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
CEM ZEYTİN A.Ş. logosu
CEMZY
CEM ZEYTİN A.Ş.
18:10:00
14.99 ₺
-1.210 (%-7.47)
Önceki Kapanış: 16.2·
Volatilite: 5.620
Düşük₺14.99
Yüksek₺15.9
AL14.98
SAT14.99

Piyasa Verileri

Spot Piyasa
A:14.98
S:14.99
Önceki haftaya göre (WoW)
+7.07%
Önceki aya göre (MoM)
+9.42%
Yılbaşından bugüne (YTD)
+99.45%
Önceki yıla göre (YoY)
+526.01%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CEMZY: CEM ZEYTİN A.Ş. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 4,061
KAPANIŞ 4,0754

En Düşük

DÜŞÜK 1,9174

En Yüksek

YÜKSEK 10,1024
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20252,27742,48022,25292,4627
02.01.20252,46272,51692,4052,4679
05.01.20252,47492,52742,41722,4417
06.01.20252,4472,52562,42952,5169
07.01.20252,51512,59382,50462,5064
08.01.20252,52392,6132,50812,6008
09.01.20252,60952,63222,49072,5011
12.01.20252,49242,50992,29662,3543
13.01.20252,37882,39282,26342,2757
14.01.20252,27742,28442,19532,204
15.01.20252,21452,34032,192,3019
16.01.20252,30362,30542,23722,2442
19.01.20252,25122,26342,19882,2075
20.01.20252,20052,22672,13232,1323
21.01.20252,14112,1832,12712,1358
22.01.20252,14282,192,14282,1498
23.01.20252,15862,15862,09912,1079
26.01.20252,10792,12012,08342,0904
27.01.20252,09912,22152,09042,197
28.01.20252,1972,25642,1832,1848
29.01.20252,19532,24252,15682,1673
30.01.20252,17082,1972,12362,1289
02.02.20252,11842,11842,03452,0485
03.02.20252,06242,06592,02572,0257
04.02.20252,02572,0311,93131,9541
05.02.20251,96982,02751,96281,9785
06.02.20251,98382,01171,96631,9978
09.02.20251,99782,01351,95231,9576
10.02.20251,95761,9751,93481,9418
11.02.20251,94711,97681,92261,9279
12.02.20251,93132,00481,91741,9646
13.02.20251,9752,12361,96462,0852
16.02.20252,05372,10262,0172,0572
17.02.20252,06772,15861,99782,1219
18.02.20252,12192,2392,11842,1656
19.02.20252,15162,1762,12012,1323
20.02.20252,13232,20752,04852,1061
23.02.20252,12892,21272,12362,1935
24.02.20252,2042,25472,17252,2145
25.02.20252,2252,24952,16562,1656
26.02.20252,15332,20232,12892,1481
27.02.20252,14812,18482,09042,1463
02.03.20252,15862,22322,12362,1848
03.03.20252,18482,30892,17082,2547
04.03.20252,27042,31242,22322,2617
05.03.20252,26872,31762,26342,3054
06.03.20252,31062,33862,25822,2599
09.03.20252,27222,28442,20052,2302
10.03.20252,23722,26872,20232,2634
11.03.20252,27222,34212,26172,3229
12.03.20252,33332,42252,31062,3928
13.03.20252,39452,44352,38582,419
16.03.20252,41722,50812,33862,5064
17.03.20252,52392,55712,45572,5151
18.03.20252,39452,442,26522,3491
19.03.20252,35082,58332,32642,4347
20.03.20252,43472,45742,19352,2617
23.03.20252,28972,36662,1972,3229
24.03.20252,34382,44352,33682,419
25.03.20252,39452,4472,31062,3159
26.03.20252,33332,48372,33332,426
27.03.20252,4262,45922,38582,4417
01.04.20252,42952,48722,40152,4085
02.04.20252,40332,46792,3982,433
03.04.20252,43472,47322,38582,412
06.04.20252,39282,65322,35432,6532
07.04.20252,7932,91712,76332,8245
08.04.20252,80182,92412,7932,8367
09.04.20252,88392,89792,78952,8594
10.04.20252,86293,01672,84552,8839
13.04.20252,88392,90662,80882,8315
14.04.20252,84022,93632,83322,8664
15.04.20252,87172,89272,74932,8018
16.04.20252,80882,87872,76682,842
17.04.20252,8422,86292,7792,8262
20.04.20252,84722,86292,8142,8245
21.04.20252,83152,88922,81052,8262
23.04.20252,82622,85072,82,821
24.04.20252,82272,83152,76682,7773
27.04.20252,7792,86992,77382,8227
28.04.20252,82622,83322,79652,8088
29.04.20252,81052,85772,79652,807
01.05.20252,80182,80182,76162,7808
04.05.20252,7862,89272,7862,8577
05.05.20252,86642,90492,8142,8612
06.05.20252,86642,96962,77032,7703
07.05.20252,77032,91192,64972,8839
08.05.20252,89272,96432,87522,9014
11.05.20252,91192,94862,83322,842
12.05.20252,84722,87872,79132,8123
13.05.20252,8212,86642,79832,7983
14.05.20252,80882,83152,78952,8
15.05.20252,80532,81922,7932,8
19.05.20252,80352,87172,82,8559
20.05.20252,86122,86642,79652,7965
21.05.20252,80182,93462,76162,9346
22.05.20252,93463,0222,7792,8
25.05.20252,80182,83152,76162,7633
26.05.20252,77732,81052,74412,8035
27.05.20252,81232,95382,7932,9486
28.05.20252,95562,97652,85772,8717
29.05.20252,87172,88392,7792,779
01.06.20252,7792,8352,76682,8105
02.06.20252,81572,85072,79832,842
03.06.20252,86642,86642,81052,828
04.06.20252,82622,89792,81232,8839
09.06.20252,87872,92942,86642,8909
10.06.20252,89092,90842,86292,8839
11.06.20252,87522,89272,81752,8175
12.06.20252,76162,76162,5852,6584
15.06.20252,66542,69172,56232,5623
16.06.20252,56932,57282,47672,4941
17.06.20252,49942,55882,39282,3945
18.06.20252,36132,48542,36132,4347
19.06.20252,4472,52392,38052,4819
22.06.20252,4472,50812,3912,405
23.06.20252,44872,53432,42252,4976
24.06.20252,51512,54312,46622,5221
25.06.20252,52562,54312,4472,4539
26.06.20252,45742,50112,4332,4592
29.06.20252,46622,49942,44172,4714
30.06.20252,47142,52212,45222,4941
01.07.20252,50292,50992,38052,4103
02.07.20252,42422,42422,38582,3875
03.07.20252,39632,4262,34212,3998
06.07.20252,38582,4262,26872,3124
07.07.20252,32642,38932,30192,3089
08.07.20252,32462,35782,30362,3281
09.07.20252,33162,41552,33162,4155
10.07.20252,4262,45572,34912,398
13.07.20252,3982,42072,37882,3805
15.07.20252,4052,46442,38752,447
16.07.20252,46092,53092,45052,5309
17.07.20252,54662,65492,52912,5553
20.07.20252,56232,59552,55532,5623
21.07.20252,55012,68122,53432,6742
22.07.20252,69172,69862,59032,6008
23.07.20252,6062,63572,58682,6043
24.07.20252,6062,70742,57982,6654
27.07.20252,67422,72142,6342,6567
28.07.20252,65672,67242,58682,6217
29.07.20252,63572,66372,61472,6252
30.07.20252,6272,67942,6132,6759
31.07.20252,67242,69512,62172,6654
03.08.20252,67592,77552,67072,7755
04.08.20252,78082,79132,73012,7476
05.08.20252,73882,76862,69512,7493
06.08.20252,76162,78082,72492,7266
07.08.20252,73012,91892,71612,8402
10.08.20252,84722,85942,78782,8385
11.08.20252,78433,12162,73883,1216
12.08.20253,19853,43273,10763,4327
13.08.20253,49573,6533,4523,4764
14.08.20253,44153,64253,44153,5865
17.08.20253,593,94313,55863,9431
18.08.20254,07944,15283,89774,0375
19.08.20254,0344,31014,0064,2647
20.08.20254,26124,36964,05854,1703
21.08.20254,15634,21584,07244,1598
24.08.20254,16684,27874,05154,1948
25.08.20254,26474,30664,19484,2158
26.08.20254,22274,43254,13894,2297
27.08.20254,22974,33464,21234,2822
28.08.20254,36614,57234,26474,3731
31.08.20254,37664,47794,28924,394
01.09.20254,3944,54094,31364,4884
02.09.20254,50944,90794,47794,7681
03.09.20254,76115,05824,71915,0058
04.09.20255,05125,50574,99185,5057
07.09.20255,50575,70494,95685,2714
08.09.20255,2545,79584,96034,9883
09.09.20254,98835,22254,94635,1246
10.09.20254,80655,39034,80655,3309
11.09.20255,52315,70845,03725,6769
14.09.20255,6355,91115,58955,6455
15.09.20255,64556,20835,64556,1209
16.09.20256,12446,14895,50915,5581
17.09.20255,54065,90425,32395,8203
18.09.20255,82736,33765,82735,9286
21.09.20255,90776,23275,85526,0475
22.09.20256,04756,33765,93915,9391
23.09.20255,93216,22935,87975,9356
24.09.20255,85525,94965,71895,7189
25.09.20255,71896,0375,71895,8133
28.09.20255,91815,96365,50225,5022
29.09.20255,50225,51615,18065,3134
30.09.20255,31345,48825,15615,2749
01.10.20255,33095,49175,26795,2679
02.10.20255,41485,41484,74365,2435
05.10.20255,2475,45675,18065,1841
06.10.20255,18065,57215,17365,2959
07.10.20255,33445,79235,33445,7154
08.10.20255,76785,80285,50575,5651
09.10.20255,56515,70845,54415,5965
12.10.20255,59655,80285,5935,6455
13.10.20255,6425,76785,43575,7224
14.10.20255,75036,14195,67696,0999
15.10.20256,11396,34465,95666,2048
16.10.20256,30276,55435,9956,03
19.10.20256,036,53345,95666,3796
20.10.20256,34116,98786,27826,9179
21.10.20256,92497,32346,92147,1661
22.10.20257,2017,88277,11027,7254
23.10.20257,76037,87227,18717,5506
26.10.20257,52617,92467,48077,8652
27.10.20257,86527,89677,66957,8652
29.10.20257,86528,65177,86528,6517
30.10.20258,91399,51698,77419,5169
02.11.20259,717910,10249,22859,7878
03.11.20259,6139,6138,8098,809
04.11.20258,33018,33717,92817,9281
05.11.20257,29548,52947,14867,7009
06.11.20257,70098,477,70098,47
09.11.20258,56439,00137,6247,624
10.11.20257,6248,0546,88997,0962
11.11.20257,10327,45626,96686,9773
12.11.20256,98787,16616,28176,8445
13.11.20256,79216,98086,16286,1628
16.11.20256,08246,57536,07896,1209
17.11.20256,12446,49146,00556,1523
18.11.20256,22236,61386,15936,5963
19.11.20257,07877,07876,45656,7466
20.11.20256,74666,85856,48796,6592
23.11.20256,65927,32346,59287,3234
24.11.20257,47728,0547,37588,054
25.11.20258,21488,75667,86528,3022
26.11.20258,26379,02757,95618,7479
27.11.20258,76539,23738,33018,4595
30.11.20258,4778,73217,90727,9246
01.12.20257,92468,53647,78138,1868
02.12.20258,18688,27777,81287,9246
03.12.20257,92468,71477,92467,9946
04.12.20258,048,24277,74647,7953
07.12.20257,81287,97017,62057,6345
08.12.20257,55067,66957,40387,6415
09.12.20257,64157,64857,40737,4283
10.12.20257,47027,73247,23257,3479
11.12.20257,35497,44227,10327,201
14.12.20257,2017,43877,10677,1731
15.12.20257,2157,53316,95297,3339
16.12.20257,35837,81637,22557,5157
17.12.20257,58567,77787,28147,603
18.12.20257,6177,94567,47727,7638
21.12.20257,78488,4637,70448,2672
22.12.20258,26728,52948,12748,3651
23.12.20258,37569,05378,29878,5643
24.12.20258,56439,03638,53298,6517
25.12.20258,69029,20238,27078,4595
28.12.20258,45958,53647,88977,8897
29.12.20257,90028,14497,69747,6974
30.12.20257,73947,81987,45627,5157