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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,5488
KAPANIŞ 23,5841
En Düşük
DÜŞÜK 8,5631
En Yüksek
YÜKSEK 40,8001
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 14,9732 | 15,2583 | 14,7569 | 14,8748 |
| 02.01.2020 | 14,8748 | 14,8748 | 13,5771 | 14,0392 |
| 05.01.2020 | 14,0293 | 14,0293 | 12,9774 | 13,2428 |
| 06.01.2020 | 13,2723 | 13,9015 | 13,2723 | 13,8327 |
| 07.01.2020 | 13,4493 | 14,1178 | 12,4858 | 13,6853 |
| 08.01.2020 | 13,7934 | 14,5307 | 13,7934 | 14,0883 |
| 09.01.2020 | 14,0982 | 14,6291 | 14,0982 | 14,3046 |
| 12.01.2020 | 14,4521 | 14,7765 | 14,4521 | 14,6979 |
| 13.01.2020 | 14,747 | 14,747 | 14,3046 | 14,6094 |
| 14.01.2020 | 14,6192 | 14,6586 | 14,5307 | 14,5504 |
| 15.01.2020 | 14,7962 | 14,924 | 14,5996 | 14,7372 |
| 16.01.2020 | 14,747 | 14,8257 | 14,5209 | 14,7274 |
| 19.01.2020 | 14,747 | 14,806 | 14,6389 | 14,6487 |
| 20.01.2020 | 14,7372 | 14,7372 | 14,1572 | 14,6094 |
| 21.01.2020 | 14,6094 | 14,6487 | 14,4816 | 14,5504 |
| 22.01.2020 | 14,5307 | 14,865 | 14,5307 | 14,5996 |
| 23.01.2020 | 14,6586 | 14,6881 | 14,4521 | 14,5897 |
| 26.01.2020 | 14,7569 | 16,7035 | 14,7569 | 15,976 |
| 27.01.2020 | 16,1726 | 18,2175 | 16,1726 | 17,2245 |
| 28.01.2020 | 17,2737 | 18,8271 | 17,2737 | 18,188 |
| 29.01.2020 | 17,8832 | 17,8832 | 16,7133 | 16,9296 |
| 30.01.2020 | 17,0279 | 17,2049 | 16,6248 | 16,733 |
| 02.02.2020 | 16,7428 | 16,8411 | 16,3201 | 16,5167 |
| 03.02.2020 | 16,5462 | 17,1066 | 16,4675 | 16,8018 |
| 04.02.2020 | 16,8608 | 17,1754 | 16,7428 | 17,0574 |
| 05.02.2020 | 17,1066 | 17,2049 | 16,7625 | 16,9001 |
| 06.02.2020 | 16,9493 | 16,9493 | 16,3299 | 16,379 |
| 09.02.2020 | 16,379 | 16,379 | 15,4352 | 15,7597 |
| 10.02.2020 | 16,1333 | 17,3425 | 15,799 | 16,9099 |
| 11.02.2020 | 16,5363 | 18,0012 | 16,4184 | 17,3523 |
| 12.02.2020 | 17,3523 | 17,7948 | 16,9099 | 16,9296 |
| 13.02.2020 | 17,0377 | 17,5981 | 16,9001 | 16,9099 |
| 16.02.2020 | 16,9001 | 17,1656 | 16,4675 | 16,5363 |
| 17.02.2020 | 16,4282 | 16,4282 | 15,7302 | 15,858 |
| 18.02.2020 | 15,8678 | 15,9465 | 14,7569 | 15,1305 |
| 19.02.2020 | 15,1305 | 15,1305 | 13,6263 | 14,0195 |
| 20.02.2020 | 14,0097 | 14,1473 | 13,292 | 14,0588 |
| 23.02.2020 | 13,7639 | 14,0588 | 13,6459 | 13,9015 |
| 24.02.2020 | 13,9015 | 14,1867 | 13,7049 | 13,8524 |
| 25.02.2020 | 13,8524 | 14,5504 | 13,5673 | 14,0293 |
| 26.02.2020 | 13,7639 | 14,1572 | 13,7541 | 13,8229 |
| 27.02.2020 | 13,2723 | 13,41 | 12,3384 | 13,351 |
| 01.03.2020 | 13,7442 | 14,5504 | 13,3706 | 13,8622 |
| 02.03.2020 | 14,0195 | 14,3931 | 13,8131 | 13,9114 |
| 03.03.2020 | 14,0588 | 14,1375 | 13,7442 | 13,7541 |
| 04.03.2020 | 13,7737 | 14,108 | 13,7639 | 13,8917 |
| 05.03.2020 | 13,7836 | 13,8819 | 13,3706 | 13,7541 |
| 08.03.2020 | 13,6656 | 13,6754 | 12,653 | 12,7808 |
| 09.03.2020 | 12,9577 | 13,2723 | 12,2892 | 12,3875 |
| 10.03.2020 | 11,8271 | 12,299 | 10,9521 | 11,6895 |
| 11.03.2020 | 11,2077 | 11,2077 | 9,9395 | 9,9395 |
| 12.03.2020 | 10,3819 | 10,7162 | 9,8412 | 10,549 |
| 15.03.2020 | 10,1755 | 10,667 | 9,4971 | 9,5069 |
| 16.03.2020 | 9,5069 | 9,8314 | 8,5631 | 8,8286 |
| 17.03.2020 | 8,5828 | 9,4873 | 8,5828 | 9,0743 |
| 18.03.2020 | 9,1333 | 9,2415 | 8,8777 | 8,9367 |
| 19.03.2020 | 9,0743 | 9,2415 | 8,8482 | 9,1923 |
| 22.03.2020 | 8,8482 | 9,1432 | 8,5729 | 8,8482 |
| 23.03.2020 | 8,8974 | 9,5266 | 8,8384 | 9,4676 |
| 24.03.2020 | 9,6151 | 9,9788 | 9,3988 | 9,6937 |
| 25.03.2020 | 9,6052 | 10,3229 | 9,6052 | 10,146 |
| 26.03.2020 | 10,0378 | 10,2738 | 9,851 | 10,1066 |
| 29.03.2020 | 10,2148 | 10,2148 | 9,8314 | 10,0771 |
| 30.03.2020 | 10,205 | 10,6179 | 9,8412 | 10,608 |
| 31.03.2020 | 10,5392 | 11,66 | 10,5097 | 11,66 |
| 01.04.2020 | 11,6698 | 12,2302 | 11,2569 | 12,0926 |
| 02.04.2020 | 12,2597 | 12,535 | 11,6502 | 11,7091 |
| 05.04.2020 | 11,8861 | 12,2597 | 11,7091 | 12,2105 |
| 06.04.2020 | 12,2302 | 12,6333 | 11,9943 | 12,2794 |
| 07.04.2020 | 12,2794 | 12,7316 | 11,9746 | 12,5252 |
| 08.04.2020 | 12,653 | 13,7639 | 12,299 | 13,7639 |
| 09.04.2020 | 13,7639 | 14,1867 | 13,2822 | 13,5673 |
| 12.04.2020 | 13,5574 | 13,7639 | 13,233 | 13,4985 |
| 13.04.2020 | 13,6558 | 14,2555 | 13,469 | 13,7246 |
| 14.04.2020 | 13,9212 | 14,5996 | 13,3215 | 14,0293 |
| 15.04.2020 | 14,0097 | 14,0195 | 13,174 | 13,469 |
| 16.04.2020 | 13,5574 | 13,9507 | 13,4788 | 13,8524 |
| 19.04.2020 | 13,8917 | 13,9605 | 13,5476 | 13,8032 |
| 20.04.2020 | 13,7639 | 13,8032 | 13,5083 | 13,5869 |
| 21.04.2020 | 13,5968 | 13,7541 | 13,5673 | 13,7147 |
| 23.04.2020 | 13,7246 | 14,0392 | 13,6656 | 13,7639 |
| 26.04.2020 | 13,8131 | 14,1277 | 13,8131 | 13,99 |
| 27.04.2020 | 14,1768 | 15,2386 | 14,0392 | 15,0321 |
| 28.04.2020 | 15,16 | 16,5265 | 14,5504 | 16,5265 |
| 29.04.2020 | 16,5167 | 17,3523 | 15,9268 | 16,8804 |
| 03.05.2020 | 17,0083 | 18,1782 | 17,0083 | 17,8734 |
| 04.05.2020 | 18,1389 | 18,5321 | 17,2344 | 17,9422 |
| 05.05.2020 | 18,188 | 19,5841 | 17,8832 | 19,5841 |
| 06.05.2020 | 19,7807 | 21,334 | 18,7976 | 19,938 |
| 07.05.2020 | 19,9577 | 21,334 | 19,9577 | 20,5869 |
| 10.05.2020 | 21,1374 | 21,5897 | 20,7048 | 21,1374 |
| 11.05.2020 | 22,0222 | 22,0222 | 20,1543 | 21,0784 |
| 12.05.2020 | 20,4886 | 23,1823 | 20,4886 | 23,1823 |
| 13.05.2020 | 23,202 | 25,129 | 22,6121 | 23,9099 |
| 14.05.2020 | 25,5615 | 26,2891 | 24,2835 | 26,2891 |
| 17.05.2020 | 28,216 | 28,9042 | 26,2891 | 28,9042 |
| 19.05.2020 | 31,5783 | 31,7946 | 29,0025 | 31,7946 |
| 20.05.2020 | 32,4435 | 34,9603 | 32,4435 | 34,9603 |
| 21.05.2020 | 35,9434 | 38,4406 | 35,098 | 38,4406 |
| 26.05.2020 | 38,5389 | 40,8001 | 34,6064 | 34,6064 |
| 27.05.2020 | 31,2637 | 34,4098 | 31,1457 | 31,1457 |
| 28.05.2020 | 28,452 | 30,4772 | 28,039 | 28,039 |
| 31.05.2020 | 25,9548 | 30,8311 | 25,3256 | 26,5447 |
| 01.06.2020 | 26,4857 | 27,8227 | 25,1683 | 27,1346 |
| 02.06.2020 | 27,1346 | 28,0194 | 25,2863 | 25,5615 |
| 03.06.2020 | 25,5222 | 26,0334 | 25,3649 | 25,3649 |
| 04.06.2020 | 25,3649 | 26,0334 | 24,1065 | 24,5784 |
| 07.06.2020 | 24,775 | 27,0362 | 24,1065 | 24,5194 |
| 08.06.2020 | 24,5391 | 24,7554 | 23,32 | 23,4969 |
| 09.06.2020 | 23,5559 | 23,9492 | 23,202 | 23,5953 |
| 10.06.2020 | 23,6346 | 25,3452 | 23,438 | 24,0278 |
| 11.06.2020 | 23,8902 | 23,9885 | 23,0054 | 23,5953 |
| 14.06.2020 | 23,438 | 25,0306 | 23,2217 | 23,6936 |
| 15.06.2020 | 23,8902 | 24,4604 | 23,7132 | 23,8902 |
| 16.06.2020 | 24,0672 | 24,0672 | 23,5953 | 23,5953 |
| 17.06.2020 | 23,5953 | 23,9295 | 23,202 | 23,5953 |
| 18.06.2020 | 23,6149 | 23,7919 | 22,9661 | 23,1234 |
| 21.06.2020 | 23,1234 | 23,5756 | 23,1234 | 23,3003 |
| 22.06.2020 | 23,5953 | 23,5953 | 23,1234 | 23,1627 |
| 23.06.2020 | 23,2807 | 23,32 | 22,9464 | 23,261 |
| 24.06.2020 | 23,261 | 23,2807 | 22,8284 | 22,9661 |
| 25.06.2020 | 22,9661 | 23,202 | 22,6711 | 22,8088 |
| 28.06.2020 | 22,8088 | 23,0054 | 22,6318 | 22,8088 |
| 29.06.2020 | 22,9071 | 23,1037 | 22,7498 | 22,9661 |
| 30.06.2020 | 22,9857 | 25,2469 | 22,9267 | 25,2469 |
| 01.07.2020 | 25,9548 | 27,7244 | 25,5615 | 26,1318 |
| 02.07.2020 | 26,1318 | 26,2301 | 24,3031 | 24,5784 |
| 05.07.2020 | 24,716 | 25,5615 | 23,8705 | 24,7554 |
| 06.07.2020 | 24,7947 | 24,9127 | 23,8116 | 24,2048 |
| 07.07.2020 | 24,2048 | 24,4604 | 23,7722 | 23,8312 |
| 08.07.2020 | 23,7132 | 24,0868 | 22,9267 | 23,1037 |
| 09.07.2020 | 23,1037 | 23,1234 | 21,9239 | 22,5728 |
| 12.07.2020 | 22,7498 | 23,9492 | 22,5728 | 23,6542 |
| 13.07.2020 | 23,6542 | 23,8902 | 23,143 | 23,5166 |
| 15.07.2020 | 23,5756 | 24,2048 | 23,5166 | 24,0475 |
| 16.07.2020 | 24,2835 | 25,5615 | 23,8509 | 24,893 |
| 19.07.2020 | 24,9323 | 27,3705 | 24,9323 | 27,3705 |
| 20.07.2020 | 29,3171 | 30,1036 | 26,0531 | 26,8396 |
| 21.07.2020 | 27,1346 | 28,216 | 25,4632 | 25,7975 |
| 22.07.2020 | 25,8565 | 26,5643 | 25,07 | 26,0531 |
| 23.07.2020 | 26,0531 | 26,5447 | 25,4239 | 25,9155 |
| 26.07.2020 | 26,1907 | 28,4913 | 25,9155 | 28,4913 |
| 27.07.2020 | 28,5109 | 29,907 | 27,0362 | 27,0362 |
| 28.07.2020 | 27,0166 | 27,0166 | 24,952 | 25,7975 |
| 29.07.2020 | 25,9744 | 27,0362 | 25,1093 | 26,3677 |
| 03.08.2020 | 26,7413 | 27,3508 | 23,7329 | 24,6964 |
| 04.08.2020 | 24,6964 | 24,716 | 23,4773 | 24,1851 |
| 05.08.2020 | 24,3818 | 24,3818 | 21,7666 | 21,7666 |
| 06.08.2020 | 21,7666 | 23,9295 | 19,5939 | 23,9295 |
| 09.08.2020 | 23,9492 | 25,9548 | 22,7498 | 25,1683 |
| 10.08.2020 | 25,1683 | 25,8565 | 24,1458 | 24,2441 |
| 11.08.2020 | 24,3818 | 24,5587 | 23,5363 | 24,3621 |
| 12.08.2020 | 24,3621 | 25,0306 | 23,7329 | 24,3228 |
| 13.08.2020 | 24,1851 | 24,9717 | 23,32 | 24,834 |
| 16.08.2020 | 23,8509 | 24,5784 | 23,025 | 24,5784 |
| 17.08.2020 | 24,5587 | 24,8537 | 24,0672 | 24,7357 |
| 18.08.2020 | 24,834 | 25,0306 | 24,0278 | 24,4408 |
| 19.08.2020 | 24,4801 | 25,9744 | 24,1655 | 24,5981 |
| 20.08.2020 | 24,7357 | 24,775 | 23,5953 | 23,9295 |
| 23.08.2020 | 23,9295 | 25,8565 | 23,6936 | 24,4801 |
| 24.08.2020 | 24,952 | 25,0503 | 23,6936 | 23,8116 |
| 25.08.2020 | 23,8705 | 24,1458 | 23,5756 | 23,9099 |
| 26.08.2020 | 24,0082 | 24,2441 | 23,7132 | 23,9099 |
| 27.08.2020 | 24,0082 | 24,0278 | 23,7329 | 23,9492 |
| 30.08.2020 | 23,8705 | 23,9689 | 23,4773 | 23,5756 |
| 31.08.2020 | 23,8509 | 24,5784 | 23,0054 | 24,0868 |
| 01.09.2020 | 24,1065 | 26,4857 | 24,1065 | 24,7357 |
| 02.09.2020 | 25,0306 | 25,3452 | 24,0475 | 24,716 |
| 03.09.2020 | 24,2048 | 25,1879 | 24,2048 | 24,9127 |
| 06.09.2020 | 25,4436 | 27,0362 | 25,0896 | 26,7216 |
| 07.09.2020 | 27,8621 | 29,3761 | 26,7413 | 29,3761 |
| 08.09.2020 | 29,8283 | 31,7356 | 28,3143 | 29,4744 |
| 09.09.2020 | 29,8677 | 30,4575 | 28,8452 | 29,0025 |
| 10.09.2020 | 28,9828 | 30,1823 | 27,5475 | 29,1795 |
| 13.09.2020 | 29,4548 | 32,0896 | 29,2385 | 30,9688 |
| 14.09.2020 | 31,2637 | 32,9154 | 31,2637 | 32,3255 |
| 15.09.2020 | 33,7216 | 35,5502 | 32,6794 | 35,5502 |
| 16.09.2020 | 36,5137 | 38,8339 | 36,376 | 38,8339 |
| 17.09.2020 | 36,8676 | 38,8339 | 34,9603 | 34,9603 |
| 20.09.2020 | 34,803 | 36,376 | 31,539 | 32,7384 |
| 21.09.2020 | 32,5221 | 33,3676 | 29,966 | 30,3592 |
| 22.09.2020 | 30,7328 | 32,6991 | 29,4744 | 31,4407 |
| 23.09.2020 | 31,716 | 33,6232 | 30,9688 | 33,6232 |
| 24.09.2020 | 34,4098 | 36,3564 | 34,1148 | 35,6682 |
| 27.09.2020 | 36,494 | 37,3592 | 34,9013 | 35,0586 |
| 28.09.2020 | 35,8845 | 36,9659 | 34,2131 | 35,4322 |
| 29.09.2020 | 35,8845 | 36,376 | 33,1317 | 33,5053 |
| 30.09.2020 | 33,5053 | 33,5249 | 31,1654 | 32,7778 |
| 01.10.2020 | 32,4435 | 33,6626 | 30,9098 | 32,8761 |
| 04.10.2020 | 32,9351 | 33,6626 | 31,48 | 32,4238 |
| 05.10.2020 | 32,4238 | 33,1317 | 31,8339 | 31,8339 |
| 06.10.2020 | 31,6963 | 32,5025 | 31,2441 | 31,9126 |
| 07.10.2020 | 32,3452 | 32,3452 | 31,2637 | 31,2637 |
| 08.10.2020 | 31,303 | 32,1289 | 30,7525 | 31,8536 |
| 11.10.2020 | 32,1682 | 34,9013 | 31,9519 | 34,4884 |
| 12.10.2020 | 34,5671 | 34,7637 | 31,9519 | 33,053 |
| 13.10.2020 | 32,9744 | 33,0137 | 32,0109 | 32,1092 |
| 14.10.2020 | 32,2469 | 33,112 | 32,2469 | 32,9744 |
| 15.10.2020 | 32,994 | 33,3086 | 32,3255 | 32,4631 |
| 18.10.2020 | 34,9013 | 34,9013 | 33,2497 | 33,9575 |
| 19.10.2020 | 34,3901 | 34,4491 | 32,8957 | 33,289 |
| 20.10.2020 | 33,5249 | 34,2525 | 33,2693 | 33,4266 |
| 21.10.2020 | 33,4463 | 33,8002 | 32,6598 | 33,1317 |
| 22.10.2020 | 33,1317 | 33,3873 | 31,48 | 33,1907 |
| 25.10.2020 | 32,7384 | 32,7384 | 29,8873 | 30,0053 |
| 26.10.2020 | 29,0025 | 31,657 | 28,7469 | 29,966 |
| 27.10.2020 | 31,421 | 31,421 | 29,9463 | 30,3789 |
| 29.10.2020 | 30,3789 | 33,407 | 29,1598 | 32,3845 |
| 01.11.2020 | 32,3255 | 32,3255 | 29,9267 | 30,9688 |
| 02.11.2020 | 30,9491 | 30,9491 | 29,4744 | 30,3199 |
| 03.11.2020 | 30,1823 | 30,8705 | 30,084 | 30,2806 |
| 04.11.2020 | 30,4772 | 30,7722 | 29,4744 | 30,2216 |
| 05.11.2020 | 30,3986 | 30,9491 | 30,3592 | 30,6149 |
| 08.11.2020 | 27,5671 | 31,9323 | 27,5671 | 30,2806 |
| 09.11.2020 | 30,1823 | 30,9295 | 29,6121 | 30,5165 |
| 10.11.2020 | 30,7525 | 31,8339 | 30,4182 | 31,6176 |
| 11.11.2020 | 31,8339 | 34,7637 | 30,4772 | 34,7637 |
| 12.11.2020 | 34,7637 | 38,2243 | 33,0334 | 35,3929 |
| 15.11.2020 | 35,1963 | 35,3929 | 31,9519 | 33,0334 |
| 16.11.2020 | 33,0334 | 33,0334 | 30,9688 | 31,48 |
| 17.11.2020 | 31,4603 | 32,3058 | 30,9884 | 32,2272 |
| 18.11.2020 | 32,4238 | 32,4238 | 31,0868 | 32,1092 |
| 19.11.2020 | 31,5587 | 33,8985 | 31,5587 | 33,0334 |
| 22.11.2020 | 33,0334 | 34,0755 | 32,1289 | 32,4828 |
| 23.11.2020 | 32,4828 | 34,803 | 31,9519 | 34,0952 |
| 24.11.2020 | 34,0952 | 35,7272 | 32,5221 | 33,5446 |
| 25.11.2020 | 33,2103 | 33,7805 | 32,4435 | 32,8367 |
| 26.11.2020 | 32,8367 | 33,7216 | 32,3648 | 33,4266 |
| 29.11.2020 | 33,23 | 33,23 | 31,9519 | 32,2469 |
| 30.11.2020 | 32,2469 | 33,5839 | 31,9716 | 33,2497 |
| 01.12.2020 | 33,23 | 33,407 | 32,4435 | 32,9351 |
| 02.12.2020 | 33,0137 | 33,1317 | 32,4828 | 32,9154 |
| 03.12.2020 | 32,9154 | 34,862 | 32,7778 | 33,8395 |
| 06.12.2020 | 33,8395 | 35,4126 | 33,4266 | 34,7637 |
| 07.12.2020 | 34,9013 | 34,9013 | 33,5839 | 33,8199 |
| 08.12.2020 | 34,1935 | 34,1935 | 32,9351 | 33,112 |
| 09.12.2020 | 33,112 | 34,1541 | 32,9351 | 33,7216 |
| 10.12.2020 | 33,7216 | 34,0755 | 33,0727 | 33,407 |
| 13.12.2020 | 33,3283 | 33,3283 | 32,5025 | 32,6401 |
| 14.12.2020 | 32,8761 | 33,1513 | 31,8733 | 31,8929 |
| 15.12.2020 | 31,7946 | 32,4435 | 31,4407 | 31,9519 |
| 16.12.2020 | 31,9519 | 32,4435 | 31,7553 | 31,8339 |
| 17.12.2020 | 32,3845 | 32,3845 | 31,6373 | 31,8536 |
| 20.12.2020 | 28,6682 | 31,5587 | 28,6682 | 31,2441 |
| 21.12.2020 | 30,4969 | 32,5418 | 30,4969 | 32,2272 |
| 22.12.2020 | 32,2272 | 33,289 | 31,8536 | 32,7974 |
| 23.12.2020 | 32,8171 | 32,8171 | 31,421 | 32,3452 |
| 24.12.2020 | 32,3058 | 32,3058 | 31,4603 | 31,7356 |
| 27.12.2020 | 31,7356 | 33,8592 | 31,48 | 33,2497 |
| 28.12.2020 | 33,4266 | 33,9968 | 32,4828 | 33,0334 |
| 29.12.2020 | 32,994 | 33,0334 | 32,0502 | 32,3255 |
| 30.12.2020 | 32,5025 | 35,5502 | 32,1485 | 35,5502 |