 | 8,8511 |
| 05.04.2023 | 8,8742 | 9,0709 | 8,8279 | 8,9937 |
| 06.04.2023 | 9,0168 | 9,171 | 8,8664 | 9,171 |
| 09.04.2023 | 9,2327 | 9,3137 | 9,1749 | 9,2636 |
| 10.04.2023 | 9,2674 | 9,5025 | 9,2018 | 9,306 |
| 11.04.2023 | 9,306 | 9,5758 | 9,2597 | 9,3715 |
| 12.04.2023 | 9,3792 | 9,4679 | 9,2674 | 9,2674 |
| 13.04.2023 | 9,252 | 9,3484 | 9,1016 | 9,1248 |
| 16.04.2023 | 9,1634 | 9,2443 | 8,8664 | 8,986 |
| 17.04.2023 | 8,9552 | 9,04 | 8,9089 | 8,9359 |
| 18.04.2023 | 8,9359 | 8,9976 | 8,8318 | 8,9744 |
| 19.04.2023 | 8,9667 | 9,04 | 8,8588 | 8,8742 |
| 23.04.2023 | 8,8858 | 9,1056 | 8,8858 | 8,9899 |
| 24.04.2023 | 9,0168 | 9,1403 | 8,6737 | 8,8086 |
| 25.04.2023 | 8,5851 | 8,774 | 8,4733 | 8,481 |
| 26.04.2023 | 8,481 | 8,5813 | 8,3846 | 8,3846 |
| 27.04.2023 | 7,7601 | 7,8064 | 7,5481 | 7,5635 |
| 01.05.2023 | 7,5635 | 7,5674 | 6,9621 | 7,074 |
| 02.05.2023 | 7,074 | 7,1626 | 6,6229 | 6,7308 |
| 03.05.2023 | 6,7308 | 7,07 | 6,6768 | 6,835 |
| 04.05.2023 | 6,835 | 7,0315 | 6,5342 | 6,8156 |
| 07.05.2023 | 6,8426 | 7,1935 | 6,7385 | 7,1703 |
| 08.05.2023 | 7,1703 | 7,3052 | 6,8426 | 6,8426 |
| 09.05.2023 | 6,8542 | 6,8619 | 6,5574 | 6,7154 |
| 10.05.2023 | 6,7115 | 7,2396 | 6,6499 | 7,0084 |
| 11.05.2023 | 7,0508 | 7,07 | 6,7347 | 6,7616 |
| 14.05.2023 | 6,3029 | 6,939 | 6,249 | 6,4918 |
| 15.05.2023 | 6,4957 | 6,7963 | 6,4957 | 6,754 |
| 16.05.2023 | 6,754 | 7,0894 | 6,754 | 7,0199 |
| 17.05.2023 | 7,5134 | 7,5134 | 7,0508 | 7,1317 |
| 21.05.2023 | 7,1433 | 7,2089 | 6,9198 | 6,9583 |
| 22.05.2023 | 6,9505 | 7,0122 | 6,6113 | 6,8156 |
| 23.05.2023 | 6,8195 | 7,4324 | 6,8195 | 7,3398 |
| 24.05.2023 | 7,3398 | 7,4171 | 7,074 | 7,1201 |
| 25.05.2023 | 7,1665 | 7,3977 | 7,1356 | 7,3553 |
| 28.05.2023 | 7,4882 | 8,0858 | 7,4608 | 8,0858 |
| 29.05.2023 | 8,1405 | 8,8279 | 8,0584 | 8,7967 |
| 30.05.2023 | 8,7716 | 9,5163 | 8,4428 | 8,6943 |
| 31.05.2023 | 8,7814 | 9,1682 | 8,6943 | 8,7136 |
| 01.06.2023 | 8,8007 | 8,8974 | 8,4332 | 8,5299 |
| 04.06.2023 | 8,5879 | 8,704 | 8,1624 | 8,6169 |
| 05.06.2023 | 8,6363 | 8,8201 | 8,4622 | 8,4622 |
| 06.06.2023 | 8,5396 | 8,8297 | 8,5396 | 8,704 |
| 07.06.2023 | 8,704 | 8,9941 | 8,2688 | 8,5879 |
| 08.06.2023 | 8,675 | 8,8974 | 8,6169 | 8,8007 |
| 11.06.2023 | 8,8974 | 9,0714 | 8,8007 | 8,8684 |
| 12.06.2023 | 8,8877 | 8,9264 | 8,4138 | 8,4913 |
| 13.06.2023 | 8,5686 | 8,5976 | 8,3268 | 8,3365 |
| 14.06.2023 | 8,3558 | 8,4816 | 8,2881 | 8,3655 |
| 15.06.2023 | 8,3752 | 8,5202 | 8,3752 | 8,3752 |
| 18.06.2023 | 8,3848 | 8,4235 | 7,94 | 7,94 |
| 19.06.2023 | 7,94 | 7,9593 | 7,7272 | 7,7852 |
| 20.06.2023 | 7,8239 | 8,1237 | 7,6401 | 7,7466 |
| 21.06.2023 | 7,7562 | 8,0077 | 7,6595 | 7,9786 |
| 22.06.2023 | 8,056 | 8,2881 | 8,0464 | 8,2398 |
| 25.06.2023 | 8,3268 | 8,4622 | 8,2204 | 8,4138 |
| 26.06.2023 | 8,4138 | 8,5299 | 8,3268 | 8,5299 |
| 02.07.2023 | 8,646 | 8,878 | 8,6363 | 8,8491 |
| 03.07.2023 | 8,9458 | 8,9845 | 8,6363 | 8,7523 |
| 04.07.2023 | 8,7523 | 8,8587 | 8,5396 | 8,8394 |
| 05.07.2023 | 8,8974 | 9,1972 | 8,8491 | 8,9941 |
| 06.07.2023 | 9,0135 | 9,4293 | 8,9458 | 9,3713 |
| 09.07.2023 | 9,6227 | 10,1256 | 9,5841 | 9,7195 |
| 10.07.2023 | 9,8645 | 10,0386 | 9,4487 | 9,9805 |
| 11.07.2023 | 9,9902 | 10,058 | 9,6517 | 9,7968 |
| 12.07.2023 | 9,7968 | 10,232 | 9,7485 | 10,0095 |
| 13.07.2023 | 10,058 | 10,1063 | 9,8258 | 10,0095 |
| 16.07.2023 | 10,0193 | 10,3868 | 9,9419 | 10,1837 |
| 17.07.2023 | 10,2224 | 10,319 | 9,7195 | 9,7195 |
| 18.07.2023 | 9,6807 | 9,9419 | 9,526 | 9,9129 |
| 19.07.2023 | 10,029 | 10,087 | 9,7678 | 9,9612 |
| 20.07.2023 | 9,9612 | 9,9902 | 9,6614 | 9,7388 |
| 23.07.2023 | 9,7292 | 10,2417 | 9,6614 | 10,1256 |
| 24.07.2023 | 10,1353 | 10,203 | 9,7292 | 9,8258 |
| 25.07.2023 | 9,8645 | 10,5608 | 9,8451 | 10,4834 |
| 26.07.2023 | 10,5512 | 10,6382 | 10,2997 | 10,3771 |
| 27.07.2023 | 10,5028 | 10,909 | 10,4932 | 10,7736 |
| 30.07.2023 | 10,822 | 11,1121 | 10,6962 | 11,025 |
| 31.07.2023 | 10,9961 | 10,9961 | 10,6866 | 10,6962 |
| 01.08.2023 | 10,7156 | 10,851 | 10,5898 | 10,7156 |
| 02.08.2023 | 10,7349 | 10,822 | 10,4737 | 10,5898 |
| 03.08.2023 | 10,5898 | 10,7736 | 10,4932 | 10,7059 |
| 06.08.2023 | 10,7542 | 10,9767 | 10,6962 | 10,88 |
| 07.08.2023 | 10,9767 | 11,1798 | 10,6769 | 10,7156 |
| 08.08.2023 | 10,7156 | 10,8123 | 10,5705 | 10,6769 |
| 09.08.2023 | 10,6576 | 10,7929 | 10,1256 | 10,1256 |
| 10.08.2023 | 10,1353 | 10,4448 | 9,7871 | 10,4158 |
| 13.08.2023 | 10,4737 | 10,7059 | 10,29 | 10,3481 |
| 14.08.2023 | 10,3481 | 10,3771 | 10,0966 | 10,2804 |
| 15.08.2023 | 10,3093 | 10,5318 | 10,2804 | 10,3964 |
| 16.08.2023 | 10,3964 | 10,7252 | 10,29 | 10,6866 |
| 17.08.2023 | 10,7349 | 10,7832 | 10,203 | 10,2127 |
| 20.08.2023 | 10,174 | 10,5995 | 10,087 | 10,5608 |
| 21.08.2023 | 10,5705 | 11,5957 | 10,5705 | 11,4216 |
| 22.08.2023 | 11,4603 | 11,9438 | 11,0734 | 11,0734 |
| 23.08.2023 | 11,1605 | 11,2765 | 10,3481 | 10,4544 |
| 24.08.2023 | 10,4834 | 11,3635 | 10,2997 | 11,3345 |
| 27.08.2023 | 11,4313 | 12,0018 | 11,4313 | 11,5666 |
| 28.08.2023 | 11,5763 | 12,2243 | 11,3635 | 11,9535 |
| 30.08.2023 | 12,1372 | 12,7562 | 12,1372 | 12,7078 |
| 31.08.2023 | 12,7272 | 13,8683 | 12,7272 | 13,82 |
| 03.09.2023 | 14,1295 | 15,1933 | 14,1005 | 14,1488 |
| 04.09.2023 | 14,1585 | 14,3615 | 13,4041 | 13,6266 |
| 05.09.2023 | 13,6459 | 13,9264 | 13,259 | 13,3364 |
| 06.09.2023 | 13,3364 | 13,8683 | 13,2494 | 13,5009 |
| 07.09.2023 | 13,5588 | 13,5976 | 13,1334 | 13,1527 |
| 10.09.2023 | 13,2107 | 13,9264 | 13,1043 | 13,3075 |
| 11.09.2023 | 13,3171 | 13,4429 | 12,9496 | 13,085 |
| 12.09.2023 | 13,1043 | 13,6363 | 12,7852 | 12,7948 |
| 13.09.2023 | 12,8529 | 13,0753 | 12,3403 | 13,056 |
| 14.09.2023 | 13,1624 | 13,4719 | 12,8626 | 13,2687 |
| 17.09.2023 | 13,3751 | 13,4815 | 12,1565 | 12,1759 |
| 18.09.2023 | 12,1855 | 12,6595 | 11,8567 | 12,6304 |
| 19.09.2023 | 12,6304 | 12,7948 | 12,3209 | 12,3306 |
| 20.09.2023 | 12,3016 | 13,3268 | 12,1953 | 13,2784 |
| 21.09.2023 | 13,4429 | 13,7136 | 13,0366 | 13,3268 |
| 24.09.2023 | 13,4041 | 14,1681 | 13,4041 | 13,8393 |
| 25.09.2023 | 13,878 | 14,4099 | 13,1914 | 13,4234 |
| 26.09.2023 | 13,5395 | 13,7813 | 13,2881 | 13,5395 |
| 27.09.2023 | 13,7329 | 14,0037 | 13,3848 | 13,4525 |
| 28.09.2023 | 13,5588 | 14,4583 | 13,4815 | 14,2262 |
| 01.10.2023 | 14,3325 | 14,7871 | 14,2939 | 14,3713 |
| 02.10.2023 | 14,6033 | 14,642 | 13,9747 | 14,1198 |
| 03.10.2023 | 14,1198 | 14,4969 | 13,5395 | 13,5395 |
| 04.10.2023 | 13,5685 | 14,1005 | 13,1624 | 14,0231 |
| 05.10.2023 | 13,8297 | 14,2166 | 13,6653 | 13,8393 |
| 08.10.2023 | 13,4429 | 13,6846 | 12,7175 | 12,7272 |
| 09.10.2023 | 12,8916 | 13,6266 | 12,8916 | 13,5105 |
| 10.10.2023 | 13,4138 | 13,5202 | 12,8432 | 12,9689 |
| 11.10.2023 | 13,1043 | 13,2978 | 12,1469 | 12,6595 |
| 12.10.2023 | 12,6595 | 12,6595 | 12,1082 | 12,1855 |
| 15.10.2023 | 12,2726 | 12,4853 | 11,5569 | 11,5763 |
| 16.10.2023 | 11,7117 | 12,1855 | 11,4699 | 12,1855 |
| 17.10.2023 | 11,9728 | 12,1372 | 11,615 | 11,615 |
| 18.10.2023 | 11,702 | 11,9728 | 11,5569 | 11,644 |
| 19.10.2023 | 11,3152 | 11,4313 | 10,9283 | 11,0637 |
| 22.10.2023 | 11,2184 | 11,4118 | 10,9767 | 11,3539 |
| 23.10.2023 | 11,6053 | 11,9535 | 11,3732 | 11,8955 |
| 24.10.2023 | 11,8955 | 11,9535 | 10,88 | 10,88 |
| 25.10.2023 | 11,1218 | 11,9631 | 10,7059 | 11,6827 |
| 26.10.2023 | 11,6827 | 12,379 | 11,586 | 12,0406 |
| 29.10.2023 | 12,0211 | 12,3694 | 11,9051 | 12,0308 |
| 30.10.2023 | 12,0889 | 12,1662 | 11,4603 | 11,4989 |
| 31.10.2023 | 11,5376 | 11,8471 | 11,0444 | 11,7213 |
| 01.11.2023 | 11,7697 | 12,1565 | 11,644 | 11,9535 |
| 02.11.2023 | 11,9535 | 12,1275 | 11,7504 | 11,8084 |
| 05.11.2023 | 11,9921 | 12,0406 | 11,7407 | 11,8277 |
| 06.11.2023 | 11,8374 | 11,9825 | 11,7891 | 11,8084 |
| 07.11.2023 | 11,8471 | 12,1082 | 11,8277 | 11,8858 |
| 08.11.2023 | 11,8567 | 12,0599 | 11,644 | 11,8471 |
| 09.11.2023 | 11,8374 | 12,0018 | 11,702 | 11,7794 |
| 12.11.2023 | 11,7794 | 11,9728 | 11,1991 | 11,4118 |
| 13.11.2023 | 11,4989 | 11,5472 | 11,1605 | 11,3442 |
| 14.11.2023 | 11,4216 | 11,6247 | 11,1411 | 11,1798 |
| 15.11.2023 | 11,2088 | 11,2862 | 11,1121 | 11,1508 |
| 16.11.2023 | 11,2088 | 11,3055 | 11,1121 | 11,1894 |
| 19.11.2023 | 11,2378 | 11,5666 | 11,2281 | 11,4603 |
| 20.11.2023 | 11,4603 | 11,9438 | 11,4603 | 11,9438 |
| 21.11.2023 | 12,0696 | 12,0889 | 11,5183 | 11,5183 |
| 22.11.2023 | 11,5183 | 11,644 | 11,2862 | 11,3055 |
| 23.11.2023 | 11,2959 | 11,4409 | 11,2378 | 11,4409 |
| 26.11.2023 | 11,4409 | 11,5472 | 11,3345 | 11,4216 |
| 27.11.2023 | 11,4216 | 11,6053 | 11,3635 | 11,4796 |
| 28.11.2023 | 11,5086 | 11,5763 | 11,1218 | 11,1605 |
| 29.11.2023 | 11,1701 | 11,2571 | 10,9476 | 11,083 |
| 30.11.2023 | 11,2184 | 11,2281 | 10,8413 | 10,9283 |
| 03.12.2023 | 10,9476 | 11,1894 | 10,7639 | 10,9283 |
| 04.12.2023 | 10,9283 | 11,1411 | 10,7832 | 10,8316 |
| 05.12.2023 | 10,8316 | 10,909 | 10,5028 | 10,5318 |
| 06.12.2023 | 10,5415 | 10,6285 | 10,3481 | 10,6188 |
| 07.12.2023 | 10,6479 | 10,7542 | 10,5415 | 10,6866 |
| 10.12.2023 | 10,6866 | 10,7059 | 10,2707 | 10,2707 |
| 11.12.2023 | 10,261 | 10,319 | 10,1449 | 10,203 |
| 12.12.2023 | 10,1837 | 10,2224 | 9,7485 | 9,7968 |
| 13.12.2023 | 9,9129 | 10,0386 | 9,7388 | 9,9902 |
| 14.12.2023 | 9,9902 | 10,4254 | 9,9902 | 10,4254 |
| 17.12.2023 | 10,3481 | 10,3868 | 9,8355 | 9,9322 |
| 18.12.2023 | 9,9322 | 10,6188 | 9,8355 | 10,0676 |
| 19.12.2023 | 10,0676 | 10,1546 | 9,6614 | 9,7001 |
| 20.12.2023 | 9,7098 | 9,8839 | 9,5357 | 9,8548 |
| 21.12.2023 | 9,8645 | 9,9515 | 9,4197 | 9,4197 |
| 24.12.2023 | 9,4583 | 9,4583 | 8,8877 | 8,8877 |
| 25.12.2023 | 8,9167 | 9,1489 | 8,704 | 8,9748 |
| 26.12.2023 | 8,9748 | 9,2843 | 8,7814 | 9,1199 |
| 27.12.2023 | 9,1295 | 9,497 | 9,1295 | 9,4777 |
| 28.12.2023 | 9,6034 | 9,8161 | 9,3229 | 9,8161 |