CIMSA
ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş.
17:59:15
49.78 ₺
-0.920 (%-1.81)
Önceki Kapanış: 50.7·
Volatilite: 1.780
Düşük₺49.6
Yüksek₺50.5
Piyasa Verileri
Spot Piyasa
A:49.76
S:49.78
Önceki haftaya göre (WoW)
-0.64%
Önceki aya göre (MoM)
-1.72%
Yılbaşından bugüne (YTD)
+8.71%
Önceki yıla göre (YoY)
+12.23%
CIMSA: ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,7997
KAPANIŞ 21,6927
En Düşük
DÜŞÜK 9,9108
En Yüksek
YÜKSEK 48,1766
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 13,1667 | 13,5704 | 13,1667 | 13,5704 |
| 02.01.2023 | 13,7008 | 13,7657 | 13,1277 | 13,2058 |
| 03.01.2023 | 13,2319 | 13,5313 | 12,9975 | 13,0886 |
| 04.01.2023 | 13,1929 | 13,323 | 12,0012 | 12,1508 |
| 05.01.2023 | 12,1508 | 12,7565 | 11,5779 | 12,6393 |
| 08.01.2023 | 12,75 | 12,8802 | 11,9231 | 12,0207 |
| 09.01.2023 | 12,0207 | 12,0598 | 11,4216 | 11,4216 |
| 10.01.2023 | 11,4607 | 11,6105 | 10,523 | 10,523 |
| 11.01.2023 | 10,7314 | 11,4671 | 10,1974 | 11,0113 |
| 12.01.2023 | 10,9788 | 11,1546 | 10,6988 | 10,8876 |
| 15.01.2023 | 10,9397 | 11,6561 | 10,9006 | 11,6365 |
| 16.01.2023 | 11,6365 | 12,1248 | 11,5128 | 12,0533 |
| 17.01.2023 | 12,242 | 12,2942 | 11,8318 | 12,0403 |
| 18.01.2023 | 11,9816 | 12,1899 | 11,6429 | 11,7992 |
| 19.01.2023 | 11,8383 | 11,9361 | 11,6952 | 11,7211 |
| 22.01.2023 | 11,7602 | 12,2551 | 11,1742 | 11,5714 |
| 23.01.2023 | 11,5714 | 11,6365 | 11,0178 | 11,2524 |
| 24.01.2023 | 11,3173 | 11,389 | 10,8095 | 11,3499 |
| 25.01.2023 | 11,3499 | 11,4737 | 11,0894 | 11,2457 |
| 26.01.2023 | 11,1807 | 11,2588 | 10,7705 | 11,2327 |
| 29.01.2023 | 11,2327 | 11,3825 | 10,9071 | 10,9071 |
| 30.01.2023 | 11,0309 | 11,0309 | 10,5817 | 10,6598 |
| 31.01.2023 | 10,7769 | 11,096 | 10,6988 | 10,7965 |
| 01.02.2023 | 10,8941 | 10,9266 | 9,9108 | 10,6793 |
| 02.02.2023 | 10,7509 | 11,4021 | 10,6467 | 11,4021 |
| 05.02.2023 | 12,0988 | 12,5415 | 11,5257 | 12,5415 |
| 06.02.2023 | 12,5415 | 13,7528 | 11,5648 | 12,8282 |
| 14.02.2023 | 13,7008 | 14,1044 | 13,6746 | 14,1044 |
| 15.02.2023 | 15,511 | 15,511 | 14,7816 | 15,511 |
| 16.02.2023 | 15,5501 | 17,0608 | 15,511 | 17,0608 |
| 19.02.2023 | 17,4254 | 18,7668 | 17,3212 | 18,7668 |
| 20.02.2023 | 20,1082 | 20,6422 | 19,7565 | 20,6422 |
| 21.02.2023 | 21,8144 | 22,2702 | 18,5845 | 18,5845 |
| 22.02.2023 | 16,7352 | 17,3212 | 16,7352 | 16,7352 |
| 23.02.2023 | 15,9537 | 18,3371 | 15,7064 | 17,3473 |
| 26.02.2023 | 17,191 | 18,1157 | 16,3445 | 16,6049 |
| 27.02.2023 | 16,8003 | 17,0479 | 15,1594 | 16,2142 |
| 28.02.2023 | 16,1881 | 16,6049 | 15,6282 | 15,6282 |
| 01.03.2023 | 15,6022 | 15,6542 | 14,6254 | 14,6254 |
| 02.03.2023 | 14,6254 | 15,3157 | 14,4431 | 14,7035 |
| 05.03.2023 | 14,7426 | 14,964 | 14,5603 | 14,5863 |
| 06.03.2023 | 14,7426 | 14,7816 | 14,3128 | 14,3128 |
| 07.03.2023 | 14,5472 | 14,7686 | 14,0133 | 14,0653 |
| 08.03.2023 | 14,0915 | 15,4719 | 13,9742 | 15,4719 |
| 09.03.2023 | 15,2375 | 16,1491 | 14,7816 | 14,8207 |
| 12.03.2023 | 14,8207 | 15,1072 | 14,3649 | 14,5212 |
| 13.03.2023 | 14,5472 | 14,9899 | 14,4561 | 14,4691 |
| 14.03.2023 | 14,5863 | 14,7295 | 13,9872 | 14,1565 |
| 15.03.2023 | 14,2608 | 14,5472 | 14,0653 | 14,2608 |
| 16.03.2023 | 14,378 | 14,9118 | 14,3128 | 14,8337 |
| 19.03.2023 | 14,8207 | 14,964 | 14,0133 | 14,0133 |
| 20.03.2023 | 14,0524 | 14,1956 | 13,3881 | 13,3881 |
| 21.03.2023 | 13,5313 | 13,857 | 13,3101 | 13,6356 |
| 22.03.2023 | 13,6356 | 14,9118 | 13,5313 | 14,1175 |
| 23.03.2023 | 14,1305 | 14,2868 | 13,7528 | 13,7789 |
| 26.03.2023 | 13,8439 | 14,1696 | 13,4272 | 13,4272 |
| 27.03.2023 | 13,4662 | 13,5184 | 12,763 | 12,763 |
| 28.03.2023 | 12,763 | 12,8802 | 12,3853 | 12,7435 |
| 29.03.2023 | 12,9454 | 13,284 | 12,4766 | 12,5025 |
| 30.03.2023 | 12,509 | 12,5612 | 12,1704 | 12,1704 |
| 02.04.2023 | 12,219 | 12,4209 | 11,728 | 11,9433 |
| 03.04.2023 | 11,9634 | 12,441 | 11,9634 | 12,3738 |
| 04.04.2023 | 12,5082 | 12,7166 | 12,3468 | 12,4476 |
| 05.04.2023 | 12,441 | 12,73 | 12,34 | 12,488 |
| 06.04.2023 | 12,5216 | 12,6293 | 12,3871 | 12,5351 |
| 09.04.2023 | 12,5822 | 12,9184 | 12,5485 | 12,7907 |
| 10.04.2023 | 12,8041 | 13,8667 | 12,784 | 13,174 |
| 11.04.2023 | 13,1807 | 13,295 | 12,9655 | 12,9655 |
| 12.04.2023 | 13,0461 | 13,369 | 12,7436 | 12,7436 |
| 13.04.2023 | 12,8243 | 12,9655 | 12,5149 | 12,5888 |
| 16.04.2023 | 12,6024 | 12,7233 | 12,441 | 12,441 |
| 17.04.2023 | 12,4612 | 12,5417 | 12,2392 | 12,2392 |
| 18.04.2023 | 12,3534 | 12,4812 | 12,1719 | 12,3669 |
| 19.04.2023 | 12,3468 | 12,6428 | 12,1719 | 12,6428 |
| 23.04.2023 | 12,6495 | 12,9723 | 12,5082 | 12,5957 |
| 24.04.2023 | 12,6225 | 12,6965 | 12,2392 | 12,2392 |
| 25.04.2023 | 12,3198 | 12,3602 | 11,7684 | 11,7886 |
| 26.04.2023 | 11,7954 | 12,1248 | 11,7079 | 11,8828 |
| 27.04.2023 | 11,8896 | 11,95 | 11,2977 | 11,4053 |
| 01.05.2023 | 11,4322 | 11,5667 | 10,8472 | 10,8539 |
| 02.05.2023 | 10,8875 | 10,9749 | 10,1545 | 10,6252 |
| 03.05.2023 | 10,5849 | 11,0018 | 10,4908 | 10,7664 |
| 04.05.2023 | 10,6993 | 10,6993 | 10,3025 | 10,511 |
| 07.05.2023 | 10,5445 | 11,0489 | 10,457 | 10,9951 |
| 08.05.2023 | 11,0422 | 11,1498 | 10,7261 | 10,7261 |
| 09.05.2023 | 10,8068 | 10,9346 | 10,5445 | 10,8337 |
| 10.05.2023 | 10,8337 | 11,6474 | 10,7866 | 11,4523 |
| 11.05.2023 | 11,5331 | 11,6137 | 11,0087 | 11,0354 |
| 14.05.2023 | 10,4908 | 11,3314 | 10,4639 | 10,8337 |
| 15.05.2023 | 10,8337 | 11,7079 | 10,8337 | 11,4456 |
| 16.05.2023 | 11,4523 | 11,7886 | 11,3044 | 11,5533 |
| 17.05.2023 | 11,5869 | 11,6339 | 11,17 | 11,2439 |
| 21.05.2023 | 11,2573 | 11,459 | 11,1498 | 11,2977 |
| 22.05.2023 | 11,2977 | 11,3381 | 11,0354 | 11,0354 |
| 23.05.2023 | 11,069 | 11,8693 | 11,0354 | 11,6608 |
| 24.05.2023 | 11,6743 | 12,1315 | 11,5935 | 11,8425 |
| 25.05.2023 | 11,8896 | 12,6695 | 11,8896 | 12,4476 |
| 28.05.2023 | 12,9252 | 13,6783 | 12,7503 | 13,4161 |
| 29.05.2023 | 13,8397 | 14,7543 | 13,5437 | 14,7543 |
| 30.05.2023 | 14,8754 | 15,4672 | 14,1894 | 14,5391 |
| 31.05.2023 | 14,6871 | 15,1982 | 14,6601 | 15,0636 |
| 01.06.2023 | 15,0232 | 15,3191 | 14,8618 | 15,0232 |
| 04.06.2023 | 15,1308 | 15,2519 | 14,5794 | 14,7408 |
| 05.06.2023 | 14,8349 | 15,1847 | 14,4852 | 15,0367 |
| 06.06.2023 | 15,1982 | 15,7899 | 14,9426 | 15,1443 |
| 07.06.2023 | 15,1712 | 15,6957 | 14,9694 | 15,2654 |
| 08.06.2023 | 15,3326 | 15,4672 | 15,1308 | 15,3595 |
| 11.06.2023 | 15,4402 | 15,911 | 15,1982 | 15,1982 |
| 12.06.2023 | 15,2249 | 15,3326 | 14,7946 | 14,8888 |
| 13.06.2023 | 14,9022 | 15,0232 | 14,593 | 14,6332 |
| 14.06.2023 | 14,7408 | 15,3057 | 14,6601 | 15,1982 |
| 15.06.2023 | 15,2249 | 16,0857 | 15,1712 | 15,7899 |
| 18.06.2023 | 16,0588 | 16,2606 | 15,2654 | 15,3595 |
| 19.06.2023 | 15,3998 | 15,7361 | 15,0636 | 15,3864 |
| 20.06.2023 | 15,4672 | 15,8033 | 15,0367 | 15,1041 |
| 21.06.2023 | 15,1847 | 16,6104 | 15,1443 | 16,6104 |
| 22.06.2023 | 16,9735 | 17,7535 | 16,6776 | 16,7986 |
| 25.06.2023 | 16,9331 | 17,6728 | 16,9061 | 17,5249 |
| 26.06.2023 | 17,4577 | 17,7805 | 17,0542 | 17,7535 |
| 02.07.2023 | 17,888 | 18,6547 | 17,888 | 18,5471 |
| 03.07.2023 | 18,695 | 18,7488 | 18,0359 | 18,1033 |
| 04.07.2023 | 18,1168 | 18,3991 | 17,377 | 18,0629 |
| 05.07.2023 | 18,0899 | 19,6365 | 18,0899 | 19,1657 |
| 06.07.2023 | 19,1927 | 19,9727 | 19,0715 | 19,5826 |
| 09.07.2023 | 19,744 | 19,8921 | 19,1524 | 19,4481 |
| 10.07.2023 | 19,5692 | 19,6904 | 18,7758 | 19,3676 |
| 11.07.2023 | 19,4348 | 20,6856 | 18,9909 | 20,0804 |
| 12.07.2023 | 20,2418 | 20,968 | 20,0401 | 20,3629 |
| 13.07.2023 | 20,4837 | 20,5779 | 19,9593 | 20,2148 |
| 16.07.2023 | 20,2148 | 21,6943 | 20,2148 | 21,3178 |
| 17.07.2023 | 21,8557 | 21,8557 | 21,0756 | 21,2236 |
| 18.07.2023 | 21,3043 | 21,8018 | 20,4973 | 21,7885 |
| 19.07.2023 | 21,3849 | 23,4024 | 21,2774 | 22,9316 |
| 20.07.2023 | 22,9585 | 23,7657 | 22,7567 | 23,5369 |
| 23.07.2023 | 23,6715 | 24,6129 | 22,7165 | 23,0124 |
| 24.07.2023 | 23,1334 | 23,4696 | 21,8154 | 22,2323 |
| 25.07.2023 | 22,192 | 23,5369 | 21,8826 | 23,5234 |
| 26.07.2023 | 23,6715 | 23,9806 | 23,0796 | 23,2814 |
| 27.07.2023 | 23,3486 | 25,541 | 23,2679 | 24,7473 |
| 30.07.2023 | 26,8993 | 26,8993 | 25,2853 | 25,3527 |
| 31.07.2023 | 25,3527 | 25,7427 | 24,4649 | 24,5725 |
| 01.08.2023 | 24,6398 | 25,5678 | 24,6398 | 25,2853 |
| 02.08.2023 | 25,3392 | 25,7964 | 24,8953 | 25,3257 |
| 03.08.2023 | 25,7964 | 26,7649 | 25,5544 | 25,9578 |
| 06.08.2023 | 26,0924 | 26,6168 | 25,4736 | 26,0924 |
| 07.08.2023 | 26,0924 | 26,0924 | 24,976 | 25,2853 |
| 08.08.2023 | 25,4064 | 25,4736 | 24,3977 | 24,586 |
| 09.08.2023 | 24,6802 | 25,6619 | 24,4515 | 24,6532 |
| 10.08.2023 | 25,0164 | 25,7695 | 24,3035 | 25,3929 |
| 13.08.2023 | 25,5544 | 25,9847 | 24,5995 | 24,7204 |
| 14.08.2023 | 24,7204 | 24,7473 | 23,7657 | 24,1018 |
| 15.08.2023 | 24,2093 | 24,4919 | 23,7657 | 24,3171 |
| 16.08.2023 | 24,3573 | 24,6532 | 23,9001 | 24,5187 |
| 17.08.2023 | 24,5321 | 24,5725 | 23,2679 | 23,2679 |
| 20.08.2023 | 23,1334 | 24,5725 | 22,9451 | 24,4784 |
| 21.08.2023 | 24,4919 | 26,7379 | 24,2767 | 26,0654 |
| 22.08.2023 | 26,1865 | 27,0607 | 25,5812 | 25,5812 |
| 23.08.2023 | 25,7427 | 25,8234 | 24,3707 | 24,4919 |
| 24.08.2023 | 24,3573 | 25,4064 | 23,8193 | 25,2987 |
| 27.08.2023 | 25,3257 | 26,0924 | 25,3257 | 25,4736 |
| 28.08.2023 | 25,5275 | 26,4689 | 25,3661 | 26,1865 |
| 30.08.2023 | 26,5362 | 28,7956 | 26,5362 | 28,7956 |
| 31.08.2023 | 29,2262 | 29,2531 | 28,1501 | 28,5537 |
| 03.09.2023 | 29,0512 | 29,6564 | 28,2308 | 28,2578 |
| 04.09.2023 | 28,325 | 29,2799 | 28,1097 | 29,0512 |
| 05.09.2023 | 29,2262 | 31,9564 | 28,8092 | 31,0822 |
| 06.09.2023 | 31,2032 | 33,8931 | 30,7325 | 33,3819 |
| 07.09.2023 | 34,2563 | 34,4043 | 31,7548 | 31,8756 |
| 10.09.2023 | 32,3868 | 34,216 | 32,1581 | 33,2878 |
| 11.09.2023 | 33,8797 | 36,61 | 33,4493 | 36,3141 |
| 12.09.2023 | 36,3141 | 36,9058 | 34,7136 | 34,9825 |
| 13.09.2023 | 35,1842 | 35,2381 | 33,0862 | 34,0277 |
| 14.09.2023 | 34,2294 | 34,9691 | 32,6961 | 33,0592 |
| 17.09.2023 | 33,0458 | 33,2072 | 30,6384 | 30,7998 |
| 18.09.2023 | 30,7998 | 31,7008 | 30,2348 | 30,9745 |
| 19.09.2023 | 30,9745 | 34,0411 | 30,9476 | 32,9247 |
| 20.09.2023 | 35,9106 | 36,2064 | 34,6058 | 36,2064 |
| 21.09.2023 | 37,6321 | 39,8244 | 37,0538 | 39,8244 |
| 24.09.2023 | 42,3664 | 43,8055 | 42,1513 | 43,8055 |
| 25.09.2023 | 47,7463 | 48,1766 | 40,5104 | 40,9138 |
| 26.09.2023 | 41,963 | 44,2224 | 38,8694 | 42,0974 |
| 27.09.2023 | 42,0974 | 42,5413 | 39,9185 | 39,9185 |
| 28.09.2023 | 40,0128 | 43,3079 | 38,6005 | 39,0713 |
| 01.10.2023 | 39,1655 | 39,8997 | 37,6967 | 38,0732 |
| 02.10.2023 | 38,2804 | 39,316 | 37,3201 | 38,1298 |
| 03.10.2023 | 38,337 | 39,9751 | 37,8097 | 37,8285 |
| 04.10.2023 | 38,9017 | 39,0713 | 36,4916 | 37,565 |
| 05.10.2023 | 37,1883 | 37,3201 | 36,5858 | 36,5858 |
| 08.10.2023 | 35,7761 | 35,8514 | 34,138 | 34,1756 |
| 09.10.2023 | 34,2508 | 35,4936 | 34,2508 | 35,0417 |
| 10.10.2023 | 35,0417 | 35,2677 | 33,6295 | 33,6295 |
| 11.10.2023 | 33,9685 | 34,571 | 32,2738 | 33,14 |
| 12.10.2023 | 33,14 | 34,0625 | 32,2549 | 32,7634 |
| 15.10.2023 | 33,0646 | 33,7049 | 31,3512 | 31,4453 |
| 16.10.2023 | 31,4641 | 32,7822 | 31,0876 | 32,4244 |
| 17.10.2023 | 31,6901 | 33,8555 | 31,5019 | 32,5751 |
| 18.10.2023 | 32,8952 | 33,366 | 31,6336 | 31,7842 |
| 19.10.2023 | 31,7842 | 31,9161 | 30,2025 | 30,2401 |
| 22.10.2023 | 31,0687 | 32,5751 | 30,8427 | 32,1984 |
| 23.10.2023 | 32,4998 | 35,4184 | 32,1421 | 35,4184 |
| 24.10.2023 | 36,7175 | 38,2428 | 32,9517 | 32,9517 |
| 25.10.2023 | 33,7426 | 36,2469 | 33,2153 | 36,2469 |
| 26.10.2023 | 37,6591 | 39,3537 | 36,7552 | 38,1298 |
| 29.10.2023 | 38,1298 | 38,2804 | 36,4351 | 36,8117 |
| 30.10.2023 | 37,0941 | 37,4708 | 34,5522 | 34,6087 |
| 31.10.2023 | 34,9852 | 35,2865 | 32,3868 | 33,5165 |
| 01.11.2023 | 33,8555 | 35,1924 | 33,14 | 33,3283 |
| 02.11.2023 | 33,4412 | 33,4977 | 32,4998 | 32,8952 |
| 05.11.2023 | 33,3283 | 33,6484 | 32,9893 | 33,1212 |
| 06.11.2023 | 33,1212 | 33,2717 | 31,803 | 31,8595 |
| 07.11.2023 | 31,9914 | 32,1421 | 30,8803 | 31,1629 |
| 08.11.2023 | 31,1441 | 31,8219 | 30,8616 | 31,4077 |
| 09.11.2023 | 31,6712 | 31,7278 | 30,9558 | 31,0876 |
| 12.11.2023 | 31,257 | 31,3136 | 30,0519 | 30,1273 |
| 13.11.2023 | 30,1273 | 30,5039 | 29,5058 | 30,2025 |
| 14.11.2023 | 30,5039 | 30,6921 | 29,5247 | 29,6377 |
| 15.11.2023 | 29,7319 | 30,0142 | 29,4305 | 29,4871 |
| 16.11.2023 | 29,5812 | 32,4244 | 29,5623 | 31,0499 |
| 19.11.2023 | 31,3512 | 32,2362 | 31,0687 | 31,7466 |
| 20.11.2023 | 32,1043 | 32,2926 | 31,5206 | 31,7466 |
| 21.11.2023 | 31,9349 | 34,5522 | 31,7466 | 33,0458 |
| 22.11.2023 | 33,1776 | 34,3263 | 32,368 | 32,368 |
| 23.11.2023 | 32,9517 | 33,8743 | 31,8219 | 33,5543 |
| 26.11.2023 | 33,8931 | 34,8158 | 33,2341 | 33,4788 |
| 27.11.2023 | 33,4788 | 33,8555 | 32,4432 | 32,8386 |
| 28.11.2023 | 33,0458 | 33,2153 | 31,6901 | 31,6901 |
| 29.11.2023 | 31,6901 | 32,5751 | 31,6336 | 32,4432 |
| 30.11.2023 | 32,5751 | 33,2529 | 32,0102 | 32,2549 |
| 03.12.2023 | 32,3868 | 32,8199 | 31,7466 | 31,8407 |
| 04.12.2023 | 31,8407 | 32,0102 | 31,0876 | 31,1441 |
| 05.12.2023 | 31,2381 | 31,2381 | 30,0331 | 30,0519 |
| 06.12.2023 | 30,0331 | 30,7862 | 29,5436 | 30,485 |
| 07.12.2023 | 30,485 | 31,2005 | 29,8448 | 29,8448 |
| 10.12.2023 | 29,9013 | 30,5227 | 28,941 | 29,1669 |
| 11.12.2023 | 28,9221 | 29,2234 | 28,6962 | 28,9034 |
| 12.12.2023 | 28,9034 | 29,0917 | 27,5664 | 27,5664 |
| 13.12.2023 | 27,8488 | 28,602 | 27,3216 | 28,282 |
| 14.12.2023 | 28,3197 | 28,9975 | 28,2066 | 28,8845 |
| 17.12.2023 | 28,8092 | 29,0917 | 27,7171 | 27,7736 |
| 18.12.2023 | 27,7736 | 28,4137 | 27,4157 | 28,0559 |
| 19.12.2023 | 28,0372 | 28,2255 | 27,0957 | 27,0957 |
| 20.12.2023 | 27,1145 | 27,9995 | 26,7003 | 27,8866 |
| 21.12.2023 | 27,9054 | 28,0749 | 26,9451 | 26,9451 |
| 24.12.2023 | 26,9451 | 27,6795 | 25,2127 | 25,8906 |
| 25.12.2023 | 25,9283 | 26,832 | 25,3822 | 26,1166 |
| 26.12.2023 | 26,1166 | 26,9075 | 25,8152 | 26,3801 |
| 27.12.2023 | 26,4366 | 27,3029 | 26,4366 | 27,0957 |
| 28.12.2023 | 27,0957 | 27,7736 | 26,9075 | 27,6229 |