CIMSA
ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş.
17:41:11
49.68 ₺
-1.020 (%-2.01)
Önceki Kapanış: 50.7·
Volatilite: 1.780
Düşük₺49.6
Yüksek₺50.5
Piyasa Verileri
Spot Piyasa
A:49.66
S:49.68
Önceki haftaya göre (WoW)
-0.84%
Önceki aya göre (MoM)
-1.92%
Yılbaşından bugüne (YTD)
+8.49%
Önceki yıla göre (YoY)
+12.00%
CIMSA: ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,3375
KAPANIŞ 1,3326
En Düşük
DÜŞÜK 0,8868
En Yüksek
YÜKSEK 1,7502
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,6479 | 1,6587 | 1,6467 | 1,6563 |
| 02.01.2018 | 1,6612 | 1,6864 | 1,6575 | 1,6695 |
| 03.01.2018 | 1,6695 | 1,6925 | 1,6695 | 1,6853 |
| 04.01.2018 | 1,6853 | 1,702 | 1,6768 | 1,6948 |
| 07.01.2018 | 1,7092 | 1,7225 | 1,7057 | 1,7104 |
| 08.01.2018 | 1,7104 | 1,7141 | 1,6973 | 1,7044 |
| 09.01.2018 | 1,7057 | 1,7081 | 1,6805 | 1,69 |
| 10.01.2018 | 1,696 | 1,707 | 1,6864 | 1,6997 |
| 11.01.2018 | 1,6997 | 1,7455 | 1,6997 | 1,7285 |
| 14.01.2018 | 1,7322 | 1,7502 | 1,7057 | 1,7081 |
| 15.01.2018 | 1,7081 | 1,7092 | 1,6864 | 1,7032 |
| 16.01.2018 | 1,707 | 1,7117 | 1,6985 | 1,6997 |
| 17.01.2018 | 1,702 | 1,7165 | 1,702 | 1,7092 |
| 18.01.2018 | 1,7117 | 1,725 | 1,6973 | 1,702 |
| 21.01.2018 | 1,7057 | 1,7081 | 1,6888 | 1,7044 |
| 22.01.2018 | 1,7044 | 1,7165 | 1,7032 | 1,713 |
| 23.01.2018 | 1,713 | 1,719 | 1,7044 | 1,713 |
| 24.01.2018 | 1,713 | 1,7238 | 1,7081 | 1,7153 |
| 25.01.2018 | 1,7165 | 1,7201 | 1,713 | 1,7165 |
| 28.01.2018 | 1,7177 | 1,719 | 1,7032 | 1,7117 |
| 29.01.2018 | 1,7153 | 1,7177 | 1,6925 | 1,7057 |
| 30.01.2018 | 1,7092 | 1,7092 | 1,6792 | 1,6828 |
| 31.01.2018 | 1,6853 | 1,69 | 1,6792 | 1,6864 |
| 01.02.2018 | 1,6853 | 1,6912 | 1,6647 | 1,672 |
| 04.02.2018 | 1,6672 | 1,6684 | 1,6395 | 1,6395 |
| 05.02.2018 | 1,625 | 1,6322 | 1,6081 | 1,6215 |
| 06.02.2018 | 1,625 | 1,6467 | 1,625 | 1,6322 |
| 07.02.2018 | 1,637 | 1,6467 | 1,6165 | 1,6215 |
| 08.02.2018 | 1,6094 | 1,6226 | 1,595 | 1,6094 |
| 11.02.2018 | 1,6215 | 1,6275 | 1,6165 | 1,625 |
| 12.02.2018 | 1,6275 | 1,6287 | 1,6142 | 1,6226 |
| 13.02.2018 | 1,6238 | 1,6262 | 1,6045 | 1,6094 |
| 14.02.2018 | 1,6154 | 1,6335 | 1,6154 | 1,6322 |
| 15.02.2018 | 1,6359 | 1,6382 | 1,6287 | 1,6359 |
| 18.02.2018 | 1,6382 | 1,6479 | 1,6347 | 1,637 |
| 19.02.2018 | 1,6419 | 1,649 | 1,6226 | 1,6309 |
| 20.02.2018 | 1,6299 | 1,6395 | 1,6202 | 1,6226 |
| 21.02.2018 | 1,643 | 1,6732 | 1,643 | 1,6575 |
| 22.02.2018 | 1,6684 | 1,6684 | 1,649 | 1,6623 |
| 25.02.2018 | 1,666 | 1,6695 | 1,6623 | 1,6672 |
| 26.02.2018 | 1,6672 | 1,6732 | 1,637 | 1,637 |
| 27.02.2018 | 1,6191 | 1,6262 | 1,5769 | 1,6154 |
| 28.02.2018 | 1,6131 | 1,6226 | 1,601 | 1,6226 |
| 01.03.2018 | 1,6309 | 1,6309 | 1,607 | 1,6287 |
| 04.03.2018 | 1,6287 | 1,6443 | 1,6178 | 1,6443 |
| 05.03.2018 | 1,649 | 1,6973 | 1,649 | 1,6612 |
| 06.03.2018 | 1,6647 | 1,6792 | 1,6612 | 1,6684 |
| 07.03.2018 | 1,672 | 1,6792 | 1,6623 | 1,6623 |
| 08.03.2018 | 1,6635 | 1,6755 | 1,637 | 1,6623 |
| 11.03.2018 | 1,6732 | 1,6732 | 1,6575 | 1,6684 |
| 12.03.2018 | 1,6684 | 1,6876 | 1,6563 | 1,6853 |
| 13.03.2018 | 1,6853 | 1,69 | 1,6707 | 1,6768 |
| 14.03.2018 | 1,6828 | 1,6853 | 1,6515 | 1,6707 |
| 15.03.2018 | 1,6732 | 1,6779 | 1,6467 | 1,6467 |
| 18.03.2018 | 1,6515 | 1,666 | 1,6382 | 1,6467 |
| 19.03.2018 | 1,6539 | 1,6745 | 1,6479 | 1,6672 |
| 20.03.2018 | 1,672 | 1,6779 | 1,666 | 1,6732 |
| 21.03.2018 | 1,6779 | 1,6779 | 1,6612 | 1,6745 |
| 22.03.2018 | 1,6612 | 1,672 | 1,6587 | 1,6707 |
| 25.03.2018 | 1,6779 | 1,6805 | 1,6732 | 1,6792 |
| 26.03.2018 | 1,6805 | 1,6853 | 1,672 | 1,6805 |
| 27.03.2018 | 1,6805 | 1,6828 | 1,6587 | 1,6635 |
| 28.03.2018 | 1,691 | 1,691 | 1,6722 | 1,6773 |
| 29.03.2018 | 1,6773 | 1,6897 | 1,6773 | 1,6873 |
| 01.04.2018 | 1,6885 | 1,696 | 1,6798 | 1,6836 |
| 02.04.2018 | 1,6836 | 1,691 | 1,671 | 1,6748 |
| 03.04.2018 | 1,6736 | 1,6785 | 1,6635 | 1,6785 |
| 04.04.2018 | 1,6785 | 1,6836 | 1,671 | 1,676 |
| 05.04.2018 | 1,676 | 1,701 | 1,6611 | 1,701 |
| 08.04.2018 | 1,7047 | 1,7047 | 1,6398 | 1,6486 |
| 09.04.2018 | 1,6611 | 1,6661 | 1,6148 | 1,6486 |
| 10.04.2018 | 1,6449 | 1,6673 | 1,5949 | 1,631 |
| 11.04.2018 | 1,631 | 1,6423 | 1,6136 | 1,6336 |
| 12.04.2018 | 1,6411 | 1,6411 | 1,6198 | 1,6385 |
| 15.04.2018 | 1,6385 | 1,6473 | 1,6274 | 1,6361 |
| 16.04.2018 | 1,6336 | 1,6385 | 1,5923 | 1,611 |
| 17.04.2018 | 1,611 | 1,656 | 1,5998 | 1,656 |
| 18.04.2018 | 1,656 | 1,6611 | 1,6298 | 1,6511 |
| 19.04.2018 | 1,6486 | 1,6486 | 1,6373 | 1,6449 |
| 23.04.2018 | 1,6449 | 1,6573 | 1,631 | 1,6361 |
| 24.04.2018 | 1,6348 | 1,6398 | 1,6036 | 1,6148 |
| 25.04.2018 | 1,6235 | 1,6235 | 1,5811 | 1,5873 |
| 26.04.2018 | 1,5961 | 1,5961 | 1,5761 | 1,5861 |
| 29.04.2018 | 1,5986 | 1,6074 | 1,5686 | 1,5723 |
| 01.05.2018 | 1,5699 | 1,5861 | 1,5487 | 1,5736 |
| 02.05.2018 | 1,5736 | 1,5736 | 1,5487 | 1,5562 |
| 03.05.2018 | 1,5548 | 1,5599 | 1,4612 | 1,5374 |
| 06.05.2018 | 1,5324 | 1,5374 | 1,5198 | 1,5198 |
| 07.05.2018 | 1,5198 | 1,5275 | 1,4238 | 1,4262 |
| 08.05.2018 | 1,4238 | 1,4512 | 1,4112 | 1,4275 |
| 09.05.2018 | 1,4313 | 1,4525 | 1,3738 | 1,4412 |
| 10.05.2018 | 1,4313 | 1,4637 | 1,4313 | 1,4525 |
| 13.05.2018 | 1,4538 | 1,4737 | 1,4538 | 1,4612 |
| 14.05.2018 | 1,4612 | 1,4663 | 1,4213 | 1,425 |
| 15.05.2018 | 1,4275 | 1,4487 | 1,4275 | 1,4462 |
| 16.05.2018 | 1,4487 | 1,4512 | 1,4362 | 1,445 |
| 17.05.2018 | 1,4425 | 1,4525 | 1,4313 | 1,4412 |
| 20.05.2018 | 1,4425 | 1,4587 | 1,4362 | 1,4462 |
| 21.05.2018 | 1,4487 | 1,4512 | 1,4238 | 1,4325 |
| 22.05.2018 | 1,4362 | 1,4362 | 1,4213 | 1,43 |
| 23.05.2018 | 1,435 | 1,4401 | 1,4137 | 1,425 |
| 24.05.2018 | 1,4275 | 1,43 | 1,42 | 1,4262 |
| 27.05.2018 | 1,43 | 1,4512 | 1,43 | 1,4499 |
| 28.05.2018 | 1,4499 | 1,4499 | 1,4338 | 1,4487 |
| 29.05.2018 | 1,4462 | 1,4462 | 1,43 | 1,4338 |
| 30.05.2018 | 1,4338 | 1,4388 | 1,3988 | 1,3988 |
| 31.05.2018 | 1,3988 | 1,405 | 1,3913 | 1,4001 |
| 03.06.2018 | 1,41 | 1,4174 | 1,4013 | 1,4174 |
| 04.06.2018 | 1,4076 | 1,4137 | 1,3962 | 1,405 |
| 05.06.2018 | 1,405 | 1,405 | 1,3712 | 1,3712 |
| 06.06.2018 | 1,3863 | 1,3975 | 1,3751 | 1,3814 |
| 07.06.2018 | 1,3826 | 1,4499 | 1,3475 | 1,3588 |
| 10.06.2018 | 1,3588 | 1,3588 | 1,3339 | 1,3339 |
| 11.06.2018 | 1,3364 | 1,3613 | 1,3351 | 1,3451 |
| 12.06.2018 | 1,3475 | 1,355 | 1,3276 | 1,3276 |
| 13.06.2018 | 1,3288 | 1,3413 | 1,3201 | 1,3388 |
| 17.06.2018 | 1,3339 | 1,3401 | 1,3226 | 1,3302 |
| 18.06.2018 | 1,3188 | 1,3339 | 1,3164 | 1,3164 |
| 19.06.2018 | 1,3176 | 1,3288 | 1,3164 | 1,3214 |
| 20.06.2018 | 1,3201 | 1,3238 | 1,3051 | 1,3051 |
| 21.06.2018 | 1,3076 | 1,3139 | 1,3039 | 1,3088 |
| 24.06.2018 | 1,3364 | 1,3388 | 1,2989 | 1,3 |
| 25.06.2018 | 1,3039 | 1,3238 | 1,3014 | 1,3076 |
| 26.06.2018 | 1,3076 | 1,3325 | 1,3076 | 1,3325 |
| 27.06.2018 | 1,3325 | 1,3475 | 1,3238 | 1,3364 |
| 28.06.2018 | 1,3426 | 1,3663 | 1,3426 | 1,3637 |
| 01.07.2018 | 1,3676 | 1,3676 | 1,3539 | 1,3563 |
| 02.07.2018 | 1,3563 | 1,3626 | 1,3513 | 1,3513 |
| 03.07.2018 | 1,3539 | 1,3626 | 1,3539 | 1,3601 |
| 04.07.2018 | 1,3613 | 1,3712 | 1,3576 | 1,3663 |
| 05.07.2018 | 1,3676 | 1,37 | 1,3525 | 1,3588 |
| 08.07.2018 | 1,3626 | 1,3676 | 1,3501 | 1,3501 |
| 09.07.2018 | 1,3462 | 1,3462 | 1,3114 | 1,3114 |
| 10.07.2018 | 1,3126 | 1,3126 | 1,2601 | 1,2626 |
| 11.07.2018 | 1,2564 | 1,3888 | 1,2427 | 1,2489 |
| 12.07.2018 | 1,2489 | 1,2601 | 1,2227 | 1,2403 |
| 15.07.2018 | 1,2414 | 1,2414 | 1,2064 | 1,2177 |
| 16.07.2018 | 1,2177 | 1,2414 | 1,2115 | 1,2414 |
| 17.07.2018 | 1,2414 | 1,3626 | 1,2315 | 1,3176 |
| 18.07.2018 | 1,3364 | 1,3738 | 1,2675 | 1,2789 |
| 19.07.2018 | 1,2851 | 1,2902 | 1,2652 | 1,2714 |
| 22.07.2018 | 1,2789 | 1,2926 | 1,2728 | 1,2739 |
| 23.07.2018 | 1,2814 | 1,2814 | 1,2427 | 1,2489 |
| 24.07.2018 | 1,2489 | 1,2739 | 1,2452 | 1,2613 |
| 25.07.2018 | 1,2728 | 1,2827 | 1,2452 | 1,2502 |
| 26.07.2018 | 1,2564 | 1,2577 | 1,2403 | 1,2427 |
| 29.07.2018 | 1,2464 | 1,2489 | 1,2427 | 1,2489 |
| 30.07.2018 | 1,2502 | 1,2763 | 1,2452 | 1,2452 |
| 31.07.2018 | 1,2476 | 1,2526 | 1,2414 | 1,2464 |
| 01.08.2018 | 1,2364 | 1,2364 | 1,2177 | 1,219 |
| 02.08.2018 | 1,219 | 1,2327 | 1,214 | 1,2252 |
| 05.08.2018 | 1,2214 | 1,2301 | 1,1964 | 1,2052 |
| 06.08.2018 | 1,2002 | 1,2115 | 1,1777 | 1,1826 |
| 07.08.2018 | 1,1826 | 1,2052 | 1,1826 | 1,199 |
| 08.08.2018 | 1,199 | 1,2115 | 1,1777 | 1,1927 |
| 09.08.2018 | 1,1764 | 1,1914 | 1,1053 | 1,1553 |
| 12.08.2018 | 1,1865 | 1,234 | 1,1252 | 1,234 |
| 13.08.2018 | 1,2427 | 1,2476 | 1,2002 | 1,2315 |
| 14.08.2018 | 1,2403 | 1,2427 | 1,1764 | 1,1764 |
| 15.08.2018 | 1,184 | 1,1927 | 1,1366 | 1,1465 |
| 16.08.2018 | 1,1478 | 1,1515 | 1,1065 | 1,1215 |
| 19.08.2018 | 1,119 | 1,1428 | 1,1141 | 1,139 |
| 26.08.2018 | 1,149 | 1,1702 | 1,1403 | 1,1603 |
| 27.08.2018 | 1,1603 | 1,184 | 1,1603 | 1,179 |
| 28.08.2018 | 1,179 | 1,2301 | 1,1753 | 1,2115 |
| 30.08.2018 | 1,2052 | 1,2613 | 1,2002 | 1,2613 |
| 02.09.2018 | 1,234 | 1,2403 | 1,2239 | 1,2315 |
| 03.09.2018 | 1,2364 | 1,2376 | 1,2177 | 1,2265 |
| 04.09.2018 | 1,2288 | 1,2288 | 1,2177 | 1,2239 |
| 05.09.2018 | 1,2201 | 1,2301 | 1,219 | 1,2201 |
| 06.09.2018 | 1,2177 | 1,2265 | 1,2177 | 1,2239 |
| 09.09.2018 | 1,2227 | 1,2265 | 1,1877 | 1,1889 |
| 10.09.2018 | 1,1914 | 1,1964 | 1,174 | 1,1764 |
| 11.09.2018 | 1,1777 | 1,1826 | 1,1501 | 1,1577 |
| 12.09.2018 | 1,164 | 1,1727 | 1,1452 | 1,164 |
| 13.09.2018 | 1,1665 | 1,1826 | 1,1603 | 1,1615 |
| 16.09.2018 | 1,1603 | 1,169 | 1,1501 | 1,1501 |
| 17.09.2018 | 1,1565 | 1,1589 | 1,1478 | 1,154 |
| 18.09.2018 | 1,1553 | 1,174 | 1,1452 | 1,1478 |
| 19.09.2018 | 1,1501 | 1,1553 | 1,1114 | 1,1202 |
| 20.09.2018 | 1,1229 | 1,1352 | 1,1128 | 1,1176 |
| 23.09.2018 | 1,1202 | 1,1328 | 1,1202 | 1,124 |
| 24.09.2018 | 1,1366 | 1,1501 | 1,1278 | 1,129 |
| 25.09.2018 | 1,129 | 1,1377 | 1,1229 | 1,124 |
| 26.09.2018 | 1,124 | 1,129 | 1,1166 | 1,1202 |
| 27.09.2018 | 1,119 | 1,1278 | 1,1176 | 1,124 |
| 30.09.2018 | 1,1278 | 1,1303 | 1,1176 | 1,119 |
| 01.10.2018 | 1,1202 | 1,1215 | 1,1153 | 1,119 |
| 02.10.2018 | 1,1229 | 1,1264 | 1,1141 | 1,1176 |
| 03.10.2018 | 1,1176 | 1,1176 | 1,0628 | 1,0628 |
| 04.10.2018 | 1,0628 | 1,0778 | 1,0403 | 1,0528 |
| 07.10.2018 | 1,0616 | 1,0616 | 1,0478 | 1,0528 |
| 08.10.2018 | 1,054 | 1,0603 | 1,0503 | 1,0528 |
| 09.10.2018 | 1,054 | 1,0566 | 1,0316 | 1,0316 |
| 10.10.2018 | 1,0328 | 1,0328 | 1,0129 | 1,0153 |
| 11.10.2018 | 1,0192 | 1,0291 | 1,0028 | 1,0104 |
| 14.10.2018 | 1,0116 | 1,0341 | 1,0116 | 1,0266 |
| 15.10.2018 | 1,0366 | 1,0429 | 1,0291 | 1,0341 |
| 16.10.2018 | 1,0465 | 1,0465 | 1,0241 | 1,0266 |
| 17.10.2018 | 1,0266 | 1,0341 | 1,0066 | 1,0129 |
| 18.10.2018 | 1,0142 | 1,0465 | 1,0004 | 1,0465 |
| 21.10.2018 | 1,0454 | 1,0454 | 1,009 | 1,0192 |
| 22.10.2018 | 1,0192 | 1,038 | 0,988 | 0,9941 |
| 23.10.2018 | 0,9954 | 1,0016 | 0,9853 | 0,9867 |
| 24.10.2018 | 0,9841 | 0,9853 | 0,9703 | 0,9766 |
| 25.10.2018 | 0,9979 | 0,9979 | 0,9654 | 0,9654 |
| 29.10.2018 | 0,9703 | 0,9703 | 0,9429 | 0,9667 |
| 30.10.2018 | 0,9616 | 0,9629 | 0,9343 | 0,9379 |
| 31.10.2018 | 0,9304 | 0,9542 | 0,9304 | 0,9429 |
| 01.11.2018 | 0,9542 | 0,9642 | 0,9504 | 0,9616 |
| 04.11.2018 | 0,9642 | 0,973 | 0,9566 | 0,9616 |
| 05.11.2018 | 0,9642 | 0,9717 | 0,9555 | 0,9566 |
| 06.11.2018 | 0,9941 | 1,0078 | 0,9779 | 0,9991 |
| 07.11.2018 | 1,0016 | 1,0178 | 0,9804 | 0,9853 |
| 08.11.2018 | 0,9853 | 0,9916 | 0,958 | 0,9604 |
| 11.11.2018 | 0,9642 | 0,9742 | 0,9492 | 0,9492 |
| 12.11.2018 | 0,9504 | 0,9592 | 0,9441 | 0,9504 |
| 13.11.2018 | 0,9529 | 0,9555 | 0,9441 | 0,9467 |
| 14.11.2018 | 0,9492 | 0,9604 | 0,9467 | 0,9529 |
| 15.11.2018 | 0,9529 | 0,973 | 0,9516 | 0,958 |
| 18.11.2018 | 0,9604 | 0,9691 | 0,9555 | 0,9555 |
| 19.11.2018 | 0,958 | 0,958 | 0,9192 | 0,9192 |
| 20.11.2018 | 0,9204 | 0,9329 | 0,9117 | 0,9167 |
| 21.11.2018 | 0,9167 | 0,9204 | 0,9105 | 0,9117 |
| 22.11.2018 | 0,9155 | 0,923 | 0,9117 | 0,9129 |
| 25.11.2018 | 0,9179 | 0,9279 | 0,9167 | 0,9192 |
| 26.11.2018 | 0,9192 | 0,9329 | 0,903 | 0,9167 |
| 27.11.2018 | 0,9241 | 0,9241 | 0,9129 | 0,9129 |
| 28.11.2018 | 0,9179 | 0,9417 | 0,9155 | 0,9155 |
| 29.11.2018 | 0,9192 | 0,9392 | 0,9092 | 0,9092 |
| 02.12.2018 | 0,9192 | 0,9529 | 0,9179 | 0,9504 |
| 03.12.2018 | 0,9504 | 0,9629 | 0,9405 | 0,9454 |
| 04.12.2018 | 0,9366 | 0,9417 | 0,9204 | 0,9379 |
| 05.12.2018 | 0,9343 | 0,9492 | 0,9217 | 0,9304 |
| 06.12.2018 | 0,9329 | 0,9366 | 0,9279 | 0,9343 |
| 09.12.2018 | 0,9304 | 0,9317 | 0,9179 | 0,923 |
| 10.12.2018 | 0,923 | 0,9355 | 0,9179 | 0,9255 |
| 11.12.2018 | 0,9279 | 0,9329 | 0,8992 | 0,9054 |
| 12.12.2018 | 0,9117 | 0,9179 | 0,9067 | 0,9117 |
| 13.12.2018 | 0,9117 | 0,9117 | 0,8868 | 0,8968 |
| 16.12.2018 | 0,8968 | 0,9041 | 0,8955 | 0,8955 |
| 17.12.2018 | 0,8955 | 0,9067 | 0,8892 | 0,9041 |
| 18.12.2018 | 0,9067 | 0,9167 | 0,9067 | 0,9155 |
| 19.12.2018 | 0,9142 | 0,9454 | 0,9067 | 0,9454 |
| 20.12.2018 | 0,9441 | 0,9492 | 0,9241 | 0,9492 |
| 23.12.2018 | 0,9492 | 0,9679 | 0,9492 | 0,9629 |
| 24.12.2018 | 0,9604 | 0,9604 | 0,9429 | 0,9492 |
| 25.12.2018 | 0,9492 | 0,9529 | 0,9392 | 0,9492 |
| 26.12.2018 | 0,9529 | 0,9555 | 0,9317 | 0,9317 |
| 27.12.2018 | 0,9329 | 0,9355 | 0,9241 | 0,9279 |
| 30.12.2018 | 0,9304 | 0,9429 | 0,9292 | 0,9429 |