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
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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 47,2918
KAPANIŞ 47,2264
En Düşük
DÜŞÜK 40,554
En Yüksek
YÜKSEK 55,831
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 45,443 | 47,6217 | 45,2095 | 46,9603 |
| 02.01.2025 | 47,0381 | 47,1159 | 45,7737 | 45,9682 |
| 05.01.2025 | 46,1822 | 46,2406 | 43,9061 | 44,1979 |
| 06.01.2025 | 44,4897 | 44,587 | 43,7311 | 44,1785 |
| 07.01.2025 | 44,1785 | 44,4119 | 43,4003 | 43,4587 |
| 08.01.2025 | 43,5949 | 45,3846 | 43,5171 | 45,2679 |
| 09.01.2025 | 45,2095 | 46,1044 | 45,0344 | 45,5208 |
| 12.01.2025 | 45,5402 | 46,3573 | 45,0344 | 46,2017 |
| 13.01.2025 | 46,5713 | 47,7773 | 46,3184 | 47,4855 |
| 14.01.2025 | 47,4855 | 48,5165 | 47,0964 | 47,9135 |
| 15.01.2025 | 48,3804 | 49,3628 | 47,9718 | 49,2169 |
| 16.01.2025 | 49,2169 | 50,141 | 48,6138 | 49,5087 |
| 19.01.2025 | 49,6059 | 49,7032 | 48,0497 | 48,8278 |
| 20.01.2025 | 48,8765 | 49,8005 | 48,4776 | 49,1683 |
| 21.01.2025 | 49,2656 | 49,7519 | 48,6138 | 49,7032 |
| 22.01.2025 | 49,9464 | 51,989 | 49,6546 | 51,6486 |
| 23.01.2025 | 51,6971 | 53,983 | 51,5513 | 53,983 |
| 26.01.2025 | 53,983 | 55,2961 | 53,5452 | 54,9556 |
| 27.01.2025 | 55,0528 | 55,831 | 53,1076 | 54,4692 |
| 28.01.2025 | 54,5665 | 55,0043 | 51,9404 | 52,2322 |
| 29.01.2025 | 52,4753 | 53,1562 | 51,3081 | 51,454 |
| 30.01.2025 | 51,5513 | 52,0862 | 50,7732 | 51,8917 |
| 02.02.2025 | 51,8917 | 53,3021 | 51,065 | 52,3294 |
| 03.02.2025 | 52,7671 | 52,8158 | 50,8217 | 51,1622 |
| 04.02.2025 | 51,3081 | 51,6486 | 49,8977 | 50,6759 |
| 05.02.2025 | 50,919 | 53,0103 | 50,6272 | 52,8644 |
| 06.02.2025 | 52,8644 | 53,1562 | 52,1835 | 52,6698 |
| 09.02.2025 | 52,8644 | 52,913 | 51,1622 | 51,9404 |
| 10.02.2025 | 51,9404 | 52,4753 | 51,1135 | 51,2595 |
| 11.02.2025 | 51,3568 | 51,454 | 49,5087 | 50,141 |
| 12.02.2025 | 50,53 | 51,9404 | 50,0923 | 51,5513 |
| 13.02.2025 | 51,9404 | 52,8644 | 51,5026 | 51,8431 |
| 16.02.2025 | 51,8431 | 51,8917 | 50,53 | 50,7732 |
| 17.02.2025 | 50,7732 | 50,7732 | 49,4114 | 50,1895 |
| 18.02.2025 | 50,3841 | 51,1135 | 49,1683 | 50,2868 |
| 19.02.2025 | 50,2868 | 50,4814 | 49,1196 | 49,3628 |
| 20.02.2025 | 49,5574 | 49,5574 | 46,3767 | 46,5907 |
| 23.02.2025 | 47,1742 | 47,2715 | 44,8205 | 45,0344 |
| 24.02.2025 | 45,1512 | 45,4235 | 44,0812 | 44,2368 |
| 25.02.2025 | 44,3925 | 45,015 | 43,5754 | 44,6259 |
| 26.02.2025 | 44,6454 | 46,2989 | 44,6259 | 46,1044 |
| 27.02.2025 | 44,2563 | 44,9761 | 42,7973 | 43,7894 |
| 02.03.2025 | 43,8089 | 44,373 | 43,4587 | 43,7116 |
| 03.03.2025 | 43,7505 | 43,7505 | 42,3888 | 42,7584 |
| 04.03.2025 | 43,1669 | 44,0812 | 42,4666 | 44,0812 |
| 05.03.2025 | 44,3536 | 47,1937 | 44,1396 | 47,077 |
| 06.03.2025 | 47,0186 | 48,0691 | 46,5713 | 47,1937 |
| 09.03.2025 | 46,9992 | 47,7968 | 45,5986 | 46,7853 |
| 10.03.2025 | 45,8126 | 50,919 | 45,8126 | 50,2868 |
| 11.03.2025 | 50,5786 | 51,6486 | 49,6059 | 50,4328 |
| 12.03.2025 | 50,7245 | 51,7458 | 50,53 | 51,5513 |
| 13.03.2025 | 51,5999 | 52,8644 | 51,1622 | 52,3294 |
| 16.03.2025 | 52,3294 | 52,8644 | 51,3568 | 51,7944 |
| 17.03.2025 | 51,5999 | 52,2322 | 50,9677 | 52,1349 |
| 18.03.2025 | 48,5165 | 52,4267 | 48,3415 | 49,0223 |
| 19.03.2025 | 49,6059 | 53,2049 | 49,6059 | 50,9677 |
| 20.03.2025 | 50,5786 | 50,5786 | 45,871 | 45,871 |
| 23.03.2025 | 46,1433 | 48,9737 | 43,2836 | 47,9913 |
| 24.03.2025 | 48,1469 | 51,1622 | 47,894 | 50,2382 |
| 25.03.2025 | 50,141 | 51,5026 | 49,4601 | 50,0923 |
| 26.03.2025 | 50,6759 | 51,5026 | 49,3141 | 49,6546 |
| 27.03.2025 | 49,6546 | 52,1349 | 48,7792 | 50,0923 |
| 01.04.2025 | 49,9293 | 49,9293 | 46,2462 | 46,6007 |
| 02.04.2025 | 46,5219 | 46,8371 | 45,3008 | 45,3402 |
| 03.04.2025 | 45,2417 | 45,4977 | 44,0796 | 44,4735 |
| 06.04.2025 | 43,1342 | 45,9704 | 42,2085 | 45,6159 |
| 07.04.2025 | 45,8916 | 47,5067 | 45,675 | 47,0143 |
| 08.04.2025 | 46,6007 | 47,5855 | 45,5962 | 45,6947 |
| 09.04.2025 | 46,6401 | 47,94 | 46,6401 | 47,4476 |
| 10.04.2025 | 47,4476 | 47,8612 | 46,9552 | 47,2507 |
| 13.04.2025 | 47,487 | 49,3384 | 47,487 | 48,8657 |
| 14.04.2025 | 49,0036 | 50,9634 | 48,9642 | 49,4369 |
| 15.04.2025 | 49,0824 | 50,7664 | 47,8612 | 48,1173 |
| 16.04.2025 | 48,1173 | 48,9445 | 47,5067 | 48,59 |
| 17.04.2025 | 48,59 | 49,5354 | 46,8371 | 49,2203 |
| 20.04.2025 | 49,4369 | 50,4217 | 48,9839 | 49,5846 |
| 21.04.2025 | 49,5846 | 49,9786 | 47,7825 | 47,8809 |
| 23.04.2025 | 50,3232 | 50,3725 | 47,0931 | 47,0931 |
| 24.04.2025 | 47,2113 | 47,5658 | 45,7341 | 46,2856 |
| 27.04.2025 | 46,6795 | 47,8809 | 46,5022 | 46,7977 |
| 28.04.2025 | 46,6795 | 46,8174 | 45,3008 | 45,4583 |
| 29.04.2025 | 45,3599 | 47,0734 | 45,3599 | 46,0689 |
| 01.05.2025 | 46,1674 | 46,8371 | 45,5962 | 46,1871 |
| 04.05.2025 | 46,5022 | 46,5022 | 44,4538 | 44,5129 |
| 05.05.2025 | 44,5917 | 44,5917 | 43,5084 | 43,8433 |
| 06.05.2025 | 43,8236 | 44,5129 | 43,2918 | 43,8236 |
| 07.05.2025 | 43,8236 | 44,6114 | 43,8236 | 44,3947 |
| 08.05.2025 | 44,4932 | 46,3643 | 44,4932 | 45,8326 |
| 11.05.2025 | 47,2704 | 48,787 | 46,6795 | 48,6491 |
| 12.05.2025 | 49,0036 | 50,1263 | 48,0976 | 49,4369 |
| 13.05.2025 | 49,3877 | 52,1944 | 48,4915 | 51,7512 |
| 14.05.2025 | 51,7512 | 54,3609 | 51,308 | 53,4254 |
| 15.05.2025 | 53,4254 | 55,001 | 52,3913 | 52,933 |
| 19.05.2025 | 52,933 | 53,8193 | 52,0466 | 53,4746 |
| 20.05.2025 | 53,4746 | 53,8193 | 51,4065 | 52,0466 |
| 21.05.2025 | 51,9974 | 52,5883 | 49,8801 | 51,9974 |
| 22.05.2025 | 51,9482 | 52,0466 | 50,471 | 50,471 |
| 25.05.2025 | 50,9141 | 51,4065 | 49,9293 | 51,0618 |
| 26.05.2025 | 51,0126 | 51,0618 | 49,9293 | 50,7664 |
| 27.05.2025 | 50,7664 | 51,2588 | 47,5658 | 48,1961 |
| 28.05.2025 | 48,4521 | 48,6688 | 46,3447 | 46,778 |
| 29.05.2025 | 46,5613 | 48,0779 | 46,2265 | 47,4673 |
| 01.06.2025 | 47,4082 | 47,9794 | 46,384 | 47,3688 |
| 02.06.2025 | 47,6249 | 49,6831 | 47,6249 | 49,3384 |
| 03.06.2025 | 49,3384 | 50,6679 | 48,8066 | 50,5694 |
| 04.06.2025 | 50,2248 | 51,1111 | 49,8308 | 50,7172 |
| 09.06.2025 | 51,0618 | 51,4065 | 49,5846 | 49,8308 |
| 10.06.2025 | 50,0278 | 50,7172 | 49,4862 | 50,0278 |
| 11.06.2025 | 49,2892 | 49,6339 | 47,9597 | 48,5112 |
| 12.06.2025 | 46,128 | 46,8961 | 44,6114 | 45,3008 |
| 15.06.2025 | 45,2811 | 46,128 | 44,3947 | 45,5174 |
| 16.06.2025 | 45,6947 | 45,8719 | 44,6114 | 45,3008 |
| 17.06.2025 | 45,0644 | 45,2614 | 43,9811 | 44,3554 |
| 18.06.2025 | 44,3751 | 45,5765 | 44,1584 | 44,1584 |
| 19.06.2025 | 44,7099 | 45,6159 | 44,0796 | 44,1584 |
| 22.06.2025 | 43,5281 | 43,5281 | 42,2479 | 42,563 |
| 23.06.2025 | 44,6902 | 45,2417 | 44,0008 | 44,9068 |
| 24.06.2025 | 44,9856 | 45,0447 | 43,8433 | 44,2175 |
| 25.06.2025 | 44,2175 | 45,0644 | 44,0599 | 44,2175 |
| 26.06.2025 | 44,2569 | 44,8675 | 42,7403 | 44,0993 |
| 29.06.2025 | 44,3554 | 47,2704 | 43,922 | 47,2704 |
| 30.06.2025 | 47,8022 | 49,9293 | 47,2901 | 49,6339 |
| 01.07.2025 | 49,2892 | 50,8649 | 49,2892 | 50,6187 |
| 02.07.2025 | 51,1111 | 51,8004 | 50,077 | 50,4217 |
| 03.07.2025 | 50,3725 | 51,702 | 49,8308 | 51,308 |
| 06.07.2025 | 50,4217 | 51,7512 | 49,8308 | 50,9634 |
| 07.07.2025 | 51,4065 | 52,3913 | 50,0278 | 50,3232 |
| 08.07.2025 | 50,5694 | 50,7664 | 49,9786 | 50,274 |
| 09.07.2025 | 50,6187 | 51,9974 | 50,6187 | 51,8004 |
| 10.07.2025 | 52,0959 | 52,1944 | 50,2248 | 51,2096 |
| 13.07.2025 | 51,308 | 51,3573 | 49,8308 | 50,471 |
| 15.07.2025 | 50,2248 | 50,6679 | 48,0188 | 48,8066 |
| 16.07.2025 | 48,8066 | 49,9293 | 48,5703 | 49,3877 |
| 17.07.2025 | 49,5354 | 49,6831 | 48,4324 | 48,7082 |
| 20.07.2025 | 48,9051 | 49,7816 | 48,7082 | 49,3877 |
| 21.07.2025 | 49,4862 | 50,077 | 48,9642 | 48,9642 |
| 22.07.2025 | 48,9248 | 49,7324 | 48,8066 | 49,2006 |
| 23.07.2025 | 49,3877 | 50,8649 | 49,2203 | 49,8801 |
| 24.07.2025 | 50,1263 | 50,2248 | 48,9839 | 49,6339 |
| 27.07.2025 | 49,8308 | 49,8308 | 48,2552 | 48,4521 |
| 28.07.2025 | 48,4521 | 48,846 | 47,7037 | 48,0582 |
| 29.07.2025 | 48,0582 | 49,1218 | 48,0582 | 48,7279 |
| 30.07.2025 | 48,8263 | 51,2096 | 48,6688 | 50,9634 |
| 31.07.2025 | 50,7172 | 51,702 | 49,9293 | 50,1755 |
| 03.08.2025 | 50,3725 | 50,471 | 49,2203 | 49,3384 |
| 04.08.2025 | 49,4862 | 49,5354 | 48,4521 | 48,6491 |
| 05.08.2025 | 48,8854 | 49,2203 | 48,137 | 48,2946 |
| 06.08.2025 | 48,3143 | 49,5354 | 48,2749 | 48,7476 |
| 07.08.2025 | 48,846 | 48,9445 | 48,3536 | 48,4718 |
| 10.08.2025 | 48,787 | 49,7816 | 48,787 | 49,3384 |
| 11.08.2025 | 49,3384 | 49,4369 | 48,1173 | 48,2355 |
| 12.08.2025 | 48,3143 | 48,6491 | 47,9006 | 47,9203 |
| 13.08.2025 | 47,9203 | 48,3733 | 46,9158 | 47,2704 |
| 14.08.2025 | 47,0537 | 47,4279 | 46,8567 | 47,1325 |
| 17.08.2025 | 47,3491 | 47,6052 | 46,6007 | 47,4279 |
| 18.08.2025 | 47,5855 | 48,2552 | 47,5067 | 47,684 |
| 19.08.2025 | 47,7234 | 48,6688 | 47,5461 | 48,4521 |
| 20.08.2025 | 48,7279 | 49,4862 | 48,6097 | 49,2892 |
| 21.08.2025 | 49,4369 | 49,8308 | 48,4718 | 48,59 |
| 24.08.2025 | 49,0036 | 49,4862 | 48,7476 | 48,9051 |
| 25.08.2025 | 48,9445 | 50,5202 | 48,4915 | 49,7816 |
| 26.08.2025 | 50,1263 | 50,6187 | 48,5506 | 48,5506 |
| 27.08.2025 | 48,6491 | 48,9248 | 47,8612 | 48,1567 |
| 28.08.2025 | 48,2552 | 48,393 | 47,2901 | 47,6643 |
| 31.08.2025 | 47,7234 | 47,8415 | 46,9355 | 47,1522 |
| 01.09.2025 | 47,1916 | 47,3688 | 44,8281 | 45,9507 |
| 02.09.2025 | 45,5174 | 45,675 | 44,2372 | 44,572 |
| 03.09.2025 | 44,6705 | 45,8523 | 44,5523 | 45,3599 |
| 04.09.2025 | 45,5962 | 45,6947 | 44,0993 | 44,3751 |
| 07.09.2025 | 43,6266 | 44,8675 | 43,0357 | 44,2963 |
| 08.09.2025 | 44,4932 | 45,5371 | 43,922 | 44,119 |
| 09.09.2025 | 44,3554 | 44,6508 | 43,5084 | 44,1978 |
| 10.09.2025 | 44,316 | 45,3795 | 43,666 | 43,7448 |
| 11.09.2025 | 43,6463 | 43,9614 | 42,5827 | 43,41 |
| 14.09.2025 | 42,9963 | 45,6947 | 42,6024 | 45,675 |
| 15.09.2025 | 45,9901 | 46,7583 | 45,478 | 46,4628 |
| 16.09.2025 | 46,4825 | 46,7583 | 45,8719 | 46,0098 |
| 17.09.2025 | 46,384 | 46,778 | 45,1235 | 45,3008 |
| 18.09.2025 | 45,4583 | 45,7538 | 44,0599 | 45,6947 |
| 21.09.2025 | 46,5416 | 47,0537 | 45,6553 | 46,6992 |
| 22.09.2025 | 46,2856 | 47,8219 | 45,675 | 46,7189 |
| 23.09.2025 | 46,8174 | 46,8174 | 45,2417 | 45,9704 |
| 24.09.2025 | 46,2462 | 46,6007 | 44,7296 | 45,3205 |
| 25.09.2025 | 45,3992 | 46,2068 | 45,025 | 45,3008 |
| 28.09.2025 | 45,2023 | 46,6598 | 44,6902 | 44,8084 |
| 29.09.2025 | 45,1826 | 47,487 | 43,7645 | 46,384 |
| 30.09.2025 | 46,1871 | 46,2462 | 44,0796 | 44,7296 |
| 01.10.2025 | 44,7296 | 44,8478 | 43,5281 | 43,5281 |
| 02.10.2025 | 43,7054 | 43,8039 | 42,7009 | 42,9766 |
| 05.10.2025 | 42,9766 | 43,8039 | 42,6221 | 42,8585 |
| 06.10.2025 | 42,9372 | 43,41 | 42,6812 | 43,0357 |
| 07.10.2025 | 43,0751 | 43,8827 | 42,5827 | 42,6221 |
| 08.10.2025 | 43,0554 | 43,8236 | 42,8782 | 43,3706 |
| 09.10.2025 | 43,4296 | 44,1387 | 42,9372 | 43,0357 |
| 12.10.2025 | 42,7797 | 42,8388 | 41,854 | 42,0903 |
| 13.10.2025 | 42,8388 | 42,8585 | 41,9328 | 41,9918 |
| 14.10.2025 | 42,2479 | 42,4842 | 41,7358 | 42,2085 |
| 15.10.2025 | 42,2085 | 42,7797 | 41,4797 | 41,657 |
| 16.10.2025 | 42,0706 | 42,3464 | 40,554 | 41,3813 |
| 19.10.2025 | 41,401 | 42,307 | 40,9283 | 41,9721 |
| 20.10.2025 | 42,0509 | 42,6418 | 41,46 | 42,563 |
| 21.10.2025 | 42,6418 | 42,8191 | 42,1888 | 42,2282 |
| 22.10.2025 | 42,1888 | 43,5478 | 42,11 | 42,8782 |
| 23.10.2025 | 43,3115 | 44,9265 | 43,1145 | 44,1584 |
| 26.10.2025 | 44,119 | 45,3795 | 43,7645 | 44,2175 |
| 27.10.2025 | 44,7099 | 45,6553 | 44,3947 | 45,1629 |
| 29.10.2025 | 45,2614 | 46,9158 | 44,9856 | 46,4628 |
| 30.10.2025 | 47,1916 | 47,1916 | 46,0098 | 46,7977 |
| 02.11.2025 | 46,6401 | 46,6401 | 44,7099 | 45,1038 |
| 03.11.2025 | 45,1038 | 45,1235 | 43,6857 | 44,0205 |
| 04.11.2025 | 44,0402 | 44,3357 | 43,5084 | 44,2569 |
| 05.11.2025 | 44,3554 | 44,9856 | 44,0402 | 44,6902 |
| 06.11.2025 | 44,5917 | 45,0447 | 43,7251 | 43,9811 |
| 09.11.2025 | 44,1978 | 45,0841 | 43,5675 | 43,6069 |
| 10.11.2025 | 43,3312 | 43,5478 | 41,4797 | 42,0509 |
| 11.11.2025 | 42,2676 | 42,2873 | 41,6176 | 41,9524 |
| 12.11.2025 | 42,1297 | 44,4538 | 42,1297 | 43,9023 |
| 13.11.2025 | 43,7842 | 44,2175 | 42,0706 | 42,9372 |
| 16.11.2025 | 42,9766 | 43,8039 | 42,7403 | 43,0554 |
| 17.11.2025 | 43,0554 | 43,7645 | 42,7009 | 43,4296 |
| 18.11.2025 | 43,4887 | 44,3751 | 43,41 | 43,9811 |
| 19.11.2025 | 44,2372 | 44,6311 | 43,863 | 44,5129 |
| 20.11.2025 | 44,4144 | 44,4932 | 43,4296 | 44,1584 |
| 23.11.2025 | 43,9811 | 44,6705 | 43,6266 | 44,3357 |
| 24.11.2025 | 44,4538 | 45,2417 | 43,9417 | 44,8281 |
| 25.11.2025 | 44,8281 | 46,0098 | 44,7099 | 45,4583 |
| 26.11.2025 | 45,7538 | 45,8523 | 44,5917 | 45,1826 |
| 27.11.2025 | 44,8281 | 45,5765 | 44,4341 | 45,0644 |
| 30.11.2025 | 45,0644 | 47,0734 | 44,769 | 47,034 |
| 01.12.2025 | 46,8764 | 48,2158 | 46,5416 | 47,4673 |
| 02.12.2025 | 47,5658 | 48,6885 | 46,9552 | 48,1173 |
| 03.12.2025 | 48,3733 | 48,4127 | 46,7189 | 46,778 |
| 04.12.2025 | 46,581 | 47,8219 | 46,1871 | 47,4279 |
| 07.12.2025 | 47,7234 | 48,8066 | 47,7234 | 47,9991 |
| 08.12.2025 | 48,0188 | 48,0188 | 47,0734 | 47,1719 |
| 09.12.2025 | 47,1719 | 47,7037 | 46,8567 | 47,2704 |
| 10.12.2025 | 47,2901 | 47,8022 | 47,0931 | 47,3688 |
| 11.12.2025 | 47,4279 | 48,1173 | 47,2901 | 47,7628 |
| 14.12.2025 | 47,8612 | 48,5506 | 47,7234 | 48,2158 |
| 15.12.2025 | 48,2158 | 48,4521 | 47,3098 | 48,2749 |
| 16.12.2025 | 48,2749 | 48,2749 | 47,034 | 47,1719 |
| 17.12.2025 | 47,1719 | 47,7431 | 46,6204 | 46,7583 |
| 18.12.2025 | 46,8764 | 47,1325 | 45,5371 | 45,7932 |
| 21.12.2025 | 45,8523 | 46,325 | 45,1826 | 45,3795 |
| 22.12.2025 | 45,3795 | 45,4189 | 44,9265 | 45,2023 |
| 23.12.2025 | 45,2023 | 45,7341 | 44,8084 | 45,3008 |
| 24.12.2025 | 45,7538 | 45,9113 | 45,1826 | 45,2417 |
| 25.12.2025 | 45,2023 | 45,2614 | 44,2569 | 44,6902 |
| 28.12.2025 | 44,6902 | 44,9856 | 44,0599 | 44,2175 |
| 29.12.2025 | 44,4341 | 44,4538 | 43,5084 | 44,1387 |
| 30.12.2025 | 44,2175 | 45,7932 | 44,1387 | 45,7932 |