CMENT
ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş.
18:10:01
288 ₺
-2.250 (%-0.78)
Önceki Kapanış: 290.25·
Volatilite: 0.780
Düşük₺288
Yüksek₺290.25
Piyasa Verileri
Spot Piyasa
A:287.75
S:288
Önceki haftaya göre (WoW)
-0.52%
Önceki aya göre (MoM)
-6.80%
Yılbaşından bugüne (YTD)
-16.28%
Önceki yıla göre (YoY)
-4.64%
CMENT: ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,9653
KAPANIŞ 11,9455
En Düşük
DÜŞÜK 10,1755
En Yüksek
YÜKSEK 17,1066
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 11,3061 | 11,5322 | 11,1193 | 11,2569 |
| 20.06.2017 | 11,2864 | 11,3061 | 11,0111 | 11,3061 |
| 21.06.2017 | 11,3061 | 11,3061 | 11,1586 | 11,2471 |
| 22.06.2017 | 11,2274 | 11,2864 | 11,1193 | 11,1881 |
| 27.06.2017 | 11,1094 | 11,4044 | 10,8145 | 11,2962 |
| 28.06.2017 | 11,2962 | 11,3061 | 11,1684 | 11,1684 |
| 29.06.2017 | 11,1684 | 11,2471 | 10,9915 | 11,0603 |
| 02.07.2017 | 11,0603 | 11,1586 | 10,962 | 11,0111 |
| 03.07.2017 | 11,0898 | 11,2274 | 10,9718 | 11,0111 |
| 04.07.2017 | 11,0406 | 11,1783 | 10,962 | 10,962 |
| 05.07.2017 | 10,9718 | 11,0111 | 10,8735 | 10,962 |
| 06.07.2017 | 10,9325 | 10,9816 | 10,8931 | 10,9423 |
| 09.07.2017 | 10,9423 | 11,0013 | 10,8637 | 10,9325 |
| 10.07.2017 | 10,9718 | 10,9915 | 10,903 | 10,9915 |
| 11.07.2017 | 10,9816 | 11,1193 | 10,962 | 11,0603 |
| 12.07.2017 | 11,0898 | 11,0996 | 11,0013 | 11,0603 |
| 13.07.2017 | 10,8047 | 11,3061 | 10,8047 | 11,1488 |
| 16.07.2017 | 11,1979 | 12,4662 | 11,0898 | 12,4662 |
| 17.07.2017 | 12,4662 | 14,9535 | 11,9943 | 14,5799 |
| 18.07.2017 | 14,6291 | 16,9984 | 13,469 | 15,8383 |
| 19.07.2017 | 16,1431 | 17,1066 | 13,7246 | 13,8131 |
| 20.07.2017 | 14,0687 | 14,3538 | 13,351 | 14,1572 |
| 23.07.2017 | 14,2555 | 14,3243 | 12,9282 | 12,9479 |
| 24.07.2017 | 12,9872 | 13,1642 | 12,6825 | 12,7906 |
| 25.07.2017 | 12,8299 | 12,9774 | 12,6825 | 12,7513 |
| 26.07.2017 | 12,8103 | 12,8398 | 12,7021 | 12,7513 |
| 27.07.2017 | 12,7611 | 12,7611 | 12,5153 | 12,5546 |
| 30.07.2017 | 12,5841 | 12,7709 | 12,5645 | 12,6431 |
| 31.07.2017 | 12,7316 | 13,2527 | 12,7218 | 12,8889 |
| 01.08.2017 | 12,9381 | 13,0167 | 12,7611 | 12,7709 |
| 02.08.2017 | 12,7808 | 12,8201 | 12,2892 | 12,6825 |
| 03.08.2017 | 12,6825 | 13,2527 | 12,6825 | 12,8201 |
| 06.08.2017 | 12,8594 | 13,1249 | 12,8594 | 13,056 |
| 07.08.2017 | 13,0954 | 13,0954 | 12,8889 | 12,9381 |
| 08.08.2017 | 12,9774 | 12,9971 | 12,7808 | 12,8791 |
| 09.08.2017 | 12,8299 | 12,9774 | 12,8299 | 12,9676 |
| 10.08.2017 | 12,9282 | 12,9774 | 12,8004 | 12,8004 |
| 13.08.2017 | 12,8201 | 12,9774 | 12,7513 | 12,8201 |
| 14.08.2017 | 13,0757 | 13,5968 | 12,5841 | 13,5574 |
| 15.08.2017 | 13,5574 | 15,2386 | 12,8791 | 13,2723 |
| 16.08.2017 | 13,3608 | 13,5181 | 12,9282 | 13,0659 |
| 17.08.2017 | 13,0659 | 13,2035 | 12,6333 | 12,7414 |
| 20.08.2017 | 12,6825 | 13,2723 | 12,3678 | 12,7513 |
| 21.08.2017 | 12,7513 | 12,9774 | 12,535 | 12,6235 |
| 22.08.2017 | 12,4957 | 12,7906 | 12,4957 | 12,6038 |
| 23.08.2017 | 12,6825 | 12,7021 | 12,5448 | 12,5743 |
| 24.08.2017 | 12,5743 | 12,7906 | 12,4957 | 12,4957 |
| 27.08.2017 | 12,5448 | 12,9774 | 12,2892 | 12,5055 |
| 28.08.2017 | 12,5055 | 12,594 | 12,4268 | 12,4465 |
| 30.08.2017 | 12,476 | 12,594 | 12,3384 | 12,594 |
| 04.09.2017 | 12,358 | 12,6038 | 12,3384 | 12,358 |
| 05.09.2017 | 12,4072 | 12,5055 | 12,2892 | 12,3482 |
| 06.09.2017 | 12,3384 | 12,3973 | 12,2695 | 12,3384 |
| 07.09.2017 | 12,3384 | 12,3973 | 12,1811 | 12,2597 |
| 10.09.2017 | 12,2892 | 12,4858 | 12,0926 | 12,3678 |
| 11.09.2017 | 12,2204 | 12,6235 | 12,2007 | 12,2597 |
| 12.09.2017 | 12,299 | 13,0167 | 12,24 | 12,358 |
| 13.09.2017 | 12,3187 | 12,4268 | 12,2695 | 12,2892 |
| 14.09.2017 | 12,2302 | 12,4957 | 12,2204 | 12,3482 |
| 17.09.2017 | 12,3482 | 12,3875 | 12,2302 | 12,2499 |
| 18.09.2017 | 12,2695 | 12,2892 | 11,5715 | 11,7976 |
| 19.09.2017 | 11,66 | 11,9254 | 11,66 | 11,7976 |
| 20.09.2017 | 11,719 | 11,7681 | 11,4044 | 11,542 |
| 21.09.2017 | 11,5518 | 11,6305 | 11,3061 | 11,601 |
| 24.09.2017 | 11,601 | 11,601 | 11,0111 | 11,1684 |
| 25.09.2017 | 11,2274 | 11,4929 | 10,9226 | 11,424 |
| 26.09.2017 | 11,2569 | 11,4535 | 11,0701 | 11,4535 |
| 27.09.2017 | 11,4535 | 11,5715 | 11,2274 | 11,5715 |
| 28.09.2017 | 11,5715 | 11,7976 | 11,4044 | 11,7976 |
| 01.10.2017 | 11,7976 | 11,8468 | 11,5813 | 11,837 |
| 02.10.2017 | 11,837 | 11,9254 | 11,6502 | 11,7583 |
| 03.10.2017 | 11,5518 | 11,9648 | 11,5518 | 11,8763 |
| 04.10.2017 | 11,9156 | 11,9943 | 11,7583 | 11,8075 |
| 05.10.2017 | 11,7976 | 11,837 | 11,6403 | 11,7976 |
| 08.10.2017 | 11,5813 | 11,8861 | 10,8637 | 11,8861 |
| 09.10.2017 | 12,0336 | 12,3973 | 11,8959 | 12,0139 |
| 10.10.2017 | 12,1417 | 12,3875 | 11,9549 | 12,0631 |
| 11.10.2017 | 12,2597 | 12,2695 | 12,0434 | 12,1024 |
| 12.10.2017 | 12,1319 | 12,1319 | 11,8959 | 12,0336 |
| 15.10.2017 | 12,0926 | 12,594 | 11,9943 | 12,5546 |
| 16.10.2017 | 12,6235 | 13,2035 | 12,4367 | 12,7316 |
| 17.10.2017 | 12,7513 | 13,9507 | 12,5841 | 13,3018 |
| 18.10.2017 | 13,469 | 13,8229 | 12,476 | 12,4957 |
| 19.10.2017 | 12,4957 | 12,535 | 12,0434 | 12,3187 |
| 22.10.2017 | 12,3187 | 12,3384 | 12,1909 | 12,2204 |
| 23.10.2017 | 12,3187 | 12,3187 | 12,2007 | 12,2105 |
| 24.10.2017 | 12,1024 | 12,476 | 12,1024 | 12,299 |
| 25.10.2017 | 12,299 | 12,4268 | 12,2794 | 12,2892 |
| 26.10.2017 | 12,3089 | 12,4465 | 12,1909 | 12,2892 |
| 29.10.2017 | 12,2892 | 12,5743 | 12,2892 | 12,535 |
| 30.10.2017 | 12,535 | 12,5743 | 12,358 | 12,417 |
| 31.10.2017 | 12,5153 | 12,5153 | 12,2892 | 12,4465 |
| 01.11.2017 | 12,5055 | 12,5055 | 12,3973 | 12,4662 |
| 02.11.2017 | 12,4563 | 12,4858 | 12,3187 | 12,4662 |
| 05.11.2017 | 12,4662 | 12,5546 | 12,2892 | 12,358 |
| 06.11.2017 | 12,4858 | 13,469 | 12,4072 | 12,5448 |
| 07.11.2017 | 12,5841 | 12,8791 | 12,3187 | 12,594 |
| 08.11.2017 | 12,6431 | 13,8229 | 12,1122 | 12,1122 |
| 09.11.2017 | 12,1909 | 12,1909 | 11,8959 | 12,0532 |
| 12.11.2017 | 12,1811 | 12,1811 | 11,8665 | 11,9648 |
| 13.11.2017 | 11,9451 | 12,3875 | 11,601 | 11,7386 |
| 14.11.2017 | 11,7485 | 11,7485 | 11,4044 | 11,4732 |
| 15.11.2017 | 11,4732 | 11,6403 | 11,3552 | 11,3552 |
| 16.11.2017 | 11,5027 | 11,5027 | 11,0308 | 11,0406 |
| 19.11.2017 | 11,0898 | 11,0898 | 10,785 | 10,8145 |
| 20.11.2017 | 10,8833 | 11,021 | 10,8538 | 10,9226 |
| 21.11.2017 | 10,962 | 11,1881 | 10,8047 | 11,1094 |
| 22.11.2017 | 11,3061 | 11,3454 | 10,1755 | 10,9325 |
| 23.11.2017 | 10,9325 | 10,9915 | 10,8145 | 10,9521 |
| 26.11.2017 | 10,9521 | 10,9915 | 10,8833 | 10,9521 |
| 27.11.2017 | 10,9816 | 11,0603 | 10,1853 | 10,667 |
| 28.11.2017 | 10,7457 | 11,0603 | 10,2738 | 10,6179 |
| 29.11.2017 | 10,6965 | 10,7063 | 10,5884 | 10,6867 |
| 30.11.2017 | 10,4606 | 10,6572 | 10,4606 | 10,6179 |
| 03.12.2017 | 10,6277 | 10,8145 | 10,608 | 10,7358 |
| 04.12.2017 | 10,8047 | 10,962 | 10,7948 | 10,8931 |
| 05.12.2017 | 10,9325 | 10,9325 | 10,7162 | 10,726 |
| 06.12.2017 | 10,8145 | 10,8145 | 10,5785 | 10,6572 |
| 07.12.2017 | 10,7162 | 10,8637 | 10,6769 | 10,7653 |
| 10.12.2017 | 10,8931 | 11,1783 | 10,667 | 11,0111 |
| 11.12.2017 | 11,1389 | 11,1389 | 10,8342 | 10,962 |
| 12.12.2017 | 10,962 | 11,0013 | 10,8538 | 10,9128 |
| 13.12.2017 | 10,9128 | 10,9816 | 10,8342 | 10,9423 |
| 14.12.2017 | 10,9128 | 11,3651 | 10,9128 | 11,2077 |
| 17.12.2017 | 11,2569 | 11,4339 | 11,1488 | 11,1488 |
| 18.12.2017 | 11,2077 | 11,2274 | 11,1291 | 11,1684 |
| 19.12.2017 | 11,2077 | 11,5813 | 11,1193 | 11,3356 |
| 20.12.2017 | 11,3356 | 11,5027 | 11,3061 | 11,3356 |
| 21.12.2017 | 11,4929 | 11,4929 | 11,2766 | 11,2962 |
| 24.12.2017 | 11,2962 | 11,5224 | 11,2962 | 11,4339 |
| 25.12.2017 | 11,5518 | 11,5518 | 11,3847 | 11,4437 |
| 26.12.2017 | 11,3061 | 11,3651 | 11,2667 | 11,3061 |
| 27.12.2017 | 11,2077 | 11,3749 | 11,2077 | 11,2176 |
| 28.12.2017 | 11,2176 | 11,4044 | 11,2176 | 11,3945 |