CMBTN
ÇİMBETON HAZIRBETON VE PREFABRİK YAPI ELEMANLARI SANAYİ VE TİCARET A.Ş.
14:20:49
1533 ₺
-14 (%-0.91)
Önceki Kapanış: 1533·
Volatilite: 1.57
Düşük₺1510
Yüksek₺1562
Piyasa Verileri
Spot Piyasa
A:1516
S:1519
Önceki haftaya göre (WoW)
+0.53%
Önceki aya göre (MoM)
-5.18%
Yılbaşından bugüne (YTD)
-21.90%
Önceki yıla göre (YoY)
-17.76%
CMBTN: ÇİMBETON HAZIRBETON VE PREFABRİK YAPI ELEMANLARI SANAYİ VE TİCARET A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.784,8509
KAPANIŞ 1.777,2895
En Düşük
DÜŞÜK 1.485
En Yüksek
YÜKSEK 2.189
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 1.946 | 1.973 | 1.945 | 1.952 |
| 04.01.2026 | 1.952 | 1.960 | 1.917 | 1.920 |
| 05.01.2026 | 1.922 | 1.947 | 1.913 | 1.928 |
| 06.01.2026 | 1.934 | 2.053 | 1.934 | 1.960 |
| 07.01.2026 | 1.975 | 1.975 | 1.910 | 1.927 |
| 08.01.2026 | 1.952 | 1.952 | 1.910 | 1.916 |
| 11.01.2026 | 1.913 | 1.932 | 1.897 | 1.903 |
| 12.01.2026 | 1.902 | 1.933 | 1.900 | 1.923 |
| 13.01.2026 | 1.930 | 1.957 | 1.902 | 1.912 |
| 14.01.2026 | 1.911 | 1.972 | 1.907 | 1.946 |
| 15.01.2026 | 1.949 | 1.963 | 1.912 | 1.932 |
| 18.01.2026 | 1.940 | 1.989 | 1.940 | 1.969 |
| 19.01.2026 | 1.969 | 1.985 | 1.926 | 1.940 |
| 20.01.2026 | 1.939 | 1.940 | 1.905 | 1.910 |
| 21.01.2026 | 1.920 | 1.949 | 1.917 | 1.943 |
| 22.01.2026 | 1.940 | 1.955 | 1.922 | 1.934 |
| 25.01.2026 | 1.934 | 1.963 | 1.903 | 1.950 |
| 26.01.2026 | 1.955 | 1.962 | 1.915 | 1.918 |
| 27.01.2026 | 1.930 | 1.996 | 1.929 | 1.947 |
| 28.01.2026 | 1.948 | 1.967 | 1.930 | 1.940 |
| 29.01.2026 | 1.923 | 1.948 | 1.904 | 1.913 |
| 01.02.2026 | 1.910 | 1.928 | 1.875 | 1.897 |
| 02.02.2026 | 1.899 | 1.920 | 1.889 | 1.899 |
| 03.02.2026 | 1.899 | 1.920 | 1.894 | 1.899 |
| 04.02.2026 | 1.895 | 1.922 | 1.884 | 1.885 |
| 05.02.2026 | 1.890 | 1.909 | 1.875 | 1.906 |
| 08.02.2026 | 1.910 | 2.000 | 1.910 | 1.971 |
| 09.02.2026 | 1.971 | 2.063 | 1.962 | 1.980 |
| 10.02.2026 | 1.980 | 1.988 | 1.942 | 1.943 |
| 11.02.2026 | 1.952 | 1.982 | 1.941 | 1.976 |
| 12.02.2026 | 1.990 | 2.058 | 1.980 | 1.996 |
| 15.02.2026 | 2.040 | 2.189 | 2.040 | 2.073 |
| 16.02.2026 | 2.078 | 2.173 | 2.033 | 2.104 |
| 17.02.2026 | 2.140 | 2.140 | 2.017 | 2.028 |
| 18.02.2026 | 2.028 | 2.051 | 1.914 | 1.919 |
| 19.02.2026 | 1.919 | 1.954 | 1.916 | 1.933 |
| 22.02.2026 | 1.985 | 1.991 | 1.910 | 1.924 |
| 23.02.2026 | 1.924 | 1.926 | 1.890 | 1.900 |
| 24.02.2026 | 1.915 | 1.919 | 1.862 | 1.887 |
| 25.02.2026 | 1.899 | 1.904 | 1.870 | 1.885 |
| 26.02.2026 | 1.895 | 1.900 | 1.831 | 1.854 |
| 01.03.2026 | 1.669 | 1.783 | 1.669 | 1.763 |
| 02.03.2026 | 1.740 | 1.749 | 1.669 | 1.675 |
| 03.03.2026 | 1.665 | 1.779 | 1.658 | 1.690 |
| 04.03.2026 | 1.710 | 1.848 | 1.704 | 1.776 |
| 05.03.2026 | 1.768 | 1.781 | 1.704 | 1.740 |
| 08.03.2026 | 1.740 | 1.740 | 1.682 | 1.700 |
| 09.03.2026 | 1.770 | 1.770 | 1.710 | 1.743 |
| 10.03.2026 | 1.740 | 1.758 | 1.710 | 1.715 |
| 11.03.2026 | 1.723 | 1.772 | 1.716 | 1.716 |
| 12.03.2026 | 1.720 | 1.727 | 1.682 | 1.699 |
| 15.03.2026 | 1.699 | 1.825 | 1.695 | 1.719 |
| 16.03.2026 | 1.729 | 1.738 | 1.704 | 1.721 |
| 17.03.2026 | 1.725 | 1.743 | 1.711 | 1.713 |
| 18.03.2026 | 1.710 | 1.735 | 1.704 | 1.721 |
| 22.03.2026 | 1.721 | 1.734 | 1.638 | 1.723 |
| 23.03.2026 | 1.733 | 1.733 | 1.710 | 1.714 |
| 24.03.2026 | 1.720 | 1.732 | 1.700 | 1.704 |
| 25.03.2026 | 1.701 | 1.722 | 1.683 | 1.693 |
| 26.03.2026 | 1.699 | 1.705 | 1.660 | 1.665 |
| 29.03.2026 | 1.709 | 1.709 | 1.640 | 1.664 |
| 30.03.2026 | 1.664 | 1.677 | 1.657 | 1.664 |
| 31.03.2026 | 1.700 | 1.702 | 1.676 | 1.679 |
| 01.04.2026 | 1.679 | 1.679 | 1.652 | 1.663 |
| 02.04.2026 | 1.661 | 1.745 | 1.661 | 1.710 |
| 05.04.2026 | 1.707 | 1.725 | 1.691 | 1.691 |
| 06.04.2026 | 1.686 | 1.801 | 1.668 | 1.686 |
| 07.04.2026 | 1.730 | 1.761 | 1.718 | 1.725 |
| 08.04.2026 | 1.725 | 1.732 | 1.690 | 1.711 |
| 09.04.2026 | 1.718 | 1.738 | 1.712 | 1.725 |
| 12.04.2026 | 1.723 | 1.723 | 1.692 | 1.696 |
| 13.04.2026 | 1.704 | 1.743 | 1.704 | 1.730 |
| 14.04.2026 | 1.730 | 1.850 | 1.725 | 1.793 |
| 15.04.2026 | 1.793 | 1.880 | 1.780 | 1.805 |
| 16.04.2026 | 1.805 | 1.985 | 1.805 | 1.901 |
| 19.04.2026 | 1.890 | 1.918 | 1.872 | 1.875 |
| 20.04.2026 | 1.875 | 1.939 | 1.850 | 1.859 |
| 21.04.2026 | 1.865 | 1.888 | 1.800 | 1.880 |
| 23.04.2026 | 1.870 | 1.893 | 1.829 | 1.850 |
| 26.04.2026 | 1.850 | 1.876 | 1.826 | 1.828 |
| 27.04.2026 | 1.826 | 1.852 | 1.782 | 1.785 |
| 28.04.2026 | 1.804 | 1.812 | 1.722 | 1.770 |
| 29.04.2026 | 1.780 | 1.783 | 1.752 | 1.761 |
| 03.05.2026 | 1.753 | 1.814 | 1.726 | 1.726 |
| 04.05.2026 | 1.728 | 1.737 | 1.707 | 1.711 |
| 05.05.2026 | 1.716 | 1.750 | 1.716 | 1.741 |
| 06.05.2026 | 1.748 | 1.768 | 1.745 | 1.756 |
| 07.05.2026 | 1.756 | 1.766 | 1.720 | 1.735 |
| 10.05.2026 | 1.759 | 1.761 | 1.735 | 1.745 |
| 11.05.2026 | 1.751 | 1.751 | 1.709 | 1.713 |
| 12.05.2026 | 1.714 | 1.728 | 1.687 | 1.695 |
| 13.05.2026 | 1.700 | 1.721 | 1.698 | 1.705 |
| 14.05.2026 | 1.704 | 1.708 | 1.679 | 1.682 |
| 17.05.2026 | 1.698 | 1.698 | 1.639 | 1.641 |
| 19.05.2026 | 1.641 | 1.661 | 1.580 | 1.585 |
| 20.05.2026 | 1.585 | 1.602 | 1.523 | 1.523 |
| 21.05.2026 | 1.485 | 1.597 | 1.485 | 1.580 |
| 24.05.2026 | 1.582 | 1.633 | 1.582 | 1.605 |
| 25.05.2026 | 1.608 | 1.619 | 1.596 | 1.602 |
| 31.05.2026 | 1.619 | 1.676 | 1.614 | 1.614 |
| 01.06.2026 | 1.630 | 1.646 | 1.610 | 1.632 |
| 02.06.2026 | 1.633 | 1.657 | 1.612 | 1.618 |
| 03.06.2026 | 1.625 | 1.650 | 1.598 | 1.610 |
| 04.06.2026 | 1.595 | 1.637 | 1.589 | 1.596 |
| 07.06.2026 | 1.600 | 1.604 | 1.574 | 1.577 |
| 08.06.2026 | 1.581 | 1.591 | 1.549 | 1.555 |
| 09.06.2026 | 1.571 | 1.571 | 1.526 | 1.526 |
| 10.06.2026 | 1.526 | 1.540 | 1.500 | 1.506 |
| 11.06.2026 | 1.526 | 1.536 | 1.500 | 1.511 |
| 14.06.2026 | 1.530 | 1.562 | 1.530 | 1.546 |
| 15.06.2026 | 1.546 | 1.555 | 1.530 | 1.530 |
| 16.06.2026 | 1.535 | 1.541 | 1.510 | 1.510 |
| 17.06.2026 | 1.516 | 1.556 | 1.516 | 1.533 |
| 18.06.2026 | 1.533 | 1.540 | 1.516 | 1.519 |