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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,2596
KAPANIŞ 13,2441
En Düşük
DÜŞÜK 9,9985
En Yüksek
YÜKSEK 22,2385
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 12,3089 | 12,9774 | 11,8468 | 12,2007 |
| 02.01.2019 | 12,5841 | 13,2232 | 11,7878 | 11,8959 |
| 03.01.2019 | 12,0238 | 12,3678 | 11,6502 | 11,7976 |
| 06.01.2019 | 11,6993 | 12,4367 | 11,6993 | 11,8468 |
| 07.01.2019 | 12,0434 | 12,1909 | 11,6305 | 11,9058 |
| 08.01.2019 | 11,9156 | 12,0238 | 11,6502 | 11,8861 |
| 09.01.2019 | 11,8861 | 12,7808 | 11,6698 | 12,0139 |
| 10.01.2019 | 12,0827 | 12,2007 | 11,8468 | 11,9943 |
| 13.01.2019 | 11,6993 | 11,7485 | 10,9128 | 11,1094 |
| 14.01.2019 | 11,2962 | 11,424 | 10,9915 | 11,1684 |
| 15.01.2019 | 11,0898 | 11,3257 | 10,6375 | 10,8047 |
| 16.01.2019 | 10,8637 | 11,0308 | 10,3819 | 10,7653 |
| 17.01.2019 | 10,962 | 11,0013 | 10,667 | 10,8145 |
| 20.01.2019 | 10,8145 | 11,1881 | 10,7162 | 10,9128 |
| 21.01.2019 | 10,962 | 10,962 | 10,6769 | 10,7948 |
| 22.01.2019 | 10,8931 | 10,9128 | 10,6179 | 10,8637 |
| 23.01.2019 | 10,9423 | 10,9816 | 10,8047 | 10,8342 |
| 24.01.2019 | 10,8637 | 11,9353 | 10,8637 | 10,9718 |
| 27.01.2019 | 11,0111 | 11,2766 | 10,9423 | 11,0111 |
| 28.01.2019 | 11,0603 | 11,4535 | 10,962 | 11,3159 |
| 29.01.2019 | 11,3552 | 11,5027 | 11,1783 | 11,5027 |
| 30.01.2019 | 11,601 | 11,601 | 11,2569 | 11,3356 |
| 31.01.2019 | 11,3356 | 11,4929 | 11,0603 | 11,2766 |
| 03.02.2019 | 11,2766 | 12,1614 | 11,1193 | 11,5322 |
| 04.02.2019 | 11,5322 | 11,7976 | 11,0111 | 11,2667 |
| 05.02.2019 | 11,4044 | 11,4044 | 11,0111 | 11,3257 |
| 06.02.2019 | 11,3552 | 11,4044 | 10,5687 | 11,4044 |
| 07.02.2019 | 11,3651 | 11,483 | 11,1979 | 11,3651 |
| 10.02.2019 | 11,3651 | 11,5813 | 11,3061 | 11,3651 |
| 11.02.2019 | 11,5027 | 11,5027 | 11,3061 | 11,3651 |
| 12.02.2019 | 11,3552 | 11,4339 | 10,8342 | 11,1979 |
| 13.02.2019 | 11,2962 | 11,7878 | 11,1094 | 11,2667 |
| 14.02.2019 | 11,1979 | 11,3945 | 11,021 | 11,3061 |
| 17.02.2019 | 11,424 | 11,7288 | 11,3061 | 11,6895 |
| 18.02.2019 | 11,8075 | 11,9844 | 11,5027 | 11,8271 |
| 19.02.2019 | 11,8173 | 11,9451 | 11,6207 | 11,6993 |
| 20.02.2019 | 11,7386 | 11,8861 | 11,6797 | 11,7878 |
| 21.02.2019 | 11,6502 | 11,6993 | 11,4044 | 11,4929 |
| 24.02.2019 | 11,601 | 11,601 | 11,3552 | 11,3847 |
| 25.02.2019 | 11,542 | 11,5912 | 11,3552 | 11,4142 |
| 26.02.2019 | 11,4044 | 11,6993 | 11,3159 | 11,483 |
| 27.02.2019 | 11,5518 | 11,5518 | 11,3061 | 11,4732 |
| 28.02.2019 | 11,483 | 11,7976 | 11,3061 | 11,4535 |
| 03.03.2019 | 11,5912 | 11,6403 | 11,3257 | 11,6403 |
| 04.03.2019 | 11,6403 | 11,6502 | 11,3945 | 11,4929 |
| 05.03.2019 | 11,5027 | 11,9943 | 11,0111 | 11,2962 |
| 06.03.2019 | 11,3847 | 11,3847 | 11,0701 | 11,2077 |
| 07.03.2019 | 11,2077 | 11,3159 | 11,0799 | 11,1881 |
| 10.03.2019 | 11,2176 | 11,3552 | 11,0799 | 11,0799 |
| 11.03.2019 | 11,3257 | 11,3257 | 11,0111 | 11,1094 |
| 12.03.2019 | 11,0603 | 11,1979 | 10,9226 | 10,9226 |
| 13.03.2019 | 11,0898 | 11,1094 | 10,9128 | 10,9325 |
| 14.03.2019 | 11,0898 | 11,0898 | 10,8538 | 10,962 |
| 17.03.2019 | 11,0799 | 11,1389 | 10,9128 | 11,0406 |
| 18.03.2019 | 11,0406 | 11,0898 | 10,9128 | 10,9325 |
| 19.03.2019 | 10,9325 | 11,5027 | 10,9128 | 11,5027 |
| 20.03.2019 | 11,601 | 13,8032 | 11,5027 | 13,8032 |
| 21.03.2019 | 14,5209 | 16,556 | 13,5771 | 16,556 |
| 24.03.2019 | 15,8973 | 18,3846 | 14,4914 | 14,9732 |
| 25.03.2019 | 14,9437 | 15,7302 | 13,7639 | 14,8748 |
| 26.03.2019 | 14,8748 | 15,4254 | 14,0588 | 14,7274 |
| 27.03.2019 | 14,7667 | 15,4746 | 13,7639 | 15,4746 |
| 28.03.2019 | 15,3369 | 16,9984 | 14,9437 | 16,5167 |
| 31.03.2019 | 16,5167 | 16,9788 | 15,74 | 16,3299 |
| 01.04.2019 | 16,2217 | 16,7133 | 15,9858 | 16,4675 |
| 02.04.2019 | 16,4675 | 18,3355 | 16,2217 | 18,2863 |
| 03.04.2019 | 18,07 | 18,8271 | 17,0869 | 17,6964 |
| 04.04.2019 | 17,5588 | 18,0012 | 17,2442 | 17,6866 |
| 07.04.2019 | 17,3032 | 17,6964 | 16,8608 | 17,49 |
| 08.04.2019 | 17,49 | 17,6768 | 17,0083 | 17,5981 |
| 09.04.2019 | 17,5785 | 17,5785 | 15,7302 | 16,2414 |
| 10.04.2019 | 16,2414 | 19,4858 | 16,0153 | 19,4858 |
| 11.04.2019 | 20,1346 | 22,2385 | 18,6894 | 20,1936 |
| 14.04.2019 | 20,0953 | 20,7048 | 18,9155 | 19,0728 |
| 15.04.2019 | 19,1711 | 19,6037 | 18,4633 | 18,6796 |
| 16.04.2019 | 18,6796 | 19,2793 | 18,1978 | 18,2667 |
| 17.04.2019 | 18,2863 | 18,4633 | 17,2049 | 18,0799 |
| 18.04.2019 | 18,0799 | 20,0953 | 17,4802 | 18,3355 |
| 21.04.2019 | 18,4731 | 18,9745 | 17,5293 | 17,5981 |
| 23.04.2019 | 17,5981 | 18,7287 | 17,5195 | 17,8046 |
| 24.04.2019 | 17,8046 | 18,1192 | 17,3032 | 17,6276 |
| 25.04.2019 | 17,6964 | 17,7456 | 17,2049 | 17,5785 |
| 28.04.2019 | 17,7259 | 18,188 | 17,2245 | 17,4703 |
| 29.04.2019 | 17,3523 | 17,9226 | 14,108 | 14,5013 |
| 01.05.2019 | 14,5406 | 15,8285 | 13,872 | 14,1572 |
| 02.05.2019 | 14,3341 | 14,5307 | 13,292 | 13,4198 |
| 05.05.2019 | 13,4198 | 13,4198 | 12,4957 | 12,7808 |
| 06.05.2019 | 12,4858 | 15,0223 | 12,3187 | 13,4198 |
| 07.05.2019 | 13,4198 | 13,6656 | 12,4662 | 12,4662 |
| 08.05.2019 | 12,4662 | 13,5574 | 12,2892 | 12,7808 |
| 09.05.2019 | 13,0266 | 13,469 | 12,7218 | 12,9282 |
| 12.05.2019 | 12,9872 | 12,9872 | 11,837 | 12,3285 |
| 13.05.2019 | 12,3187 | 13,0167 | 12,0434 | 12,535 |
| 14.05.2019 | 12,6333 | 13,0757 | 11,8271 | 12,4465 |
| 15.05.2019 | 12,5252 | 13,2232 | 12,3089 | 12,5743 |
| 16.05.2019 | 12,7808 | 12,7808 | 12,3384 | 12,5743 |
| 19.05.2019 | 12,5743 | 12,9774 | 12,3973 | 12,6136 |
| 20.05.2019 | 12,7316 | 14,747 | 12,4367 | 13,4198 |
| 21.05.2019 | 13,469 | 14,5406 | 12,8791 | 13,1347 |
| 22.05.2019 | 13,2232 | 14,0097 | 12,476 | 12,9872 |
| 23.05.2019 | 13,0757 | 13,9507 | 12,9872 | 13,2527 |
| 26.05.2019 | 13,3018 | 13,351 | 13,0266 | 13,233 |
| 27.05.2019 | 13,2232 | 13,8229 | 13,2133 | 13,4296 |
| 28.05.2019 | 13,7639 | 15,7203 | 13,6951 | 14,3538 |
| 29.05.2019 | 15,4352 | 15,4352 | 14,5013 | 14,6389 |
| 30.05.2019 | 14,6389 | 15,1403 | 14,0392 | 14,8847 |
| 02.06.2019 | 14,8847 | 15,2386 | 14,8159 | 15,1206 |
| 06.06.2019 | 15,0715 | 15,2091 | 14,8552 | 15,1206 |
| 09.06.2019 | 14,8945 | 15,2091 | 14,6979 | 15,0223 |
| 10.06.2019 | 15,0027 | 15,0027 | 14,5504 | 14,7274 |
| 11.06.2019 | 14,6487 | 14,7175 | 13,3805 | 14,3931 |
| 12.06.2019 | 14,3833 | 15,5925 | 14,2948 | 14,4029 |
| 13.06.2019 | 14,5307 | 14,865 | 14,1867 | 14,3243 |
| 16.06.2019 | 14,285 | 14,7962 | 13,7737 | 14,7962 |
| 17.06.2019 | 14,7667 | 17,549 | 14,4816 | 16,2709 |
| 18.06.2019 | 16,3692 | 16,9099 | 15,8383 | 16,5069 |
| 19.06.2019 | 16,556 | 17,1656 | 16,2807 | 16,5757 |
| 20.06.2019 | 16,5953 | 16,9099 | 14,9535 | 15,6712 |
| 23.06.2019 | 15,6712 | 16,1234 | 15,3369 | 15,8776 |
| 24.06.2019 | 15,8776 | 15,9661 | 15,8776 | 15,9661 |
| 25.06.2019 | 15,9661 | 16,0448 | 15,9465 | 16,0448 |
| 26.06.2019 | 16,0251 | 16,1136 | 16,0251 | 16,1136 |
| 27.06.2019 | 16,1038 | 16,2021 | 16,1038 | 16,2021 |
| 30.06.2019 | 16,2021 | 16,2807 | 16,2021 | 16,2807 |
| 01.07.2019 | 16,2807 | 16,3495 | 16,2807 | 16,3397 |
| 02.07.2019 | 16,3397 | 16,4184 | 16,3299 | 16,4184 |
| 03.07.2019 | 16,4282 | 16,497 | 16,4184 | 16,497 |
| 04.07.2019 | 16,5069 | 16,5757 | 16,497 | 16,5757 |
| 07.07.2019 | 16,5658 | 16,6543 | 16,5658 | 16,6543 |
| 08.07.2019 | 16,6642 | 16,9001 | 16,6543 | 16,733 |
| 09.07.2019 | 16,7231 | 16,8018 | 16,7231 | 16,8018 |
| 10.07.2019 | 16,792 | 16,8706 | 16,792 | 16,8706 |
| 11.07.2019 | 16,8706 | 16,9689 | 16,8706 | 16,9689 |
| 15.07.2019 | 16,9788 | 18,188 | 16,9689 | 17,0476 |
| 16.07.2019 | 17,0574 | 17,1262 | 17,0476 | 17,1262 |
| 17.07.2019 | 17,1361 | 17,2049 | 17,1164 | 17,2049 |
| 18.07.2019 | 17,2049 | 17,2835 | 17,2049 | 17,2835 |
| 21.07.2019 | 17,2934 | 17,3622 | 17,2835 | 17,3622 |
| 22.07.2019 | 17,372 | 17,4408 | 17,3622 | 17,4408 |
| 23.07.2019 | 17,4507 | 17,5195 | 17,4408 | 17,4998 |
| 24.07.2019 | 17,5195 | 17,5981 | 17,5195 | 17,5785 |
| 25.07.2019 | 17,5981 | 17,6768 | 17,5981 | 17,6768 |
| 28.07.2019 | 17,6964 | 17,7751 | 17,6768 | 17,7751 |
| 29.07.2019 | 17,7849 | 17,8734 | 17,7751 | 17,8636 |
| 30.07.2019 | 17,8832 | 17,9324 | 14,2948 | 14,2948 |
| 31.07.2019 | 13,9605 | 13,9605 | 12,0434 | 12,2794 |
| 01.08.2019 | 12,2794 | 12,2892 | 11,3257 | 11,3257 |
| 04.08.2019 | 11,3061 | 11,5912 | 11,0504 | 11,0701 |
| 05.08.2019 | 11,0799 | 11,2569 | 10,8243 | 10,844 |
| 06.08.2019 | 10,8637 | 11,3651 | 10,2738 | 10,3426 |
| 07.08.2019 | 10,4409 | 10,5785 | 10,0378 | 10,5294 |
| 08.08.2019 | 10,5687 | 10,8145 | 10,5687 | 10,6179 |
| 14.08.2019 | 10,4606 | 10,608 | 10,2246 | 10,3229 |
| 15.08.2019 | 10,3229 | 10,6965 | 10,146 | 10,3524 |
| 18.08.2019 | 10,3229 | 10,3917 | 9,9985 | 10,2246 |
| 19.08.2019 | 10,1263 | 10,5884 | 10,1263 | 10,2246 |
| 20.08.2019 | 10,1755 | 10,3229 | 10,1263 | 10,2246 |
| 21.08.2019 | 10,2738 | 10,2738 | 10,1755 | 10,2246 |
| 22.08.2019 | 10,2246 | 11,2471 | 10,2246 | 10,5392 |
| 25.08.2019 | 10,5097 | 11,3356 | 10,3229 | 10,6179 |
| 26.08.2019 | 10,7653 | 11,7485 | 10,5982 | 11,4535 |
| 27.08.2019 | 11,5027 | 11,6502 | 11,0504 | 11,542 |
| 28.08.2019 | 11,6797 | 11,8763 | 10,962 | 11,021 |
| 01.09.2019 | 11,1586 | 11,1586 | 10,726 | 10,903 |
| 02.09.2019 | 10,8931 | 10,962 | 10,8538 | 10,8735 |
| 03.09.2019 | 10,8833 | 11,0504 | 10,844 | 10,9128 |
| 04.09.2019 | 10,9423 | 11,0701 | 10,9128 | 11,021 |
| 05.09.2019 | 11,0308 | 11,1488 | 10,9423 | 11,0504 |
| 08.09.2019 | 11,0898 | 11,1586 | 11,0504 | 11,0996 |
| 09.09.2019 | 11,1094 | 11,3945 | 10,962 | 11,3159 |
| 10.09.2019 | 11,3159 | 11,5518 | 11,2176 | 11,2569 |
| 11.09.2019 | 11,1979 | 11,3061 | 11,1783 | 11,2274 |
| 12.09.2019 | 11,2274 | 11,5027 | 11,2274 | 11,3552 |
| 15.09.2019 | 11,3552 | 11,5322 | 11,3061 | 11,483 |
| 16.09.2019 | 11,483 | 11,483 | 11,2667 | 11,3945 |
| 17.09.2019 | 11,3945 | 11,5518 | 11,3159 | 11,4142 |
| 18.09.2019 | 11,4634 | 11,7091 | 11,4142 | 11,483 |
| 19.09.2019 | 11,5518 | 11,6305 | 11,3847 | 11,5322 |
| 22.09.2019 | 11,5322 | 11,601 | 10,4409 | 11,3454 |
| 23.09.2019 | 11,3651 | 11,5027 | 11,3454 | 11,3454 |
| 24.09.2019 | 11,3749 | 11,4634 | 11,3257 | 11,3454 |
| 25.09.2019 | 11,3454 | 11,3945 | 11,3061 | 11,3257 |
| 26.09.2019 | 11,3552 | 11,5518 | 11,3356 | 11,4044 |
| 29.09.2019 | 11,4044 | 11,6993 | 11,4044 | 11,5224 |
| 30.09.2019 | 11,5322 | 11,601 | 11,3847 | 11,4044 |
| 01.10.2019 | 11,4142 | 11,4535 | 11,3552 | 11,3749 |
| 02.10.2019 | 11,3847 | 11,5224 | 11,3159 | 11,3454 |
| 03.10.2019 | 11,3749 | 11,4044 | 11,3061 | 11,3651 |
| 06.10.2019 | 11,3651 | 11,5518 | 11,3356 | 11,3945 |
| 07.10.2019 | 11,3552 | 11,3552 | 11,0013 | 11,1193 |
| 08.10.2019 | 11,1094 | 11,2077 | 11,0603 | 11,0603 |
| 09.10.2019 | 11,0603 | 11,7288 | 10,9521 | 11,3257 |
| 10.10.2019 | 11,2667 | 11,5813 | 11,2176 | 11,2372 |
| 13.10.2019 | 11,1979 | 11,4535 | 10,4507 | 10,7162 |
| 14.10.2019 | 10,7162 | 11,6698 | 10,7063 | 10,8637 |
| 15.10.2019 | 10,8637 | 11,1979 | 10,7555 | 10,8833 |
| 16.10.2019 | 10,903 | 10,9521 | 10,8047 | 10,903 |
| 17.10.2019 | 11,0996 | 11,5224 | 11,0504 | 11,2077 |
| 20.10.2019 | 11,1291 | 11,3945 | 11,1291 | 11,2864 |
| 21.10.2019 | 11,3847 | 11,5322 | 11,2864 | 11,3454 |
| 22.10.2019 | 11,3651 | 11,5027 | 11,3454 | 11,5027 |
| 23.10.2019 | 11,5125 | 11,6502 | 11,4634 | 11,4929 |
| 24.10.2019 | 11,5027 | 11,5027 | 11,3552 | 11,4437 |
| 27.10.2019 | 11,4634 | 11,5125 | 11,2766 | 11,3061 |
| 29.10.2019 | 11,2077 | 11,3749 | 11,2077 | 11,2372 |
| 30.10.2019 | 11,2471 | 11,4929 | 11,2372 | 11,4732 |
| 31.10.2019 | 11,4339 | 11,5027 | 11,2864 | 11,3356 |
| 03.11.2019 | 11,3552 | 11,4044 | 11,3159 | 11,3454 |
| 04.11.2019 | 11,3454 | 11,542 | 11,3061 | 11,4437 |
| 05.11.2019 | 11,4535 | 11,5027 | 11,4044 | 11,4634 |
| 06.11.2019 | 11,483 | 13,174 | 11,4634 | 12,9381 |
| 07.11.2019 | 12,9381 | 12,9774 | 12,0041 | 12,2105 |
| 10.11.2019 | 12,2499 | 12,3875 | 12,0139 | 12,2204 |
| 11.11.2019 | 12,0631 | 12,9479 | 11,8173 | 12,24 |
| 12.11.2019 | 12,2499 | 12,2892 | 12,0139 | 12,1516 |
| 13.11.2019 | 12,1516 | 12,2302 | 11,9943 | 12,0139 |
| 14.11.2019 | 12,0238 | 12,2892 | 12,0238 | 12,1417 |
| 17.11.2019 | 12,1614 | 13,0954 | 11,9943 | 12,8987 |
| 18.11.2019 | 12,8987 | 13,8229 | 12,8987 | 13,6853 |
| 19.11.2019 | 13,6853 | 13,6951 | 12,9381 | 13,2232 |
| 20.11.2019 | 13,3117 | 13,3706 | 12,9774 | 13,3706 |
| 21.11.2019 | 13,351 | 13,8622 | 13,2035 | 13,4395 |
| 24.11.2019 | 13,4395 | 13,6656 | 13,2527 | 13,4395 |
| 25.11.2019 | 13,5181 | 13,5771 | 13,3313 | 13,469 |
| 26.11.2019 | 13,5181 | 14,3145 | 13,3706 | 13,6459 |
| 27.11.2019 | 13,6459 | 13,99 | 13,5673 | 13,6656 |
| 28.11.2019 | 13,7639 | 13,99 | 13,5968 | 13,7442 |
| 01.12.2019 | 13,8524 | 13,8524 | 13,6656 | 13,6853 |
| 02.12.2019 | 13,6951 | 13,9114 | 13,6656 | 13,7541 |
| 03.12.2019 | 13,8524 | 14,5209 | 13,7344 | 14,4324 |
| 04.12.2019 | 14,5504 | 15,0223 | 14,3538 | 14,8945 |
| 05.12.2019 | 14,8945 | 14,8945 | 14,4423 | 14,747 |
| 08.12.2019 | 14,8159 | 15,2288 | 14,4029 | 14,8454 |
| 09.12.2019 | 14,8847 | 15,042 | 14,0588 | 14,2555 |
| 10.12.2019 | 14,2358 | 14,5701 | 13,7934 | 13,9605 |
| 11.12.2019 | 13,8622 | 14,5013 | 13,8622 | 14,2751 |
| 12.12.2019 | 14,3341 | 14,5996 | 14,1178 | 14,2948 |
| 15.12.2019 | 14,2751 | 14,5111 | 14,167 | 14,5013 |
| 16.12.2019 | 14,5307 | 14,5996 | 14,1572 | 14,3046 |
| 17.12.2019 | 14,1277 | 14,2751 | 13,7639 | 13,99 |
| 18.12.2019 | 13,99 | 14,3538 | 13,9605 | 14,0195 |
| 19.12.2019 | 13,9605 | 14,1473 | 13,7639 | 13,8819 |
| 22.12.2019 | 13,9605 | 13,9605 | 13,174 | 13,6951 |
| 23.12.2019 | 13,7639 | 14,2555 | 13,6853 | 14,1965 |
| 24.12.2019 | 14,1768 | 14,1768 | 13,7639 | 13,9704 |
| 25.12.2019 | 13,9704 | 14,0588 | 13,872 | 13,9114 |
| 26.12.2019 | 13,9409 | 14,3046 | 13,9114 | 14,2555 |
| 29.12.2019 | 14,3931 | 15,4647 | 14,3931 | 14,7765 |
| 30.12.2019 | 14,7765 | 15,3468 | 14,5307 | 14,747 |