CIMSA
ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş.
17:26:26
49.84 ₺
-0.860 (%-1.70)
Önceki Kapanış: 50.7·
Volatilite: 1.780
Düşük₺49.6
Yüksek₺50.5
Piyasa Verileri
Spot Piyasa
A:49.84
S:49.86
Önceki haftaya göre (WoW)
-0.52%
Önceki aya göre (MoM)
-1.60%
Yılbaşından bugüne (YTD)
+8.84%
Önceki yıla göre (YoY)
+12.37%
CIMSA: ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,7353
KAPANIŞ 1,7323
En Düşük
DÜŞÜK 1,6191
En Yüksek
YÜKSEK 1,867
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,8093 | 1,814 | 1,8043 | 1,808 |
| 20.06.2017 | 1,808 | 1,8116 | 1,7935 | 1,8055 |
| 21.06.2017 | 1,8055 | 1,8284 | 1,8033 | 1,8273 |
| 22.06.2017 | 1,8418 | 1,867 | 1,8284 | 1,8561 |
| 27.06.2017 | 1,8489 | 1,8659 | 1,8405 | 1,8478 |
| 28.06.2017 | 1,8538 | 1,8586 | 1,8297 | 1,8405 |
| 29.06.2017 | 1,8308 | 1,8453 | 1,8176 | 1,8224 |
| 02.07.2017 | 1,8297 | 1,8453 | 1,8224 | 1,8284 |
| 03.07.2017 | 1,8297 | 1,8561 | 1,8224 | 1,8357 |
| 04.07.2017 | 1,8297 | 1,8478 | 1,8297 | 1,8418 |
| 05.07.2017 | 1,844 | 1,8453 | 1,8068 | 1,8093 |
| 06.07.2017 | 1,8093 | 1,8176 | 1,7948 | 1,796 |
| 09.07.2017 | 1,8284 | 1,838 | 1,8104 | 1,8104 |
| 10.07.2017 | 1,8104 | 1,814 | 1,7972 | 1,8033 |
| 11.07.2017 | 1,8093 | 1,8189 | 1,802 | 1,8043 |
| 12.07.2017 | 1,8043 | 1,8176 | 1,802 | 1,8055 |
| 13.07.2017 | 1,8055 | 1,8189 | 1,8033 | 1,8128 |
| 16.07.2017 | 1,814 | 1,8308 | 1,808 | 1,8248 |
| 17.07.2017 | 1,8297 | 1,8297 | 1,808 | 1,8116 |
| 18.07.2017 | 1,814 | 1,8308 | 1,8104 | 1,8297 |
| 19.07.2017 | 1,8297 | 1,8297 | 1,8055 | 1,8104 |
| 20.07.2017 | 1,8128 | 1,814 | 1,8043 | 1,814 |
| 23.07.2017 | 1,814 | 1,8189 | 1,8093 | 1,8104 |
| 24.07.2017 | 1,8104 | 1,8176 | 1,8104 | 1,8116 |
| 25.07.2017 | 1,8153 | 1,8176 | 1,8068 | 1,8068 |
| 26.07.2017 | 1,8093 | 1,8297 | 1,8093 | 1,8212 |
| 27.07.2017 | 1,8248 | 1,8273 | 1,8128 | 1,8164 |
| 30.07.2017 | 1,8164 | 1,8248 | 1,8043 | 1,8128 |
| 31.07.2017 | 1,8128 | 1,814 | 1,802 | 1,808 |
| 01.08.2017 | 1,808 | 1,808 | 1,7935 | 1,7995 |
| 02.08.2017 | 1,7995 | 1,7995 | 1,7875 | 1,7972 |
| 03.08.2017 | 1,7972 | 1,8008 | 1,7924 | 1,796 |
| 06.08.2017 | 1,796 | 1,8055 | 1,796 | 1,8033 |
| 07.08.2017 | 1,802 | 1,8055 | 1,7972 | 1,8008 |
| 08.08.2017 | 1,7983 | 1,7983 | 1,7827 | 1,7827 |
| 09.08.2017 | 1,7827 | 1,7864 | 1,7719 | 1,7719 |
| 10.08.2017 | 1,7719 | 1,7719 | 1,7502 | 1,7635 |
| 13.08.2017 | 1,7695 | 1,7754 | 1,7574 | 1,7754 |
| 14.08.2017 | 1,7779 | 1,7791 | 1,7369 | 1,7395 |
| 15.08.2017 | 1,7418 | 1,7514 | 1,707 | 1,7298 |
| 16.08.2017 | 1,7333 | 1,7418 | 1,7009 | 1,7092 |
| 17.08.2017 | 1,707 | 1,7225 | 1,6864 | 1,6936 |
| 20.08.2017 | 1,6936 | 1,7177 | 1,6853 | 1,7153 |
| 21.08.2017 | 1,7092 | 1,7141 | 1,6948 | 1,7117 |
| 22.08.2017 | 1,7141 | 1,719 | 1,6973 | 1,7092 |
| 23.08.2017 | 1,7081 | 1,7092 | 1,6936 | 1,6948 |
| 24.08.2017 | 1,6948 | 1,7092 | 1,69 | 1,6925 |
| 27.08.2017 | 1,6985 | 1,6985 | 1,6732 | 1,6792 |
| 28.08.2017 | 1,6792 | 1,6864 | 1,6745 | 1,6779 |
| 30.08.2017 | 1,6792 | 1,725 | 1,6792 | 1,725 |
| 04.09.2017 | 1,725 | 1,725 | 1,6948 | 1,7081 |
| 05.09.2017 | 1,7201 | 1,7418 | 1,6912 | 1,7418 |
| 06.09.2017 | 1,7418 | 1,7478 | 1,7322 | 1,7418 |
| 07.09.2017 | 1,7514 | 1,7514 | 1,7165 | 1,7333 |
| 10.09.2017 | 1,7333 | 1,7695 | 1,731 | 1,7442 |
| 11.09.2017 | 1,7466 | 1,8586 | 1,7466 | 1,843 |
| 12.09.2017 | 1,844 | 1,8633 | 1,8333 | 1,8405 |
| 13.09.2017 | 1,8405 | 1,8489 | 1,8224 | 1,8333 |
| 14.09.2017 | 1,8465 | 1,8633 | 1,8237 | 1,8538 |
| 17.09.2017 | 1,8586 | 1,8598 | 1,8128 | 1,8237 |
| 18.09.2017 | 1,826 | 1,8297 | 1,7635 | 1,773 |
| 19.09.2017 | 1,7815 | 1,8068 | 1,767 | 1,796 |
| 20.09.2017 | 1,8043 | 1,814 | 1,773 | 1,7767 |
| 21.09.2017 | 1,773 | 1,7912 | 1,7707 | 1,7815 |
| 24.09.2017 | 1,7719 | 1,7719 | 1,6985 | 1,6985 |
| 25.09.2017 | 1,7044 | 1,7358 | 1,7044 | 1,7322 |
| 26.09.2017 | 1,7213 | 1,7322 | 1,6912 | 1,6912 |
| 27.09.2017 | 1,6948 | 1,7455 | 1,69 | 1,719 |
| 28.09.2017 | 1,7213 | 1,7213 | 1,6973 | 1,707 |
| 01.10.2017 | 1,707 | 1,7406 | 1,6985 | 1,7395 |
| 02.10.2017 | 1,7395 | 1,7635 | 1,7238 | 1,7442 |
| 03.10.2017 | 1,7455 | 1,7489 | 1,7273 | 1,7333 |
| 04.10.2017 | 1,7333 | 1,7418 | 1,7165 | 1,7285 |
| 05.10.2017 | 1,725 | 1,7333 | 1,713 | 1,7225 |
| 08.10.2017 | 1,6768 | 1,6985 | 1,6612 | 1,6853 |
| 09.10.2017 | 1,6936 | 1,7141 | 1,6912 | 1,7032 |
| 10.10.2017 | 1,7032 | 1,7153 | 1,6936 | 1,7117 |
| 11.10.2017 | 1,7201 | 1,725 | 1,707 | 1,7117 |
| 12.10.2017 | 1,7153 | 1,7177 | 1,7032 | 1,7044 |
| 15.10.2017 | 1,7092 | 1,7238 | 1,707 | 1,7225 |
| 16.10.2017 | 1,7213 | 1,7261 | 1,713 | 1,7141 |
| 17.10.2017 | 1,7141 | 1,7225 | 1,6973 | 1,707 |
| 18.10.2017 | 1,7092 | 1,713 | 1,7044 | 1,7104 |
| 19.10.2017 | 1,7117 | 1,725 | 1,6805 | 1,6805 |
| 22.10.2017 | 1,6864 | 1,7104 | 1,6864 | 1,7044 |
| 23.10.2017 | 1,707 | 1,7081 | 1,6912 | 1,6912 |
| 24.10.2017 | 1,6997 | 1,707 | 1,6925 | 1,7009 |
| 25.10.2017 | 1,7009 | 1,7044 | 1,6912 | 1,6925 |
| 26.10.2017 | 1,6925 | 1,6997 | 1,6853 | 1,696 |
| 29.10.2017 | 1,707 | 1,707 | 1,6973 | 1,7032 |
| 30.10.2017 | 1,7044 | 1,7273 | 1,7009 | 1,725 |
| 31.10.2017 | 1,725 | 1,7395 | 1,719 | 1,7285 |
| 01.11.2017 | 1,7333 | 1,7466 | 1,7261 | 1,7345 |
| 02.11.2017 | 1,7358 | 1,7418 | 1,702 | 1,7057 |
| 05.11.2017 | 1,7092 | 1,7153 | 1,7044 | 1,7117 |
| 06.11.2017 | 1,7333 | 1,7345 | 1,672 | 1,6745 |
| 07.11.2017 | 1,6755 | 1,6876 | 1,6647 | 1,6768 |
| 08.11.2017 | 1,6792 | 1,6853 | 1,6755 | 1,6779 |
| 09.11.2017 | 1,6779 | 1,6779 | 1,6647 | 1,6672 |
| 12.11.2017 | 1,6732 | 1,6779 | 1,6539 | 1,6612 |
| 13.11.2017 | 1,6672 | 1,6828 | 1,649 | 1,6684 |
| 14.11.2017 | 1,6684 | 1,6779 | 1,6575 | 1,6779 |
| 15.11.2017 | 1,6779 | 1,6985 | 1,6707 | 1,6936 |
| 16.11.2017 | 1,696 | 1,7261 | 1,684 | 1,6973 |
| 19.11.2017 | 1,6997 | 1,7092 | 1,6684 | 1,684 |
| 20.11.2017 | 1,6755 | 1,696 | 1,6672 | 1,6912 |
| 21.11.2017 | 1,69 | 1,6912 | 1,6707 | 1,69 |
| 22.11.2017 | 1,6912 | 1,7057 | 1,6853 | 1,7032 |
| 23.11.2017 | 1,702 | 1,702 | 1,6853 | 1,69 |
| 26.11.2017 | 1,6853 | 1,7153 | 1,6853 | 1,7104 |
| 27.11.2017 | 1,7104 | 1,7104 | 1,672 | 1,6815 |
| 28.11.2017 | 1,6768 | 1,6853 | 1,6515 | 1,6684 |
| 29.11.2017 | 1,6684 | 1,6755 | 1,643 | 1,643 |
| 30.11.2017 | 1,6575 | 1,6684 | 1,649 | 1,6575 |
| 03.12.2017 | 1,6575 | 1,666 | 1,6527 | 1,6563 |
| 04.12.2017 | 1,6587 | 1,666 | 1,637 | 1,6467 |
| 05.12.2017 | 1,6467 | 1,6551 | 1,6322 | 1,6322 |
| 06.12.2017 | 1,637 | 1,643 | 1,625 | 1,6309 |
| 07.12.2017 | 1,6359 | 1,6456 | 1,6335 | 1,637 |
| 10.12.2017 | 1,6382 | 1,6635 | 1,6382 | 1,66 |
| 11.12.2017 | 1,66 | 1,666 | 1,6551 | 1,6635 |
| 12.12.2017 | 1,6647 | 1,666 | 1,6262 | 1,6359 |
| 13.12.2017 | 1,643 | 1,6479 | 1,6262 | 1,6335 |
| 14.12.2017 | 1,6382 | 1,6612 | 1,6191 | 1,6191 |
| 17.12.2017 | 1,625 | 1,6406 | 1,625 | 1,6347 |
| 18.12.2017 | 1,637 | 1,6551 | 1,6359 | 1,649 |
| 19.12.2017 | 1,6515 | 1,6575 | 1,6382 | 1,6456 |
| 20.12.2017 | 1,6479 | 1,6515 | 1,6406 | 1,6467 |
| 21.12.2017 | 1,6467 | 1,6515 | 1,6382 | 1,6406 |
| 24.12.2017 | 1,643 | 1,649 | 1,6406 | 1,6419 |
| 25.12.2017 | 1,6503 | 1,6563 | 1,6479 | 1,6503 |
| 26.12.2017 | 1,6503 | 1,6515 | 1,6395 | 1,6395 |
| 27.12.2017 | 1,643 | 1,649 | 1,6406 | 1,6456 |
| 28.12.2017 | 1,6479 | 1,6575 | 1,6406 | 1,6479 |