CIMSA
ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş.
17:59:59
49.78 ₺
-0.920 (%-1.81)
Önceki Kapanış: 50.7·
Volatilite: 1.780
Düşük₺49.6
Yüksek₺50.5
Piyasa Verileri
Spot Piyasa
A:49.78
S:49.8
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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 33,1952
KAPANIŞ 33,1636
En Düşük
DÜŞÜK 26,512
En Yüksek
YÜKSEK 46,2406
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 27,8488 | 28,8092 | 27,7736 | 28,4891 |
| 02.01.2024 | 28,6209 | 28,6585 | 27,0015 | 27,0769 |
| 03.01.2024 | 27,0769 | 27,2086 | 26,512 | 26,8509 |
| 04.01.2024 | 26,8886 | 27,058 | 26,5308 | 26,9638 |
| 07.01.2024 | 27,2086 | 28,3008 | 27,0015 | 27,1334 |
| 08.01.2024 | 27,2463 | 27,9242 | 27,0392 | 27,171 |
| 09.01.2024 | 27,2086 | 27,6795 | 26,8509 | 27,4723 |
| 10.01.2024 | 27,5288 | 27,9807 | 27,171 | 27,3405 |
| 11.01.2024 | 27,2652 | 30,0707 | 26,832 | 29,1669 |
| 14.01.2024 | 29,374 | 29,6188 | 28,602 | 28,6962 |
| 15.01.2024 | 28,8092 | 28,8845 | 28,4325 | 28,5832 |
| 16.01.2024 | 28,6209 | 29,1858 | 28,5456 | 28,9786 |
| 17.01.2024 | 29,0917 | 29,5436 | 28,9221 | 28,9221 |
| 18.01.2024 | 29,0162 | 29,3553 | 28,4703 | 29,0162 |
| 21.01.2024 | 29,0162 | 29,8825 | 28,941 | 29,0539 |
| 22.01.2024 | 29,3176 | 29,5623 | 28,3008 | 28,3573 |
| 23.01.2024 | 28,4514 | 28,9598 | 27,9618 | 28,7338 |
| 24.01.2024 | 28,941 | 30,3344 | 28,8279 | 29,9578 |
| 25.01.2024 | 29,9578 | 30,9181 | 29,9578 | 30,5039 |
| 28.01.2024 | 30,6168 | 30,9181 | 30,2967 | 30,6168 |
| 29.01.2024 | 30,7298 | 32,0478 | 30,259 | 31,2947 |
| 30.01.2024 | 31,4077 | 31,7466 | 30,8427 | 30,9745 |
| 31.01.2024 | 31,0687 | 34,0625 | 31,0122 | 33,6107 |
| 01.02.2024 | 33,8178 | 33,8366 | 32,801 | 33,2529 |
| 04.02.2024 | 33,2529 | 33,4977 | 33,0834 | 33,1964 |
| 05.02.2024 | 33,366 | 36,1904 | 33,2717 | 34,9665 |
| 06.02.2024 | 35,1548 | 36,5104 | 34,6275 | 34,6275 |
| 07.02.2024 | 34,6463 | 35,3995 | 34,3639 | 34,571 |
| 08.02.2024 | 34,7593 | 35,5125 | 34,7027 | 35,1171 |
| 11.02.2024 | 35,8514 | 37,7344 | 35,5502 | 36,6046 |
| 12.02.2024 | 36,6046 | 36,6423 | 34,8346 | 34,8346 |
| 13.02.2024 | 34,8346 | 34,891 | 33,9497 | 34,5334 |
| 14.02.2024 | 34,7593 | 35,9644 | 34,7027 | 35,5878 |
| 15.02.2024 | 36,5104 | 37,1883 | 35,6443 | 35,9268 |
| 18.02.2024 | 36,1528 | 36,5293 | 34,5334 | 34,8346 |
| 19.02.2024 | 34,8346 | 36,0962 | 34,345 | 35,7761 |
| 20.02.2024 | 35,889 | 35,9268 | 34,891 | 35,1359 |
| 21.02.2024 | 35,1736 | 35,9456 | 35,0229 | 35,8514 |
| 22.02.2024 | 35,889 | 36,4351 | 35,4184 | 35,6819 |
| 25.02.2024 | 35,9268 | 35,9644 | 34,91 | 35,1171 |
| 26.02.2024 | 35,0982 | 35,1548 | 33,5543 | 33,6107 |
| 27.02.2024 | 33,6107 | 33,6107 | 32,2362 | 32,2362 |
| 28.02.2024 | 32,3115 | 33,0834 | 32,1608 | 32,9517 |
| 29.02.2024 | 33,3283 | 33,4036 | 32,6316 | 32,7445 |
| 03.03.2024 | 32,9705 | 33,1776 | 31,8219 | 31,8783 |
| 04.03.2024 | 31,8783 | 32,801 | 31,7654 | 32,5751 |
| 05.03.2024 | 32,4621 | 32,4621 | 31,4264 | 32,0666 |
| 06.03.2024 | 32,029 | 33,3095 | 31,9725 | 33,2341 |
| 07.03.2024 | 33,4224 | 33,5543 | 32,4432 | 32,7634 |
| 10.03.2024 | 33,366 | 33,4601 | 32,3304 | 32,3868 |
| 11.03.2024 | 32,4244 | 32,4244 | 31,3512 | 31,6336 |
| 12.03.2024 | 31,6336 | 31,8783 | 30,8051 | 31,257 |
| 13.03.2024 | 31,257 | 31,3323 | 30,598 | 30,598 |
| 14.03.2024 | 30,6356 | 31,0687 | 30,3344 | 30,6921 |
| 17.03.2024 | 30,8427 | 30,8616 | 29,6942 | 29,7506 |
| 18.03.2024 | 29,7506 | 30,0897 | 28,9786 | 29,4681 |
| 19.03.2024 | 29,5436 | 31,0687 | 29,4871 | 29,939 |
| 20.03.2024 | 30,1084 | 31,4264 | 29,6753 | 29,8259 |
| 21.03.2024 | 29,8448 | 30,8616 | 29,8259 | 30,259 |
| 24.03.2024 | 30,9934 | 31,7842 | 30,2967 | 30,485 |
| 25.03.2024 | 30,598 | 30,6356 | 29,1481 | 29,2234 |
| 26.03.2024 | 29,2799 | 29,9013 | 28,6774 | 29,4494 |
| 27.03.2024 | 29,4681 | 29,9766 | 29,4117 | 29,7319 |
| 28.03.2024 | 29,3553 | 29,7695 | 29,1669 | 29,6188 |
| 31.03.2024 | 29,6188 | 29,9013 | 28,0936 | 28,9034 |
| 01.04.2024 | 28,9034 | 29,3553 | 28,3197 | 28,4137 |
| 02.04.2024 | 28,3761 | 28,6962 | 27,7171 | 27,8677 |
| 03.04.2024 | 27,9242 | 28,5268 | 27,8112 | 27,9618 |
| 04.04.2024 | 28,1501 | 29,6188 | 28,0936 | 29,6 |
| 07.04.2024 | 29,7319 | 30,5792 | 29,713 | 30,5603 |
| 08.04.2024 | 30,598 | 30,9558 | 30,1084 | 30,8803 |
| 14.04.2024 | 30,598 | 30,6544 | 29,6 | 29,7695 |
| 15.04.2024 | 29,7695 | 29,8259 | 28,9598 | 29,0539 |
| 16.04.2024 | 29,1481 | 29,6377 | 28,8657 | 28,9221 |
| 17.04.2024 | 28,9786 | 29,3364 | 28,4891 | 28,7338 |
| 18.04.2024 | 28,6962 | 29,713 | 28,4891 | 29,5247 |
| 21.04.2024 | 30,2214 | 30,8427 | 29,9578 | 30,2025 |
| 23.04.2024 | 30,5792 | 30,6544 | 29,7695 | 30,1084 |
| 24.04.2024 | 30,1084 | 30,4661 | 29,9201 | 30,2214 |
| 25.04.2024 | 30,3344 | 31,0687 | 30,2401 | 31,0499 |
| 28.04.2024 | 31,8062 | 31,9035 | 31,0281 | 31,456 |
| 29.04.2024 | 31,456 | 32,2536 | 30,9308 | 31,067 |
| 01.05.2024 | 31,2031 | 31,7478 | 31,0475 | 31,495 |
| 02.05.2024 | 31,5339 | 31,7868 | 31,2226 | 31,5339 |
| 05.05.2024 | 31,67 | 32,6815 | 31,5144 | 32,5843 |
| 06.05.2024 | 33,0706 | 33,1484 | 31,9424 | 32,6037 |
| 07.05.2024 | 32,8761 | 33,0317 | 32,3509 | 32,3898 |
| 08.05.2024 | 32,3898 | 32,3898 | 31,7673 | 32,0591 |
| 09.05.2024 | 32,0786 | 32,8761 | 31,884 | 32,4287 |
| 12.05.2024 | 32,7788 | 33,0511 | 31,3199 | 31,3199 |
| 13.05.2024 | 31,3199 | 31,5728 | 29,7636 | 31,067 |
| 14.05.2024 | 31,067 | 31,4171 | 30,5806 | 30,7946 |
| 15.05.2024 | 30,8141 | 31,6895 | 30,7168 | 31,6895 |
| 16.05.2024 | 31,8646 | 32,3704 | 31,5144 | 32,312 |
| 19.05.2024 | 32,3898 | 32,9733 | 32,0007 | 32,9733 |
| 20.05.2024 | 33,1484 | 33,4597 | 32,5453 | 32,6426 |
| 21.05.2024 | 32,6037 | 33,6153 | 32,3898 | 33,4597 |
| 22.05.2024 | 33,4597 | 33,6542 | 32,9344 | 32,9733 |
| 23.05.2024 | 32,9928 | 33,518 | 32,8955 | 33,4013 |
| 26.05.2024 | 33,8487 | 34,0433 | 32,8177 | 32,9344 |
| 27.05.2024 | 31,9035 | 32,2731 | 31,5728 | 32,0007 |
| 28.05.2024 | 32,0007 | 32,0007 | 31,2031 | 31,3393 |
| 29.05.2024 | 31,3393 | 31,5144 | 30,853 | 30,8919 |
| 30.05.2024 | 31,1253 | 31,3004 | 30,0943 | 30,1332 |
| 02.06.2024 | 30,1721 | 30,3277 | 29,9387 | 30,1916 |
| 03.06.2024 | 30,211 | 30,3861 | 29,783 | 29,783 |
| 04.06.2024 | 29,8414 | 29,9581 | 29,0633 | 29,3356 |
| 05.06.2024 | 29,4718 | 29,9776 | 29,4718 | 29,7636 |
| 06.06.2024 | 29,8609 | 30,3666 | 29,569 | 30,1137 |
| 09.06.2024 | 30,1137 | 30,425 | 29,0438 | 29,1216 |
| 10.06.2024 | 29,1216 | 29,1994 | 28,4213 | 28,538 |
| 11.06.2024 | 28,5964 | 28,8882 | 28,3046 | 28,5964 |
| 12.06.2024 | 28,752 | 29,7052 | 28,752 | 29,569 |
| 13.06.2024 | 29,7636 | 29,997 | 29,2578 | 29,6858 |
| 19.06.2024 | 29,9581 | 30,4445 | 29,7636 | 30,1332 |
| 20.06.2024 | 30,3861 | 30,5612 | 29,8219 | 30,5028 |
| 23.06.2024 | 30,4445 | 30,4445 | 29,5885 | 29,8609 |
| 24.06.2024 | 29,8803 | 29,9192 | 29,1216 | 29,18 |
| 25.06.2024 | 29,1994 | 29,4523 | 28,6936 | 28,8493 |
| 26.06.2024 | 29,0243 | 29,6663 | 28,9076 | 29,608 |
| 27.06.2024 | 29,7441 | 30,5806 | 29,569 | 30,2888 |
| 30.06.2024 | 30,639 | 30,8335 | 29,1216 | 29,2189 |
| 01.07.2024 | 29,2772 | 30,0165 | 29,1216 | 29,9776 |
| 02.07.2024 | 30,0554 | 31,1253 | 30,0165 | 31,1253 |
| 03.07.2024 | 31,2226 | 32,1369 | 30,8141 | 32,0202 |
| 04.07.2024 | 32,0202 | 32,7593 | 31,9229 | 32,5064 |
| 07.07.2024 | 32,8761 | 33,7126 | 32,7399 | 33,518 |
| 08.07.2024 | 33,4986 | 33,6347 | 32,6815 | 33,2262 |
| 09.07.2024 | 33,2846 | 33,6931 | 32,4481 | 33,4597 |
| 10.07.2024 | 34,0238 | 34,4323 | 33,6153 | 34,2378 |
| 11.07.2024 | 34,3351 | 34,4323 | 33,9849 | 34,1405 |
| 15.07.2024 | 34,3934 | 34,802 | 33,3624 | 33,9655 |
| 16.07.2024 | 34,0433 | 34,2573 | 33,6347 | 33,9655 |
| 17.07.2024 | 34,1405 | 34,2962 | 33,2651 | 33,3819 |
| 18.07.2024 | 33,3819 | 33,6153 | 32,6232 | 32,9344 |
| 21.07.2024 | 33,0706 | 35,7746 | 32,8177 | 35,2883 |
| 22.07.2024 | 35,3272 | 35,7746 | 34,8214 | 35,1327 |
| 23.07.2024 | 35,0938 | 35,6385 | 34,4713 | 34,802 |
| 24.07.2024 | 34,7241 | 35,405 | 34,2378 | 34,4129 |
| 25.07.2024 | 34,4323 | 35,7357 | 34,4323 | 35,7357 |
| 28.07.2024 | 35,5607 | 36,1248 | 34,1989 | 34,2962 |
| 29.07.2024 | 34,3934 | 34,6074 | 33,5764 | 33,6931 |
| 30.07.2024 | 33,6347 | 33,6931 | 32,6621 | 32,7982 |
| 31.07.2024 | 33,1873 | 33,4597 | 32,8761 | 33,0706 |
| 01.08.2024 | 32,2536 | 33,4208 | 32,1953 | 33,0706 |
| 04.08.2024 | 30,5417 | 32,5843 | 30,5417 | 31,2031 |
| 05.08.2024 | 32,1953 | 32,6815 | 31,1253 | 31,2031 |
| 06.08.2024 | 31,3782 | 31,9035 | 30,7168 | 31,8062 |
| 07.08.2024 | 31,7868 | 32,8371 | 31,7673 | 32,8371 |
| 08.08.2024 | 33,129 | 33,2262 | 32,0007 | 32,2536 |
| 11.08.2024 | 32,7204 | 32,7204 | 30,7363 | 30,7363 |
| 12.08.2024 | 30,9308 | 31,3199 | 30,3083 | 31,3199 |
| 13.08.2024 | 31,6117 | 31,8062 | 30,4056 | 30,5223 |
| 14.08.2024 | 30,5223 | 30,9892 | 30,211 | 30,8919 |
| 15.08.2024 | 31,1253 | 32,1953 | 31,1253 | 31,6117 |
| 18.08.2024 | 31,7284 | 32,3898 | 30,9308 | 32,2925 |
| 19.08.2024 | 32,312 | 33,0122 | 31,9618 | 32,5843 |
| 20.08.2024 | 32,5843 | 33,2846 | 32,1953 | 32,5843 |
| 21.08.2024 | 32,8371 | 33,0706 | 32,2147 | 32,7399 |
| 22.08.2024 | 32,915 | 33,7515 | 32,5843 | 32,5843 |
| 25.08.2024 | 33,0706 | 34,7047 | 32,2342 | 33,946 |
| 26.08.2024 | 33,946 | 35,2299 | 33,5958 | 35,0354 |
| 27.08.2024 | 34,802 | 35,833 | 34,4129 | 34,4907 |
| 28.08.2024 | 34,4907 | 35,3856 | 33,946 | 34,8798 |
| 01.09.2024 | 35,016 | 35,3661 | 34,6269 | 34,977 |
| 02.09.2024 | 35,0549 | 35,5023 | 34,2378 | 34,4518 |
| 03.09.2024 | 34,2378 | 35,2688 | 33,8098 | 35,016 |
| 04.09.2024 | 35,1327 | 35,7163 | 34,8409 | 35,3272 |
| 05.09.2024 | 35,3272 | 35,6385 | 34,7436 | 35,405 |
| 08.09.2024 | 35,5996 | 36,261 | 35,2494 | 35,2883 |
| 09.09.2024 | 35,2883 | 35,4439 | 33,8682 | 34,0433 |
| 10.09.2024 | 34,0238 | 34,0433 | 32,4481 | 32,5453 |
| 11.09.2024 | 32,8566 | 33,0511 | 31,6311 | 32,7399 |
| 12.09.2024 | 32,7982 | 34,6074 | 32,6426 | 34,5491 |
| 15.09.2024 | 34,5491 | 35,4245 | 34,5296 | 34,8798 |
| 16.09.2024 | 34,9576 | 35,191 | 34,5296 | 34,9187 |
| 17.09.2024 | 34,9187 | 35,1716 | 34,6074 | 34,977 |
| 18.09.2024 | 35,2883 | 35,5996 | 34,977 | 35,2494 |
| 19.09.2024 | 35,3467 | 36,6306 | 35,3272 | 36,3388 |
| 22.09.2024 | 36,7668 | 37,0197 | 35,6385 | 35,6968 |
| 23.09.2024 | 35,8914 | 36,7473 | 35,7357 | 36,5139 |
| 24.09.2024 | 36,689 | 36,7084 | 35,1521 | 35,2494 |
| 25.09.2024 | 35,3467 | 35,833 | 34,7047 | 34,7047 |
| 26.09.2024 | 34,7241 | 34,7631 | 34,1405 | 34,7631 |
| 29.09.2024 | 34,7825 | 34,9965 | 33,8293 | 34,1211 |
| 30.09.2024 | 34,1989 | 34,4323 | 32,1369 | 32,5843 |
| 01.10.2024 | 32,3315 | 32,5843 | 31,1448 | 31,2421 |
| 02.10.2024 | 31,4366 | 31,9813 | 30,4445 | 30,5223 |
| 03.10.2024 | 30,7363 | 30,853 | 29,1994 | 30,7946 |
| 06.10.2024 | 31,2226 | 31,7868 | 30,6584 | 30,8141 |
| 07.10.2024 | 30,7946 | 30,9503 | 30,1916 | 30,4834 |
| 08.10.2024 | 30,6584 | 32,098 | 30,3666 | 32,0786 |
| 09.10.2024 | 32,0786 | 32,2925 | 31,1448 | 31,1837 |
| 10.10.2024 | 31,1837 | 31,3199 | 30,3083 | 30,6001 |
| 13.10.2024 | 30,6195 | 30,6779 | 29,5301 | 29,6858 |
| 14.10.2024 | 29,6858 | 30,5223 | 29,6663 | 30,425 |
| 15.10.2024 | 30,3472 | 31,1059 | 30,2694 | 30,7557 |
| 16.10.2024 | 30,6974 | 31,2031 | 30,5417 | 30,8141 |
| 17.10.2024 | 30,8724 | 31,0281 | 29,7441 | 29,8803 |
| 20.10.2024 | 29,9776 | 29,9776 | 29,1605 | 29,2578 |
| 21.10.2024 | 29,3162 | 29,8219 | 28,7909 | 29,6858 |
| 22.10.2024 | 29,6469 | 29,783 | 28,8104 | 29,0633 |
| 23.10.2024 | 29,2578 | 29,6274 | 29,1605 | 29,4523 |
| 24.10.2024 | 30,2888 | 32,3898 | 30,2305 | 31,884 |
| 27.10.2024 | 31,9035 | 32,098 | 31,5144 | 32,0786 |
| 29.10.2024 | 32,0786 | 34,3351 | 31,9035 | 33,6737 |
| 30.10.2024 | 33,7904 | 33,946 | 33,2457 | 33,9071 |
| 31.10.2024 | 33,9266 | 34,4907 | 33,3819 | 33,6542 |
| 03.11.2024 | 33,6347 | 34,0822 | 32,8371 | 33,6153 |
| 04.11.2024 | 33,7709 | 34,2962 | 32,7399 | 33,4597 |
| 05.11.2024 | 33,7515 | 35,6774 | 33,5764 | 35,405 |
| 06.11.2024 | 35,405 | 35,8914 | 34,9381 | 35,8914 |
| 07.11.2024 | 35,9886 | 37,0586 | 35,3078 | 36,9029 |
| 10.11.2024 | 37,0586 | 37,3893 | 36,0664 | 36,2415 |
| 11.11.2024 | 36,2221 | 36,5139 | 35,6774 | 35,9886 |
| 12.11.2024 | 35,9497 | 37,7395 | 35,7746 | 37,3893 |
| 13.11.2024 | 37,4476 | 37,72 | 35,9886 | 37,2726 |
| 14.11.2024 | 37,3504 | 38,5176 | 37,2337 | 37,5255 |
| 17.11.2024 | 37,5449 | 38,1674 | 37,2142 | 37,6616 |
| 18.11.2024 | 37,72 | 38,5565 | 37,5644 | 37,9729 |
| 19.11.2024 | 38,148 | 38,7121 | 37,2531 | 37,5255 |
| 20.11.2024 | 37,6033 | 38,7899 | 37,2726 | 38,4592 |
| 21.11.2024 | 38,576 | 38,8094 | 37,8951 | 38,4592 |
| 24.11.2024 | 38,8678 | 40,21 | 38,751 | 39,1207 |
| 25.11.2024 | 38,8483 | 39,9765 | 38,8483 | 39,4903 |
| 26.11.2024 | 39,8792 | 40,0349 | 38,9456 | 39,0428 |
| 27.11.2024 | 38,9067 | 39,1012 | 37,1364 | 38,4787 |
| 28.11.2024 | 38,4787 | 39,7042 | 38,0118 | 39,393 |
| 01.12.2024 | 39,393 | 39,5875 | 38,0118 | 39,5681 |
| 02.12.2024 | 39,5681 | 40,3267 | 38,9067 | 38,9261 |
| 03.12.2024 | 39,0623 | 39,6264 | 38,9845 | 39,0623 |
| 04.12.2024 | 39,2179 | 40,385 | 39,1596 | 40,2683 |
| 05.12.2024 | 40,3461 | 40,5018 | 39,782 | 39,8792 |
| 08.12.2024 | 42,0191 | 43,8672 | 41,9608 | 43,8672 |
| 09.12.2024 | 44,5481 | 46,046 | 41,6301 | 41,669 |
| 10.12.2024 | 41,8246 | 42,5444 | 40,4629 | 40,5407 |
| 11.12.2024 | 40,8519 | 41,8441 | 40,6768 | 41,455 |
| 12.12.2024 | 41,2799 | 42,7973 | 41,1632 | 42,4082 |
| 15.12.2024 | 42,7 | 43,4003 | 42,3888 | 42,3888 |
| 16.12.2024 | 42,6417 | 42,8751 | 40,5212 | 42,7389 |
| 17.12.2024 | 42,8556 | 43,984 | 42,3693 | 43,2642 |
| 18.12.2024 | 42,9918 | 44,1201 | 42,6611 | 42,8556 |
| 19.12.2024 | 42,8751 | 43,7311 | 42,3693 | 43,5365 |
| 22.12.2024 | 43,5949 | 44,1785 | 42,6027 | 42,7778 |
| 23.12.2024 | 42,7778 | 43,945 | 42,2331 | 43,8283 |
| 24.12.2024 | 43,945 | 44,4119 | 43,4782 | 43,8867 |
| 25.12.2024 | 44,0812 | 44,2758 | 43,4393 | 43,8867 |
| 26.12.2024 | 43,8867 | 45,4235 | 43,5754 | 45,1901 |
| 29.12.2024 | 45,3263 | 46,2406 | 44,9372 | 45,0928 |
| 30.12.2024 | 44,7621 | 45,657 | 44,6259 | 45,3263 |