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
ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş. logosu
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
AL287.75
SAT288

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CMENT: ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9,8405
KAPANIŞ 9,8235

En Düşük

DÜŞÜK 6,8426

En Yüksek

YÜKSEK 14,5013
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.201811,315911,54211,315911,5027
02.01.201811,561711,827111,522411,6403
03.01.201811,355211,748511,355211,6895
04.01.201811,71911,994311,709111,9943
07.01.201812,053212,190911,984411,9844
08.01.201811,994312,171211,846812,1712
09.01.201812,141712,623512,013912,3875
10.01.201812,436712,574312,190912,2204
11.01.201812,2412,407212,190912,2204
14.01.201812,318714,058812,151612,2204
15.01.201812,220412,564511,807512,1024
16.01.201812,102413,016712,004112,4367
17.01.201812,446512,544812,082712,24
18.01.201812,2412,741412,200712,2204
21.01.201812,092612,977412,092612,6038
22.01.201812,908612,947912,515312,5743
23.01.201812,574312,741412,377712,4268
24.01.201812,41712,662812,210512,3285
25.01.201812,485812,564512,308912,4563
28.01.201812,456313,085512,41712,9971
29.01.201813,026613,508312,938112,9971
30.01.201812,997113,29212,780813,0757
31.01.201813,124913,46913,026613,2723
01.02.201813,272313,960513,193713,3215
04.02.201813,449313,596813,23313,5181
05.02.201813,272313,508313,036413,2625
06.02.201813,370613,626313,282213,2822
07.02.201813,46913,852413,124913,3805
08.02.201812,977413,999912,977413,3018
11.02.201813,419813,478813,065913,0757
12.02.201813,17413,213312,682512,8594
13.02.201812,829913,05612,584112,5841
14.02.201812,623512,741412,367812,5055
15.02.201812,770913,518112,59412,8201
18.02.201812,820113,05612,613612,9479
19.02.201812,947913,252712,485812,4858
20.02.201812,53512,977412,53512,7611
21.02.201812,761113,124912,633312,8103
22.02.201812,702112,928212,702112,8398
25.02.201812,839813,075712,584112,7808
26.02.201812,780812,977412,711912,7709
27.02.201812,770912,928212,692312,7513
28.02.201812,829912,859412,692312,7808
01.03.201812,731612,928212,584112,7119
04.03.201812,731612,908612,613612,7611
05.03.201812,633312,898712,485812,7021
06.03.201812,770912,869212,603812,8692
07.03.201812,869213,075712,682512,6825
08.03.201812,692312,928212,692312,8299
11.03.201812,849612,977412,751312,8594
12.03.201812,879113,17412,780812,9282
13.03.201812,898713,134712,751312,8201
14.03.201812,820112,898712,672612,7513
15.03.201812,849612,849612,623512,6825
18.03.201812,751312,780812,436712,4563
19.03.201812,53512,623512,367812,4367
20.03.201812,436712,505512,279412,3875
21.03.201812,387512,387512,230212,3384
22.03.201812,318712,318712,102412,2302
25.03.201812,2412,2412,072912,1712
26.03.201812,220412,2411,935311,9353
27.03.201811,935312,082711,6611,7485
28.03.201811,817311,905811,650211,7386
29.03.201811,83711,83711,492911,5912
01.04.201811,591211,699311,54211,5912
02.04.201811,610811,679711,522411,5518
03.04.201811,60111,60111,48311,5518
04.04.201811,571511,640311,492911,542
05.04.201811,571511,591211,492911,5518
08.04.201811,581311,581311,414211,483
09.04.201811,522411,551811,011111,1094
10.04.201811,011111,256910,342610,7653
11.04.201810,765310,84410,60810,7653
12.04.201810,775210,824310,686710,7358
15.04.201810,66711,040610,66711,0111
16.04.201811,060311,158610,716210,7162
17.04.201810,716210,942310,617910,8342
18.04.201810,863710,96210,814510,8931
19.04.201810,893111,158610,824310,9718
23.04.201810,96210,971810,863710,8833
24.04.201810,883311,099610,72610,8047
25.04.201810,735810,863710,529410,7948
26.04.201810,794811,011110,657210,7162
29.04.201810,775210,922610,421210,7162
01.05.201810,735810,883310,126310,8047
02.05.201810,804710,824310,568710,6965
03.05.201810,617910,647410,391710,4999
06.05.201810,509710,637510,480210,4802
07.05.201810,60810,716210,047610,146
08.05.201810,126310,1469,75279,9592
09.05.20189,90029,97889,78229,9297
10.05.20189,93959,98879,8519,8805
13.05.20189,99859,99859,84129,8609
14.05.20189,7339,81179,59549,5954
15.05.20189,43819,61519,33989,3398
16.05.20189,36939,48739,26119,3201
17.05.20189,38899,40868,90729,2415
20.05.20189,04499,43819,04499,2611
21.05.20189,2719,36939,00559,2611
22.05.20189,19239,2129,05479,0547
23.05.20189,12359,14328,81878,8482
24.05.20188,76968,9178,64188,7696
27.05.20188,82869,0948,81879,0252
28.05.20189,02529,02528,84828,9662
29.05.20188,92699,19238,90729,0449
30.05.20189,04499,24158,99579,0547
31.05.20189,05479,16288,84828,9859
03.06.20189,12359,12358,90729,0055
04.06.20189,04499,16288,93678,9564
05.06.20188,95648,95648,19948,8089
06.06.20188,84829,04498,66148,9957
07.06.20188,89749,01548,74018,7401
10.06.20188,74018,9178,65168,7499
11.06.20188,74998,86798,72048,8384
12.06.20188,83848,96628,65168,7302
13.06.20188,78928,78928,75978,7794
17.06.20188,71069,04498,49438,8089
18.06.20188,78928,88758,73028,8482
19.06.20188,80898,85818,76968,8482
20.06.20188,79919,06458,79918,9269
21.06.20188,92698,98598,88758,917
24.06.20189,14329,14328,81878,8581
25.06.20188,84828,98598,84828,8777
26.06.20188,87778,98598,87778,976
27.06.20188,98599,17278,95649,0645
28.06.20189,13339,26119,0949,153
01.07.20189,22189,48739,19239,4086
02.07.20189,43819,98879,26119,3103
03.07.20189,35959,35959,1539,3005
04.07.20189,29069,43819,29069,4086
05.07.20189,40869,43819,31039,33
08.07.20189,36939,38899,28089,3103
09.07.20189,26119,33989,00559,0055
10.07.20189,00559,29068,62218,6614
11.07.20188,75978,93678,49438,5238
12.07.20188,55338,75978,54358,5828
15.07.20188,68118,74018,54358,5435
16.07.20188,58288,81878,47468,8187
17.07.20188,81878,87778,56318,6909
18.07.20188,74018,92698,70088,8384
19.07.20188,89748,9768,82868,9465
22.07.20189,13339,13338,86799,0252
23.07.20188,96628,96628,74998,8384
24.07.20188,84829,10388,84829,0743
25.07.20189,07439,23169,04499,0547
26.07.20189,1539,16289,04499,0449
29.07.20189,1539,1539,02529,0449
30.07.20189,13339,32019,04499,3103
31.07.20189,31039,34969,22189,2415
01.08.20189,06459,07438,94659,0743
02.08.20189,11379,18259,00559,094
05.08.20189,13339,13338,84828,9465
06.08.20188,96628,96628,89748,9662
07.08.20188,96629,0358,9178,9859
08.08.20188,89749,0948,89748,9957
09.08.20188,89748,96628,168,6418
12.08.20188,06178,61237,4037,9044
13.08.20188,1018,24857,99298,1797
14.08.20188,23878,23878,01268,0912
15.08.20188,34688,34687,96348,2583
16.08.20188,3378,3378,02248,2682
19.08.20188,26828,37638,25838,2583
26.08.20188,32728,47467,87498,4746
27.08.20188,60248,62218,46488,5729
28.08.20188,57299,23168,57298,8482
30.08.20188,82869,02528,62218,6811
02.09.20188,69098,88758,66148,8482
03.09.20188,67138,9178,55338,6418
04.09.20188,74018,74018,42558,455
05.09.20188,50418,54358,35678,3567
06.09.20188,35678,84828,35678,3861
09.09.20188,38618,44518,25838,2583
10.09.20188,35678,74018,12078,396
11.09.20188,53368,53368,08148,2977
12.09.20188,26828,40588,20928,3567
13.09.20188,40588,48458,32728,3665
16.09.20188,44518,5148,20928,3861
17.09.20188,49438,49438,2788,337
18.09.20188,35678,3968,29778,3763
19.09.20188,35678,38618,25838,278
20.09.20188,28788,3378,20928,3075
23.09.20188,30758,40588,29778,3468
24.09.20188,34688,4558,25838,3567
25.09.20188,30758,35678,168,1895
26.09.20188,20928,26828,168,1994
27.09.20188,20928,20928,13058,1797
30.09.20188,17978,23878,13058,1797
01.10.20188,168,18958,07158,1404
02.10.20188,14048,14047,89467,9437
03.10.20187,94377,95367,68817,6881
04.10.20187,73737,73737,57017,6685
07.10.20187,66857,78647,60957,7668
08.10.20187,76688,44517,68818,1502
09.10.20188,24858,84828,16998,8482
10.10.20188,86799,0948,34688,5828
11.10.20188,74018,74018,35678,4058
14.10.20188,40588,64187,88478,6319
15.10.20188,62218,62218,4558,5041
16.10.20188,32728,59268,32728,4058
17.10.20188,4558,5148,22888,2485
18.10.20188,2788,28788,05198,0617
21.10.20188,15028,15027,71767,7176
22.10.20187,72747,80617,47187,5013
23.10.20187,54077,83567,54077,6193
24.10.20187,58987,86517,37357,7471
25.10.20187,85537,85537,57017,6783
29.10.20187,58987,82587,42277,5996
30.10.20187,73737,85537,43257,4718
31.10.20187,65867,65867,38347,5996
01.11.20187,59967,64887,53087,6291
04.11.20187,62917,71767,58987,6881
05.11.20187,68817,79637,56037,6095
06.11.20187,55057,70787,5217,5898
07.11.20187,58987,60957,4627,4718
08.11.20187,47187,47187,08847,1179
11.11.20187,10817,17696,99997,0098
12.11.20187,00987,2266,95087,0589
13.11.20187,05897,05896,84266,9311
14.11.20186,93116,96066,8826,9311
15.11.20186,93117,5216,91147,0884
18.11.20187,08847,73737,07867,3342
19.11.20187,4627,4627,12777,2162
20.11.20187,21627,32447,08847,1867
21.11.20187,17697,20647,07867,1474
22.11.20187,19667,20646,90167,2064
25.11.20187,08847,32447,08847,3244
26.11.20187,45228,13057,25557,6685
27.11.20187,5217,68817,41287,5996
28.11.20187,59967,65867,53087,639
29.11.20187,61937,66857,54077,6095
02.12.20187,57018,13057,57017,8651
03.12.20187,87498,04217,70788,0421
04.12.20188,04218,167,88478,16
05.12.20188,169,36938,168,6319
06.12.20188,83848,83847,96348,2977
09.12.20188,168,17978,02248,0519
10.12.20188,06178,08147,87497,9634
11.12.20187,88477,95367,68817,8553
12.12.20187,87498,08147,84548,0814
13.12.20188,1018,1017,73738,0126
16.12.20187,89468,20927,89468,0814
17.12.20188,09128,52388,03228,3272
18.12.20188,15028,30758,15028,2092
19.12.20188,25838,25838,07158,1895
20.12.20188,28789,82158,2199,8215
23.12.201810,617911,699310,499911,1783
24.12.201811,109411,502710,568711,1586
25.12.201811,237211,306110,322910,5196
26.12.201810,54911,227410,322910,7063
27.12.201810,78512,83989,713412,8398
30.12.201814,452114,501311,994312,4858