Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ÇİMBETON HAZIRBETON VE PREFABRİK YAPI ELEMANLARI SANAYİ VE TİCARET A.Ş. logosu
CMBTN
ÇİMBETON HAZIRBETON VE PREFABRİK YAPI ELEMANLARI SANAYİ VE TİCARET A.Ş.
18:10:00
1518 ₺
-15.000 (%-0.98)
Önceki Kapanış: 1533·
Volatilite: 1.630
Düşük₺1515
Yüksek₺1540
AL1518
SAT1520

Piyasa Verileri

Spot Piyasa
A:1518
S:1520
Önceki haftaya göre (WoW)
+0.46%
Önceki aya göre (MoM)
-5.24%
Yılbaşından bugüne (YTD)
-21.95%
Önceki yıla göre (YoY)
-17.81%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CMBTN: ÇİMBETON HAZIRBETON VE PREFABRİK YAPI ELEMANLARI SANAYİ VE TİCARET A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 84,2565
KAPANIŞ 84,565

En Düşük

DÜŞÜK 23,1

En Yüksek

YÜKSEK 296,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202041,2643,8641,2242,98
02.01.202042,7442,7440,741,18
05.01.202040,240,5638,6638,72
06.01.20203940,33939,68
07.01.202038,7442,638,3439,68
08.01.202040,2643,2640,0243
09.01.202044,0247,143,9847,1
12.01.20204849,946,846,82
13.01.202046,847,6845,4247,18
14.01.202047,1847,346,4246,58
15.01.202046,6448,1646,5446,8
16.01.202046,7848,3846,2847,18
19.01.202047,447,7246,5446,64
20.01.202046,7247,2846,4847,12
21.01.202047,2247,946,6847,88
22.01.202047,8849,8247,4648,5
23.01.202048,5648,944848,4
26.01.202048,4650,448,1848,26
27.01.202048,425148,349,4
28.01.202049,5250,749,2850,1
29.01.202049,6250,7548,648,6
30.01.202048,7249,1647,9648,08
02.02.202048,148,146,847
03.02.202047,924846,8447,28
04.02.202047,4249,4647,348,3
05.02.202048,949,4446,8647,72
06.02.202048,3648,6846,8247
09.02.2020474845,446,32
10.02.20204750,246,7647,96
11.02.202048,149,6847,3649
12.02.20204949,348,548,98
13.02.202049,0649,5848,6449
16.02.2020494947,848,82
17.02.20204848,764747,36
18.02.20204747,9644,2244,76
19.02.202044,7644,9439,140,14
20.02.202040,0242,139,9240,14
23.02.202040,9840,9839,840,24
24.02.202040,3640,9640,1840,48
25.02.202040,4843,3640,4842
26.02.202042,0842,083939,2
27.02.202034,937,533,3236,88
01.03.202037,34137,339,4
02.03.202040,2240,8839,8440,54
03.03.202040,5440,9239,0839,08
04.03.202040,1640,1639,139,48
05.03.202038,839,4836,9837,4
08.03.202036,836,834,0234,1
09.03.202034,8235,6233,0233,1
10.03.202032,7233,4630,2831,14
11.03.202029,0430,9826,8827,38
12.03.202028,0229,3427,1828,28
15.03.2020282825,525,54
16.03.202025,6226,4823,124,94
17.03.202024,682724,225,74
18.03.202025,5627,9824,824,8
19.03.202025,2425,9824,9225,48
22.03.202024,9824,9823,7424
23.03.202024,626,0424,526,04
24.03.202026,3228,325,8626,68
25.03.202026,9228,4426,2228,3
26.03.202028,3229,5427,1227,54
29.03.202027,0627,626,8427,5
30.03.202027,8828,6427,8628,5
31.03.202028,0829,982829,28
01.04.202029,3429,8428,4828,96
02.04.202028,9829,6828,5228,74
05.04.202029,2229,7829,0429,46
06.04.202030,2630,7629,8230,7
07.04.202030,7833,4630,3232,42
08.04.202032,532,8831,932,5
09.04.202032,732,7432,1632,46
12.04.202032,432,932,1232,48
13.04.202032,533,5832,533,3
14.04.202033,233,932,2832,54
15.04.202032,7232,8432,0432,4
16.04.202032,8633,2432,5833,16
19.04.202033,5834,5233,234,18
20.04.202034,1834,4633,734,1
21.04.202034,234,7634,134,48
23.04.202034,7636,334,4636,08
26.04.202037,237,436,4837,06
27.04.202037,3840,7636,6440,76
28.04.202042,444,8240,7444,82
29.04.202046,8249,344,8846,76
03.05.202048,3251,44851,4
04.05.202056,556,546,2646,52
05.05.202046,6247,142,1244,3
06.05.202044,8648,643,2244,46
07.05.202045,548,94548,9
10.05.202053,7553,7551,453,75
11.05.202059,159,153,3559,1
12.05.2020596556,6565
13.05.202067,571,565,0571,5
14.05.20207678,6574,578,65
17.05.202070,886,370,875
19.05.20207082,567,582,5
20.05.202082,490,678,4590,45
21.05.20208494,058486
26.05.20208787,558081,9
27.05.202081,981,973,7573,75
28.05.202072,574,266,473,15
31.05.2020727967,668,5
01.06.20206868,464,667,05
02.06.202066,968,964,7564,75
03.06.202065,56864,7565,7
04.06.202065,566,36366,3
07.06.202066,372,2563,363,3
08.06.202063,167,559,9562,85
09.06.202062,8563,0561,162,05
10.06.202063,863,861,6562,65
11.06.202061,7563,759,9561,95
14.06.202061,965,160,864
15.06.20206667,564,466,85
16.06.202067,767,864,3565
17.06.20206364,562,3563
18.06.202063,563,560,9561,55
21.06.202061,462,8560,561,75
22.06.202061,962,160,8561,5
23.06.202061,362,259,660,5
24.06.202060,560,959,960,35
25.06.202060,3560,9559,7559,75
28.06.202059,7560,95960,15
29.06.202060,260,559,8560,2
30.06.202060,366,260,166,2
01.07.202068,572,86869,65
02.07.202069,7571,0562,763,4
05.07.20206465,662,2563,85
06.07.202063,563,76262,4
07.07.202062,563,856162,75
08.07.20206363,356060,7
09.07.202060,760,758,158,95
12.07.202060,36359,962,6
13.07.20206263,461,4561,7
15.07.202062,16361,9562,35
16.07.202062,465,662,465,6
19.07.202066,872,1566,572,15
20.07.202078,879,356875,95
21.07.202075,95797272,4
22.07.202072,475,771,0573,45
23.07.20207376,5572,0573,85
26.07.202074,981,27481,2
27.07.202083,887,476,577,75
28.07.202077,7579,473,375,25
29.07.202075,381,273,8579
03.08.20208383,571,271,5
04.08.202071,672,365,7566,6
05.08.202066,3566,659,9559,95
06.08.202058,365,95465,9
09.08.202065,87262,8571,35
10.08.202069,97569,0571,85
11.08.202071,957269,170,95
12.08.202071,171,969,469,5
13.08.202069,569,56768,35
16.08.202068,2570,7567,9570,5
17.08.202070,4571,969,770,8
18.08.202070,872,4570,471,05
19.08.202071,275,169,7571,75
20.08.2020727267,9568,2
23.08.202069,174,9568,472,1
24.08.202072,272,8569,269,65
25.08.202069,671,669,5570,1
26.08.202070,3571,5569,4570,15
27.08.202070,8570,8569,170
30.08.20207070,4566,5567,05
31.08.202067,271,767,1570
01.09.202070,2576,9570,0571,7
02.09.202071,772,3569,570
03.09.202069,570,9569,1569,8
06.09.202070,773,5570,571,7
07.09.202072,176,572,175
08.09.202075,478,97375,5
09.09.202076,577,9574,175,35
10.09.20207678,475,476,8
13.09.202077,384,4577,384,45
14.09.20209092,8588,192,85
15.09.202095102,194,95102,1
16.09.2020110112,3104,5112,3
17.09.2020112,5115101,1101,1
20.09.2020100108,697101,7
21.09.2020102,410596,896,8
22.09.202096,55101,79495
23.09.202095104,594,1104,5
24.09.2020110114,9110114,9
27.09.2020123,4126,3120,6126,3
28.09.2020138138,9133,4138,9
29.09.2020147,9152,7125,1125,1
30.09.2020122137,6116137,6
01.10.2020138,1151,3131,3151,3
04.10.2020155,1164142,5148,1
05.10.2020148,1150141144
06.10.2020140146133133
07.10.2020134,5141130,6132
08.10.2020132,3132,3125,7128,9
11.10.2020130141,7130141,7
12.10.2020142,5153,9135,4142,9
13.10.2020147,1147,1134,9141,5
14.10.2020141,3141,3135,1138,5
15.10.2020137,1138,4131,2133,5
18.10.2020146,8146,8146,8146,8
19.10.2020159,9159,9138,3139,3
20.10.2020141148,6137,2141
21.10.2020142,9142,9138,2139,9
22.10.2020139,9151139143,7
25.10.2020143,5143,5129,4129,4
26.10.2020128,6132,5118,1126,9
27.10.2020128,3130125,3130
29.10.2020125,6143121,4125,7
01.11.2020127,3132,9124,2126,8
02.11.2020127,2133,9125,9127
03.11.2020128137127,4132,7
04.11.2020133138132,8135,7
05.11.2020136140,5134,2138,5
08.11.2020139142135,5136,9
09.11.2020137142134141,3
10.11.2020143,5153141,8143
11.11.2020146146136142,2
12.11.2020144,9146,5139,4141,2
15.11.2020141,5142,9138,8139,4
16.11.2020139,6139,6132,7133,7
17.11.2020133,7136,8133135,4
18.11.2020135,4137,8132136,4
19.11.2020139,3147137,7144
22.11.2020143155,9141,7151,2
23.11.2020154,7166,3151166,3
24.11.2020170182,9161,5182,9
25.11.2020182198,5173176,6
26.11.2020182,9189171,2175,4
29.11.2020175,4175,4158,9162,3
30.11.2020163,7178,5163,7178,5
01.12.2020180,2196180191
02.12.2020194196181,2183,1
03.12.2020184,1192,7175185,8
06.12.2020183,9185176,2178,8
07.12.2020178,7182,7175175
08.12.2020175178,5171,3173,5
09.12.2020174,4179,7171,3176,1
10.12.2020176,1177,4172175,7
13.12.2020176,2184,3175,7177,9
14.12.2020178182,3175,3177
15.12.2020176,9179171173,1
16.12.2020174,2179,9171,5179,5
17.12.2020180195,6178,4189,9
20.12.2020187,2208,8178208,8
21.12.2020215228208,8220,5
22.12.2020220,3222209,2209,2
23.12.2020209225,8203,5218,4
24.12.2020218,5224214,1218
27.12.2020221239,8215,4239,8
28.12.2020250,6263,7250,6263,7
29.12.2020283,7290269,6269,6
30.12.2020259,3296,5253,1296,5