CIMSA
ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş.
17:55:01
49.74 ₺
-0.960 (%-1.89)
Önceki Kapanış: 50.7·
Volatilite: 1.780
Düşük₺49.6
Yüksek₺50.5
Piyasa Verileri
Spot Piyasa
A:49.72
S:49.74
Önceki haftaya göre (WoW)
-0.72%
Önceki aya göre (MoM)
-1.80%
Yılbaşından bugüne (YTD)
+8.62%
Önceki yıla göre (YoY)
+12.14%
CIMSA: ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,3258
KAPANIŞ 6,3359
En Düşük
DÜŞÜK 3,7392
En Yüksek
YÜKSEK 14,0524
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,8466 | 3,9215 | 3,8016 | 3,8966 |
| 03.01.2022 | 3,9191 | 3,9565 | 3,8466 | 3,9065 |
| 04.01.2022 | 3,9215 | 3,939 | 3,8617 | 3,9191 |
| 05.01.2022 | 3,9016 | 4,0116 | 3,8541 | 3,9965 |
| 06.01.2022 | 4,059 | 4,2189 | 3,9915 | 4,1963 |
| 09.01.2022 | 4,2613 | 4,3711 | 4,2238 | 4,2288 |
| 10.01.2022 | 4,2288 | 4,2713 | 4,1464 | 4,1963 |
| 11.01.2022 | 4,2238 | 4,3812 | 4,1689 | 4,3711 |
| 12.01.2022 | 4,3636 | 4,4012 | 4,3012 | 4,3087 |
| 13.01.2022 | 4,3363 | 4,4637 | 4,3087 | 4,4312 |
| 16.01.2022 | 4,4336 | 4,5385 | 4,4336 | 4,476 |
| 17.01.2022 | 4,481 | 4,4861 | 4,2588 | 4,2588 |
| 18.01.2022 | 4,2438 | 4,4511 | 4,2088 | 4,4386 |
| 19.01.2022 | 4,4586 | 4,4836 | 4,2837 | 4,3386 |
| 20.01.2022 | 4,3386 | 4,3763 | 4,2212 | 4,2813 |
| 23.01.2022 | 4,2912 | 4,3187 | 3,9565 | 3,9666 |
| 24.01.2022 | 3,9715 | 4,0165 | 3,884 | 3,954 |
| 25.01.2022 | 3,9565 | 4,009 | 3,8991 | 3,9065 |
| 26.01.2022 | 3,8942 | 4,0215 | 3,8416 | 4,004 |
| 27.01.2022 | 4,0414 | 4,1939 | 4,0165 | 4,1539 |
| 30.01.2022 | 4,2463 | 4,2613 | 4,1663 | 4,2212 |
| 31.01.2022 | 4,2463 | 4,2987 | 4,2189 | 4,2937 |
| 01.02.2022 | 4,3212 | 4,3337 | 4,1689 | 4,1838 |
| 02.02.2022 | 4,1838 | 4,2862 | 4,1589 | 4,1639 |
| 03.02.2022 | 4,1639 | 4,1988 | 4,0116 | 4,0615 |
| 06.02.2022 | 4,0615 | 4,109 | 3,9565 | 4,109 |
| 07.02.2022 | 4,1214 | 4,1364 | 4,014 | 4,0615 |
| 08.02.2022 | 4,0765 | 4,1389 | 4,0539 | 4,1188 |
| 09.02.2022 | 4,1289 | 4,1864 | 4,1064 | 4,1689 |
| 10.02.2022 | 4,1513 | 4,1639 | 4,0515 | 4,1413 |
| 13.02.2022 | 4,0965 | 4,1513 | 4,0515 | 4,0814 |
| 14.02.2022 | 4,0864 | 4,1489 | 4,0714 | 4,0965 |
| 15.02.2022 | 4,1214 | 4,2264 | 4,1139 | 4,1838 |
| 16.02.2022 | 4,2063 | 4,2713 | 4,1114 | 4,1939 |
| 17.02.2022 | 4,2313 | 4,2613 | 4,1838 | 4,2613 |
| 20.02.2022 | 4,3087 | 4,3187 | 4,1887 | 4,2189 |
| 21.02.2022 | 4,059 | 4,3062 | 4,009 | 4,2713 |
| 22.02.2022 | 4,3987 | 4,4836 | 4,3113 | 4,3113 |
| 23.02.2022 | 3,9315 | 4,0564 | 3,8816 | 3,8816 |
| 24.02.2022 | 3,8816 | 4,2038 | 3,8816 | 4,2038 |
| 27.02.2022 | 4,1413 | 4,1838 | 4,029 | 4,0339 |
| 28.02.2022 | 4,0615 | 4,1188 | 3,8617 | 4,0315 |
| 01.03.2022 | 4,0414 | 4,1314 | 3,924 | 3,954 |
| 02.03.2022 | 3,954 | 4,0065 | 3,9267 | 3,9417 |
| 03.03.2022 | 3,9191 | 4,0014 | 3,8691 | 3,8866 |
| 06.03.2022 | 3,8816 | 3,8866 | 3,7392 | 3,8541 |
| 07.03.2022 | 3,8366 | 3,8767 | 3,8041 | 3,8066 |
| 08.03.2022 | 3,8266 | 3,9466 | 3,8266 | 3,8366 |
| 09.03.2022 | 3,9565 | 3,964 | 3,7768 | 3,7941 |
| 10.03.2022 | 3,8142 | 3,8566 | 3,7817 | 3,8366 |
| 13.03.2022 | 3,8816 | 3,9591 | 3,8591 | 3,949 |
| 14.03.2022 | 3,949 | 3,949 | 3,8966 | 3,9116 |
| 15.03.2022 | 3,9341 | 4,0939 | 3,9341 | 4,0564 |
| 16.03.2022 | 4,0965 | 4,0965 | 4,0239 | 4,0464 |
| 17.03.2022 | 4,0664 | 4,2463 | 4,049 | 4,2463 |
| 20.03.2022 | 4,2713 | 4,3737 | 4,2663 | 4,3711 |
| 21.03.2022 | 4,3837 | 4,4986 | 4,3837 | 4,4561 |
| 22.03.2022 | 4,4936 | 4,4936 | 4,3386 | 4,3737 |
| 23.03.2022 | 4,3763 | 4,5685 | 4,3711 | 4,5036 |
| 24.03.2022 | 4,5011 | 4,5336 | 4,3787 | 4,3961 |
| 27.03.2022 | 4,4212 | 4,4411 | 4,3537 | 4,4061 |
| 28.03.2022 | 4,4336 | 4,4836 | 4,4261 | 4,4536 |
| 29.03.2022 | 4,4735 | 4,5385 | 4,4511 | 4,506 |
| 30.03.2022 | 4,5321 | 4,5427 | 4,415 | 4,4384 |
| 31.03.2022 | 4,4436 | 4,4748 | 4,4072 | 4,441 |
| 03.04.2022 | 4,3603 | 4,4228 | 4,2613 | 4,3706 |
| 04.04.2022 | 4,376 | 4,3889 | 4,3029 | 4,3134 |
| 05.04.2022 | 4,3238 | 4,3291 | 4,2222 | 4,23 |
| 06.04.2022 | 4,2431 | 4,2951 | 4,2353 | 4,2613 |
| 07.04.2022 | 4,2717 | 4,3941 | 4,2691 | 4,3837 |
| 10.04.2022 | 4,428 | 4,5505 | 4,4175 | 4,4826 |
| 11.04.2022 | 4,4905 | 4,6052 | 4,4332 | 4,579 |
| 12.04.2022 | 4,6232 | 4,6807 | 4,5451 | 4,5764 |
| 13.04.2022 | 4,5842 | 4,6493 | 4,5556 | 4,5842 |
| 14.04.2022 | 4,5973 | 4,7353 | 4,5973 | 4,7224 |
| 17.04.2022 | 4,7848 | 4,8708 | 4,7796 | 4,8552 |
| 18.04.2022 | 4,8708 | 4,8759 | 4,7249 | 4,7822 |
| 19.04.2022 | 4,7848 | 4,7953 | 4,7067 | 4,7224 |
| 20.04.2022 | 4,7224 | 4,7666 | 4,6623 | 4,6623 |
| 21.04.2022 | 4,6623 | 4,7067 | 4,4357 | 4,4488 |
| 24.04.2022 | 4,4228 | 4,4592 | 4,23 | 4,3654 |
| 25.04.2022 | 4,3941 | 4,4463 | 4,2588 | 4,2978 |
| 26.04.2022 | 4,3134 | 4,3212 | 4,2014 | 4,2848 |
| 27.04.2022 | 4,3212 | 4,376 | 4,2978 | 4,3082 |
| 28.04.2022 | 4,3291 | 4,3967 | 4,29 | 4,3446 |
| 04.05.2022 | 4,3811 | 4,4697 | 4,3629 | 4,402 |
| 05.05.2022 | 4,3967 | 4,3994 | 4,2379 | 4,3394 |
| 08.05.2022 | 4,3394 | 4,3889 | 4,2717 | 4,2822 |
| 09.05.2022 | 4,2639 | 4,2769 | 4,1988 | 4,2014 |
| 10.05.2022 | 4,2039 | 4,2196 | 4,0711 | 4,1179 |
| 11.05.2022 | 4,1154 | 4,1154 | 3,8862 | 3,92 |
| 12.05.2022 | 3,9982 | 4,0607 | 3,9644 | 4,0321 |
| 15.05.2022 | 4,0582 | 4,1623 | 4,0451 | 4,0503 |
| 16.05.2022 | 4,0737 | 4,0894 | 3,9956 | 4,0138 |
| 17.05.2022 | 4,0138 | 4,0476 | 3,9278 | 3,9773 |
| 19.05.2022 | 3,9852 | 4,0113 | 3,9331 | 3,941 |
| 22.05.2022 | 3,9826 | 3,9826 | 3,868 | 3,8941 |
| 23.05.2022 | 3,907 | 3,9722 | 3,8784 | 3,9097 |
| 24.05.2022 | 3,9278 | 4,2873 | 3,9122 | 4,2665 |
| 25.05.2022 | 4,2665 | 4,3498 | 4,1414 | 4,3212 |
| 26.05.2022 | 4,342 | 4,4202 | 4,2691 | 4,2925 |
| 29.05.2022 | 4,3108 | 4,4123 | 4,3108 | 4,402 |
| 30.05.2022 | 4,402 | 4,6807 | 4,1936 | 4,6364 |
| 31.05.2022 | 4,6623 | 4,8108 | 4,6623 | 4,7275 |
| 01.06.2022 | 4,7405 | 4,8187 | 4,6936 | 4,7536 |
| 02.06.2022 | 4,7562 | 4,8291 | 4,6521 | 4,7275 |
| 05.06.2022 | 4,7275 | 4,915 | 4,7249 | 4,9047 |
| 06.06.2022 | 4,9047 | 4,9853 | 4,8447 | 4,9516 |
| 07.06.2022 | 4,9619 | 4,975 | 4,613 | 4,6911 |
| 08.06.2022 | 4,7041 | 4,8187 | 4,4723 | 4,6311 |
| 09.06.2022 | 4,5842 | 4,678 | 4,5166 | 4,5505 |
| 12.06.2022 | 4,5321 | 4,678 | 4,4826 | 4,6599 |
| 13.06.2022 | 4,6572 | 4,8447 | 4,5139 | 4,8187 |
| 14.06.2022 | 4,8317 | 4,8682 | 4,7119 | 4,8239 |
| 15.06.2022 | 4,8187 | 4,8187 | 4,5842 | 4,5842 |
| 16.06.2022 | 4,6077 | 4,6364 | 4,5505 | 4,5505 |
| 19.06.2022 | 4,5712 | 4,665 | 4,4357 | 4,4801 |
| 20.06.2022 | 4,5009 | 4,5478 | 4,4644 | 4,527 |
| 21.06.2022 | 4,5036 | 4,5842 | 4,4931 | 4,5139 |
| 22.06.2022 | 4,506 | 4,5764 | 4,454 | 4,4775 |
| 23.06.2022 | 4,4801 | 4,5427 | 4,4697 | 4,5217 |
| 26.06.2022 | 4,428 | 4,5087 | 4,4123 | 4,4748 |
| 27.06.2022 | 4,4879 | 4,5529 | 4,3238 | 4,3681 |
| 28.06.2022 | 4,3732 | 4,402 | 4,2951 | 4,2978 |
| 29.06.2022 | 4,2951 | 4,4175 | 4,29 | 4,4072 |
| 30.06.2022 | 4,415 | 4,4748 | 4,3863 | 4,402 |
| 03.07.2022 | 4,428 | 4,441 | 4,2326 | 4,2534 |
| 04.07.2022 | 4,2588 | 4,2848 | 4,1336 | 4,1545 |
| 05.07.2022 | 4,157 | 4,2326 | 4,1519 | 4,2117 |
| 06.07.2022 | 4,2248 | 4,3003 | 4,2144 | 4,3003 |
| 07.07.2022 | 4,3003 | 4,3603 | 4,2691 | 4,3525 |
| 12.07.2022 | 4,3472 | 4,415 | 4,2925 | 4,402 |
| 13.07.2022 | 4,402 | 4,428 | 4,1936 | 4,3732 |
| 17.07.2022 | 4,402 | 4,4879 | 4,402 | 4,4723 |
| 18.07.2022 | 4,4879 | 4,7014 | 4,4566 | 4,6155 |
| 19.07.2022 | 4,6599 | 4,9307 | 4,6467 | 4,9099 |
| 20.07.2022 | 4,9228 | 4,9646 | 4,6884 | 4,8656 |
| 21.07.2022 | 4,8656 | 5,014 | 4,6858 | 4,7927 |
| 24.07.2022 | 4,8187 | 4,988 | 4,7771 | 4,7927 |
| 25.07.2022 | 4,8056 | 4,9281 | 4,7822 | 4,8499 |
| 26.07.2022 | 4,8734 | 4,9516 | 4,8291 | 4,8447 |
| 27.07.2022 | 4,8813 | 5,0765 | 4,8577 | 5,074 |
| 28.07.2022 | 5,1209 | 5,1807 | 4,9853 | 5,0583 |
| 31.07.2022 | 5,1183 | 5,1781 | 5,0401 | 5,0583 |
| 01.08.2022 | 5,074 | 5,0843 | 4,9619 | 4,9958 |
| 02.08.2022 | 5,014 | 5,1365 | 5,014 | 5,1209 |
| 03.08.2022 | 5,1443 | 5,1886 | 5,0792 | 5,0896 |
| 04.08.2022 | 5,1312 | 5,3918 | 5,0635 | 5,285 |
| 07.08.2022 | 5,3396 | 5,6027 | 5,3344 | 5,5064 |
| 08.08.2022 | 5,509 | 5,7277 | 5,4281 | 5,7251 |
| 09.08.2022 | 5,7043 | 5,7095 | 5,5611 | 5,6002 |
| 10.08.2022 | 5,647 | 5,7017 | 5,5818 | 5,6287 |
| 11.08.2022 | 5,6365 | 5,8709 | 5,6314 | 5,7251 |
| 14.08.2022 | 5,7616 | 5,858 | 5,712 | 5,7381 |
| 15.08.2022 | 5,7459 | 5,772 | 5,4594 | 5,6392 |
| 16.08.2022 | 5,6626 | 5,6808 | 5,548 | 5,5896 |
| 17.08.2022 | 5,6002 | 6,0533 | 5,5896 | 5,8631 |
| 18.08.2022 | 5,8684 | 6,431 | 5,8162 | 6,3398 |
| 21.08.2022 | 6,3425 | 6,7984 | 6,3398 | 6,496 |
| 22.08.2022 | 6,5378 | 6,6354 | 6,4336 | 6,4623 |
| 23.08.2022 | 6,4805 | 6,8374 | 6,4232 | 6,7267 |
| 24.08.2022 | 6,7853 | 6,9351 | 6,7071 | 6,7722 |
| 25.08.2022 | 6,8113 | 6,8113 | 6,5117 | 6,6486 |
| 28.08.2022 | 6,6486 | 6,7267 | 6,5117 | 6,6289 |
| 30.08.2022 | 6,6421 | 7,0391 | 6,6421 | 6,909 |
| 31.08.2022 | 6,9025 | 6,9611 | 6,7136 | 6,8634 |
| 01.09.2022 | 6,9155 | 7,0261 | 6,7397 | 6,8048 |
| 04.09.2022 | 6,8634 | 7,0978 | 6,7397 | 6,9871 |
| 05.09.2022 | 7,0196 | 7,5667 | 6,7984 | 7,3386 |
| 06.09.2022 | 7,3518 | 7,6708 | 7,1759 | 7,3648 |
| 07.09.2022 | 7,4234 | 7,5536 | 7,2801 | 7,3648 |
| 08.09.2022 | 7,456 | 7,6643 | 7,3712 | 7,6643 |
| 11.09.2022 | 7,8141 | 8,4001 | 7,8141 | 8,1723 |
| 12.09.2022 | 8,2959 | 8,335 | 7,6448 | 7,6513 |
| 13.09.2022 | 7,482 | 7,9248 | 7,4299 | 7,8922 |
| 14.09.2022 | 7,9444 | 8,4001 | 7,8857 | 7,9574 |
| 15.09.2022 | 7,9378 | 7,9378 | 7,7099 | 7,9054 |
| 18.09.2022 | 7,9703 | 8,0029 | 7,6578 | 7,6578 |
| 19.09.2022 | 7,6969 | 7,9054 | 7,5796 | 7,8922 |
| 20.09.2022 | 7,8987 | 8,1918 | 7,8337 | 7,8531 |
| 21.09.2022 | 7,8663 | 7,9378 | 7,7556 | 7,7685 |
| 22.09.2022 | 7,8076 | 7,8987 | 7,6774 | 7,6774 |
| 25.09.2022 | 7,6774 | 7,7165 | 7,456 | 7,5406 |
| 26.09.2022 | 7,5536 | 7,5992 | 7,2931 | 7,3518 |
| 27.09.2022 | 7,3127 | 7,5275 | 7,1694 | 7,254 |
| 28.09.2022 | 7,2996 | 7,4169 | 6,9806 | 7,2279 |
| 29.09.2022 | 7,267 | 7,6122 | 7,0978 | 7,5667 |
| 02.10.2022 | 7,6318 | 7,8402 | 7,6318 | 7,8205 |
| 03.10.2022 | 7,9118 | 8,1398 | 7,775 | 7,9183 |
| 04.10.2022 | 7,9574 | 8,0355 | 7,8141 | 7,8466 |
| 05.10.2022 | 8,0029 | 8,257 | 7,9313 | 8,2504 |
| 06.10.2022 | 8,2894 | 8,6476 | 8,2113 | 8,641 |
| 09.10.2022 | 8,7192 | 8,9798 | 8,4653 | 8,4847 |
| 10.10.2022 | 8,4979 | 8,5825 | 8,2894 | 8,4782 |
| 11.10.2022 | 8,4782 | 8,5043 | 8,2113 | 8,4782 |
| 12.10.2022 | 8,4392 | 8,628 | 8,2764 | 8,4001 |
| 13.10.2022 | 8,5173 | 8,6606 | 8,3936 | 8,4847 |
| 16.10.2022 | 8,5694 | 8,6606 | 8,2049 | 8,5825 |
| 17.10.2022 | 8,6606 | 8,869 | 8,5825 | 8,6345 |
| 18.10.2022 | 8,6736 | 8,9015 | 8,5303 | 8,5564 |
| 19.10.2022 | 8,6151 | 8,9536 | 8,4262 | 8,8495 |
| 20.10.2022 | 8,8624 | 9,0383 | 8,7388 | 8,856 |
| 23.10.2022 | 8,9081 | 9,2077 | 8,8755 | 8,9276 |
| 24.10.2022 | 8,9992 | 9,1296 | 8,6085 | 8,7388 |
| 25.10.2022 | 8,7908 | 9,6048 | 8,7908 | 9,3117 |
| 26.10.2022 | 9,3509 | 9,4551 | 9,1816 | 9,3769 |
| 27.10.2022 | 9,7089 | 10,3146 | 9,696 | 10,1974 |
| 30.10.2022 | 10,1974 | 10,4187 | 9,8652 | 9,9825 |
| 31.10.2022 | 10,0411 | 10,7509 | 10,0281 | 10,471 |
| 01.11.2022 | 10,9592 | 11,1872 | 10,1062 | 10,1062 |
| 02.11.2022 | 10,1062 | 10,2625 | 9,8978 | 9,9825 |
| 03.11.2022 | 10,0281 | 10,1192 | 9,8913 | 9,9239 |
| 06.11.2022 | 9,9759 | 10,015 | 9,7546 | 9,7611 |
| 07.11.2022 | 9,7611 | 10,0476 | 9,6178 | 9,8393 |
| 08.11.2022 | 9,8978 | 9,9499 | 9,4877 | 9,7611 |
| 09.11.2022 | 9,7611 | 9,9565 | 9,5657 | 9,8261 |
| 10.11.2022 | 9,8978 | 10,2495 | 9,8196 | 10,1388 |
| 13.11.2022 | 10,2495 | 10,575 | 10,2234 | 10,3015 |
| 14.11.2022 | 10,3537 | 10,3993 | 9,8522 | 10,0867 |
| 15.11.2022 | 10,0931 | 10,1518 | 9,6895 | 9,7286 |
| 16.11.2022 | 9,7286 | 9,8652 | 9,3183 | 9,6048 |
| 17.11.2022 | 9,6504 | 10,1257 | 9,6243 | 10,1257 |
| 20.11.2022 | 10,3537 | 10,7054 | 10,3537 | 10,51 |
| 21.11.2022 | 10,5685 | 10,6533 | 10,3341 | 10,5882 |
| 22.11.2022 | 10,6337 | 11,0635 | 10,6337 | 11,0309 |
| 23.11.2022 | 11,0503 | 11,1416 | 10,7574 | 10,8811 |
| 24.11.2022 | 10,8746 | 11,8514 | 10,816 | 11,845 |
| 27.11.2022 | 12,1118 | 12,5025 | 11,8318 | 11,9881 |
| 28.11.2022 | 11,9947 | 12,0207 | 11,5323 | 11,7798 |
| 29.11.2022 | 11,7798 | 12,0794 | 11,7081 | 11,9165 |
| 30.11.2022 | 12,0337 | 12,3136 | 11,897 | 12,0533 |
| 01.12.2022 | 12,0728 | 12,3397 | 11,7927 | 12,0273 |
| 04.12.2022 | 12,0923 | 12,177 | 11,6169 | 11,7407 |
| 05.12.2022 | 11,7472 | 12,5677 | 11,5583 | 12,5156 |
| 06.12.2022 | 12,6132 | 12,6913 | 11,5257 | 11,7798 |
| 07.12.2022 | 11,7211 | 11,7863 | 11,1742 | 11,5062 |
| 08.12.2022 | 11,5519 | 11,8514 | 11,5323 | 11,7472 |
| 11.12.2022 | 11,7992 | 12,0468 | 11,7863 | 11,9165 |
| 12.12.2022 | 11,9687 | 12,3332 | 11,9425 | 12,0403 |
| 13.12.2022 | 12,0533 | 12,1053 | 11,4997 | 11,5193 |
| 14.12.2022 | 11,63 | 11,9816 | 11,3305 | 11,6755 |
| 15.12.2022 | 11,682 | 11,8514 | 11,5128 | 11,7472 |
| 18.12.2022 | 12,0077 | 12,0859 | 11,8514 | 11,9556 |
| 19.12.2022 | 11,9556 | 12,1899 | 11,884 | 12,0468 |
| 20.12.2022 | 12,0859 | 12,4504 | 11,9556 | 12,3268 |
| 21.12.2022 | 12,4308 | 12,4895 | 12,1704 | 12,1964 |
| 22.12.2022 | 12,2095 | 13,2319 | 12,2095 | 13,1147 |
| 25.12.2022 | 13,1147 | 13,6095 | 12,9388 | 13,3361 |
| 26.12.2022 | 13,5965 | 14,0524 | 13,004 | 13,0757 |
| 27.12.2022 | 13,0886 | 13,5835 | 12,75 | 13,0366 |
| 28.12.2022 | 13,0366 | 13,3361 | 12,9323 | 13,1667 |
| 29.12.2022 | 13,2319 | 13,4532 | 13,017 | 13,0757 |