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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 33,5328
KAPANIŞ 33,2469
En Düşük
DÜŞÜK 25,07
En Yüksek
YÜKSEK 60,9544
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 39,0895 | 39,0895 | 39,0895 | 39,0895 |
| 04.01.2021 | 42,9827 | 42,9827 | 42,9827 | 42,9827 |
| 05.01.2021 | 47,2692 | 47,2692 | 38,6962 | 38,6962 |
| 06.01.2021 | 38,6962 | 42,5501 | 38,6962 | 42,5501 |
| 07.01.2021 | 46,7973 | 46,7973 | 46,7973 | 46,7973 |
| 10.01.2021 | 51,4672 | 51,4672 | 51,4672 | 51,4672 |
| 11.01.2021 | 56,0387 | 56,0387 | 49,1568 | 50,1399 |
| 12.01.2021 | 55,1539 | 55,1539 | 55,1539 | 55,1539 |
| 13.01.2021 | 60,5612 | 60,5612 | 58,6441 | 58,6441 |
| 14.01.2021 | 58,6441 | 58,6441 | 58,4966 | 58,4966 |
| 17.01.2021 | 60,7086 | 60,9544 | 59,3814 | 59,3814 |
| 18.01.2021 | 58,939 | 58,939 | 53,4826 | 53,5809 |
| 19.01.2021 | 53,4826 | 53,4826 | 48,2326 | 48,2326 |
| 20.01.2021 | 48,2326 | 48,2326 | 48,1343 | 48,1343 |
| 21.01.2021 | 48,154 | 51,1231 | 48,154 | 49,9433 |
| 24.01.2021 | 48,1737 | 48,1737 | 47,1905 | 47,1905 |
| 25.01.2021 | 48,6652 | 48,6652 | 45,7551 | 45,7551 |
| 26.01.2021 | 43,376 | 43,376 | 41,1934 | 41,1934 |
| 27.01.2021 | 37,0839 | 42,963 | 37,0839 | 42,963 |
| 28.01.2021 | 38,8339 | 44,2215 | 38,8339 | 44,2215 |
| 31.01.2021 | 43,7299 | 43,7299 | 43,258 | 43,258 |
| 01.02.2021 | 43,1793 | 43,1793 | 40,7412 | 40,7412 |
| 02.02.2021 | 39,4434 | 42,2748 | 39,4434 | 42,2748 |
| 03.02.2021 | 43,7495 | 46,5023 | 43,7495 | 46,5023 |
| 04.02.2021 | 51,1231 | 51,1231 | 51,1231 | 51,1231 |
| 07.02.2021 | 51,0739 | 51,0739 | 46,0108 | 48,213 |
| 08.02.2021 | 52,991 | 52,991 | 52,991 | 52,991 |
| 09.02.2021 | 58,2016 | 58,2016 | 54,6624 | 54,6624 |
| 10.02.2021 | 54,6624 | 54,6624 | 52,352 | 52,352 |
| 11.02.2021 | 52,352 | 52,352 | 50,1399 | 50,9264 |
| 14.02.2021 | 54,0725 | 54,0725 | 51,1231 | 51,1231 |
| 15.02.2021 | 51,0739 | 51,0739 | 49,0585 | 49,0585 |
| 16.02.2021 | 49,0585 | 49,0585 | 46,2074 | 47,1905 |
| 17.02.2021 | 45,4405 | 48,6259 | 45,4405 | 48,6259 |
| 18.02.2021 | 49,0781 | 49,2551 | 48,9602 | 48,9602 |
| 21.02.2021 | 50,3857 | 50,3857 | 45,2636 | 45,2636 |
| 22.02.2021 | 46,2074 | 46,2074 | 43,4153 | 43,4153 |
| 23.02.2021 | 41,7833 | 44,6737 | 41,7833 | 43,258 |
| 24.02.2021 | 45,2243 | 45,2243 | 42,2748 | 42,2748 |
| 25.02.2021 | 41,9799 | 42,2748 | 41,7833 | 42,2748 |
| 28.02.2021 | 42,2748 | 46,2074 | 42,2748 | 46,2074 |
| 01.03.2021 | 46,2074 | 46,2074 | 43,258 | 43,258 |
| 02.03.2021 | 45,2243 | 45,2243 | 43,258 | 43,376 |
| 03.03.2021 | 42,7664 | 42,7664 | 41,7636 | 42,5501 |
| 04.03.2021 | 42,5501 | 44,5361 | 42,5501 | 44,5164 |
| 07.03.2021 | 44,831 | 44,831 | 44,1821 | 44,1821 |
| 08.03.2021 | 44,1821 | 44,1821 | 43,2383 | 43,2383 |
| 09.03.2021 | 43,258 | 43,258 | 43,2383 | 43,2383 |
| 10.03.2021 | 43,2383 | 43,5529 | 43,2383 | 43,5529 |
| 11.03.2021 | 44,7327 | 44,7327 | 41,7833 | 41,7833 |
| 14.03.2021 | 42,2748 | 42,2748 | 41,7833 | 41,7833 |
| 15.03.2021 | 41,7833 | 41,7833 | 40,7215 | 41,4883 |
| 16.03.2021 | 41,4883 | 41,4883 | 39,4434 | 39,64 |
| 17.03.2021 | 39,3254 | 40,8788 | 39,3254 | 40,5052 |
| 18.03.2021 | 40,5052 | 40,5052 | 39,3254 | 39,3254 |
| 21.03.2021 | 35,3929 | 35,3929 | 35,3929 | 35,3929 |
| 22.03.2021 | 31,9519 | 38,1653 | 31,9519 | 37,8311 |
| 23.03.2021 | 37,8311 | 40,3086 | 37,8311 | 40,3086 |
| 24.03.2021 | 40,2692 | 40,2692 | 36,2777 | 37,3592 |
| 25.03.2021 | 37,4378 | 37,4378 | 37,4182 | 37,4182 |
| 28.03.2021 | 37,4575 | 40,2103 | 37,4575 | 40,2103 |
| 29.03.2021 | 40,2103 | 40,2103 | 39,3058 | 39,3058 |
| 30.03.2021 | 39,3254 | 39,3254 | 37,3395 | 37,3592 |
| 31.03.2021 | 37,3592 | 38,3423 | 37,3592 | 38,3226 |
| 01.04.2021 | 37,3592 | 37,949 | 37,3592 | 37,949 |
| 04.04.2021 | 38,0474 | 38,0474 | 36,73 | 36,73 |
| 05.04.2021 | 36,73 | 36,73 | 34,9013 | 34,9406 |
| 06.04.2021 | 35,4715 | 37,3395 | 35,4715 | 37,3395 |
| 07.04.2021 | 37,3002 | 37,3002 | 36,2777 | 36,2777 |
| 08.04.2021 | 37,0642 | 37,0642 | 35,3929 | 35,3929 |
| 11.04.2021 | 35,1963 | 35,1963 | 32,6401 | 34,0165 |
| 12.04.2021 | 33,6232 | 33,6232 | 31,0671 | 32,5418 |
| 13.04.2021 | 32,8367 | 34,2131 | 32,8367 | 34,2131 |
| 14.04.2021 | 35,4322 | 35,4322 | 33,0334 | 33,0334 |
| 15.04.2021 | 33,3283 | 33,3283 | 32,9351 | 32,9351 |
| 18.04.2021 | 32,9351 | 32,9351 | 29,6514 | 29,73 |
| 19.04.2021 | 29,73 | 29,73 | 29,5137 | 29,6121 |
| 20.04.2021 | 29,6317 | 29,6317 | 27,3312 | 27,3312 |
| 21.04.2021 | 26,4267 | 29,4744 | 26,4267 | 29,4744 |
| 25.04.2021 | 30,4772 | 32,4042 | 30,4772 | 32,4042 |
| 26.04.2021 | 35,6288 | 35,6288 | 35,6288 | 35,6288 |
| 27.04.2021 | 36,4743 | 36,4743 | 36,3564 | 36,3564 |
| 28.04.2021 | 37,5558 | 38,8339 | 37,3592 | 37,3592 |
| 29.04.2021 | 36,4743 | 36,4743 | 36,4743 | 36,4743 |
| 02.05.2021 | 37,7524 | 37,7524 | 37,7524 | 37,7524 |
| 03.05.2021 | 37,3592 | 37,3592 | 34,803 | 34,921 |
| 04.05.2021 | 34,4098 | 34,4294 | 34,4098 | 34,4294 |
| 05.05.2021 | 35,3929 | 35,3929 | 34,4098 | 34,4098 |
| 06.05.2021 | 34,9013 | 34,9013 | 31,7946 | 34,4294 |
| 09.05.2021 | 34,4294 | 34,6064 | 34,4294 | 34,5081 |
| 10.05.2021 | 34,685 | 34,685 | 34,1148 | 34,1148 |
| 11.05.2021 | 34,4098 | 34,4098 | 33,5446 | 33,5446 |
| 16.05.2021 | 35,3929 | 35,8648 | 35,3929 | 35,8648 |
| 17.05.2021 | 36,3367 | 36,3367 | 35,3929 | 35,3929 |
| 19.05.2021 | 34,4098 | 34,4098 | 33,9772 | 34,3114 |
| 20.05.2021 | 35,3929 | 35,3929 | 35,039 | 35,039 |
| 23.05.2021 | 32,4435 | 34,4294 | 32,4435 | 33,9182 |
| 24.05.2021 | 33,4266 | 33,4266 | 32,1485 | 32,1485 |
| 25.05.2021 | 32,1485 | 33,4266 | 32,1485 | 33,4266 |
| 26.05.2021 | 34,1345 | 34,1345 | 32,4435 | 33,3283 |
| 27.05.2021 | 33,289 | 33,289 | 32,9351 | 32,9351 |
| 30.05.2021 | 34,4098 | 34,4098 | 32,9547 | 32,9547 |
| 31.05.2021 | 32,9547 | 32,9547 | 32,4435 | 32,4435 |
| 01.06.2021 | 32,4435 | 32,4435 | 32,4238 | 32,4238 |
| 02.06.2021 | 32,4238 | 32,4238 | 32,0699 | 32,0699 |
| 03.06.2021 | 31,8536 | 31,8536 | 31,7946 | 31,7946 |
| 06.06.2021 | 31,657 | 31,657 | 29,4941 | 31,6373 |
| 07.06.2021 | 31,3424 | 31,3424 | 31,3227 | 31,3227 |
| 08.06.2021 | 31,3227 | 31,3227 | 30,5755 | 30,5755 |
| 09.06.2021 | 30,4969 | 30,4969 | 30,084 | 30,084 |
| 10.06.2021 | 29,9856 | 29,9856 | 29,4941 | 29,4941 |
| 13.06.2021 | 29,789 | 31,4603 | 29,789 | 30,9688 |
| 14.06.2021 | 32,5221 | 32,5221 | 31,4407 | 31,4407 |
| 15.06.2021 | 31,4407 | 31,4407 | 29,5924 | 30,084 |
| 16.06.2021 | 29,5924 | 30,9688 | 29,5924 | 29,789 |
| 17.06.2021 | 30,3592 | 30,3592 | 29,848 | 30,3592 |
| 20.06.2021 | 29,5924 | 29,9856 | 29,4941 | 29,4941 |
| 21.06.2021 | 29,4941 | 29,4941 | 29,3958 | 29,4154 |
| 22.06.2021 | 29,4941 | 29,4941 | 28,4323 | 28,4323 |
| 23.06.2021 | 28,9828 | 28,9828 | 28,4323 | 28,4323 |
| 24.06.2021 | 28,5503 | 30,5362 | 28,5503 | 30,5362 |
| 27.06.2021 | 31,3424 | 31,3424 | 29,4941 | 29,4941 |
| 28.06.2021 | 29,4351 | 29,4351 | 28,334 | 29,1205 |
| 29.06.2021 | 28,9632 | 28,9632 | 27,5475 | 28,3733 |
| 30.06.2021 | 28,4913 | 28,4913 | 28,3733 | 28,4716 |
| 01.07.2021 | 28,5109 | 28,9828 | 28,4716 | 28,4716 |
| 04.07.2021 | 28,4913 | 29,0025 | 28,4913 | 29,0025 |
| 05.07.2021 | 28,5699 | 28,5699 | 28,5699 | 28,5699 |
| 06.07.2021 | 28,5699 | 28,5699 | 26,5447 | 28,393 |
| 07.07.2021 | 27,6851 | 27,6851 | 27,2329 | 27,2329 |
| 08.07.2021 | 27,3312 | 27,3312 | 27,2329 | 27,2329 |
| 11.07.2021 | 27,2329 | 27,2329 | 27,1935 | 27,2329 |
| 12.07.2021 | 26,5447 | 26,6626 | 25,7778 | 26,6626 |
| 13.07.2021 | 26,8986 | 27,1935 | 26,5447 | 26,5447 |
| 15.07.2021 | 26,8396 | 26,8396 | 26,4267 | 26,4267 |
| 18.07.2021 | 27,2919 | 27,2919 | 27,2722 | 27,2722 |
| 25.07.2021 | 27,2722 | 27,3312 | 27,2722 | 27,3312 |
| 26.07.2021 | 27,3312 | 27,3312 | 26,525 | 26,525 |
| 27.07.2021 | 26,584 | 26,584 | 26,525 | 26,525 |
| 28.07.2021 | 26,584 | 26,584 | 26,584 | 26,584 |
| 29.07.2021 | 26,6037 | 26,643 | 26,6037 | 26,643 |
| 01.08.2021 | 26,8396 | 27,2329 | 26,8396 | 27,2329 |
| 02.08.2021 | 27,3508 | 28,3143 | 27,3508 | 28,3143 |
| 03.08.2021 | 28,4126 | 28,8452 | 28,4126 | 28,8452 |
| 04.08.2021 | 28,8255 | 29,3958 | 28,8255 | 29,3958 |
| 05.08.2021 | 29,9463 | 30,1233 | 29,9463 | 29,966 |
| 08.08.2021 | 29,966 | 31,1457 | 29,966 | 31,0081 |
| 09.08.2021 | 31,0278 | 31,0278 | 29,671 | 29,671 |
| 10.08.2021 | 29,1598 | 29,1598 | 27,3312 | 27,3312 |
| 11.08.2021 | 27,5081 | 28,0587 | 27,5081 | 28,0587 |
| 12.08.2021 | 28,4126 | 28,4126 | 27,1346 | 27,9407 |
| 15.08.2021 | 28,0587 | 29,4548 | 28,0587 | 29,2974 |
| 16.08.2021 | 29,2974 | 29,2974 | 28,6093 | 28,6093 |
| 17.08.2021 | 28,5109 | 28,5109 | 27,6065 | 27,6065 |
| 18.08.2021 | 27,6065 | 27,6065 | 27,5278 | 27,5278 |
| 19.08.2021 | 27,5278 | 28,1177 | 27,5278 | 28,1177 |
| 22.08.2021 | 28,216 | 28,5109 | 27,7441 | 27,8424 |
| 23.08.2021 | 27,9997 | 27,9997 | 27,5278 | 27,5278 |
| 24.08.2021 | 28,1177 | 28,1177 | 26,2104 | 26,4857 |
| 25.08.2021 | 26,5447 | 26,6823 | 26,4464 | 26,4464 |
| 26.08.2021 | 26,407 | 26,5447 | 26,0531 | 26,2497 |
| 30.08.2021 | 26,348 | 26,9379 | 26,348 | 26,702 |
| 31.08.2021 | 26,8003 | 26,8593 | 26,8003 | 26,8593 |
| 01.09.2021 | 26,8789 | 27,2919 | 26,8789 | 27,2919 |
| 02.09.2021 | 27,6261 | 27,6261 | 27,6261 | 27,6261 |
| 05.09.2021 | 27,9211 | 29,1991 | 27,9211 | 29,0812 |
| 06.09.2021 | 29,0615 | 29,0615 | 28,4716 | 28,4716 |
| 07.09.2021 | 28,4126 | 28,4126 | 27,0362 | 27,0362 |
| 08.09.2021 | 27,0362 | 27,3312 | 27,0362 | 27,3312 |
| 09.09.2021 | 27,4295 | 27,4295 | 25,3649 | 26,1121 |
| 12.09.2021 | 26,5643 | 26,8593 | 26,5643 | 26,8396 |
| 13.09.2021 | 26,7806 | 26,7806 | 26,5447 | 26,5447 |
| 14.09.2021 | 26,5447 | 26,5447 | 26,348 | 26,5053 |
| 15.09.2021 | 26,5053 | 26,5447 | 26,4464 | 26,4464 |
| 16.09.2021 | 26,5447 | 26,5447 | 26,4464 | 26,4464 |
| 19.09.2021 | 25,6795 | 25,6795 | 25,5812 | 25,5812 |
| 20.09.2021 | 25,5615 | 25,5615 | 25,5615 | 25,5615 |
| 21.09.2021 | 25,5615 | 25,5615 | 25,5419 | 25,5419 |
| 22.09.2021 | 25,6009 | 26,0334 | 25,6009 | 26,0334 |
| 23.09.2021 | 27,5278 | 27,5278 | 26,5447 | 26,5447 |
| 26.09.2021 | 26,6626 | 26,8396 | 26,6626 | 26,7413 |
| 27.09.2021 | 27,4295 | 27,4295 | 26,5447 | 26,5447 |
| 28.09.2021 | 26,5447 | 26,5447 | 26,2301 | 26,2301 |
| 29.09.2021 | 26,2301 | 26,5053 | 26,2301 | 26,5053 |
| 30.09.2021 | 26,5053 | 26,5053 | 25,5812 | 26,348 |
| 03.10.2021 | 26,407 | 26,5447 | 26,407 | 26,5053 |
| 04.10.2021 | 26,584 | 26,584 | 25,7778 | 26,4857 |
| 05.10.2021 | 26,4267 | 26,4267 | 25,7188 | 25,7582 |
| 06.10.2021 | 26,0531 | 26,0728 | 26,0531 | 26,0728 |
| 07.10.2021 | 26,0728 | 26,5447 | 26,0728 | 26,5447 |
| 10.10.2021 | 26,9969 | 26,9969 | 26,5447 | 26,6037 |
| 11.10.2021 | 26,525 | 26,6037 | 26,525 | 26,6037 |
| 12.10.2021 | 26,6626 | 26,6626 | 26,5447 | 26,5447 |
| 13.10.2021 | 27,3312 | 27,3312 | 26,5447 | 26,5447 |
| 14.10.2021 | 26,4267 | 26,4267 | 26,0334 | 26,0334 |
| 17.10.2021 | 26,0531 | 26,0531 | 25,5812 | 25,5812 |
| 18.10.2021 | 25,6598 | 26,0334 | 25,6598 | 25,7778 |
| 19.10.2021 | 25,8171 | 25,8368 | 25,8171 | 25,8368 |
| 20.10.2021 | 26,0334 | 26,0334 | 25,5812 | 25,6205 |
| 21.10.2021 | 25,6598 | 26,1318 | 25,6598 | 26,1318 |
| 24.10.2021 | 26,1318 | 26,1318 | 25,7778 | 26,1121 |
| 25.10.2021 | 26,1318 | 26,1318 | 25,8368 | 25,9351 |
| 26.10.2021 | 25,9351 | 26,0531 | 25,9351 | 26,0531 |
| 27.10.2021 | 26,0728 | 26,0728 | 26,0334 | 26,0334 |
| 31.10.2021 | 26,0334 | 26,0334 | 25,7385 | 25,9155 |
| 01.11.2021 | 26,0531 | 26,0531 | 25,9351 | 25,9351 |
| 02.11.2021 | 25,9155 | 25,9155 | 25,2666 | 25,5615 |
| 03.11.2021 | 25,5812 | 25,8171 | 25,5812 | 25,8171 |
| 04.11.2021 | 25,9941 | 25,9941 | 25,5615 | 25,8761 |
| 07.11.2021 | 26,5447 | 26,8789 | 26,5447 | 26,8789 |
| 08.11.2021 | 26,9969 | 27,0362 | 26,8789 | 26,8789 |
| 09.11.2021 | 26,5447 | 26,5447 | 25,7975 | 25,9155 |
| 10.11.2021 | 25,3649 | 25,6402 | 25,3649 | 25,6402 |
| 11.11.2021 | 25,7582 | 25,7975 | 25,7582 | 25,7975 |
| 14.11.2021 | 25,6992 | 25,7975 | 25,6992 | 25,7975 |
| 15.11.2021 | 25,5812 | 25,5812 | 25,4632 | 25,4632 |
| 16.11.2021 | 25,4042 | 25,4042 | 25,2666 | 25,2666 |
| 17.11.2021 | 25,07 | 25,2076 | 25,07 | 25,2076 |
| 18.11.2021 | 25,2076 | 25,5615 | 25,2076 | 25,5615 |
| 21.11.2021 | 25,9548 | 26,5643 | 25,9548 | 26,5643 |
| 22.11.2021 | 26,7413 | 26,9379 | 26,7413 | 26,9379 |
| 23.11.2021 | 26,9379 | 27,3312 | 26,9379 | 27,3312 |
| 24.11.2021 | 25,3649 | 27,7244 | 25,3649 | 27,5278 |
| 25.11.2021 | 27,5278 | 27,5278 | 26,7413 | 26,7413 |
| 28.11.2021 | 27,3312 | 27,4295 | 27,3312 | 27,4295 |
| 29.11.2021 | 27,4295 | 27,4492 | 27,4295 | 27,4492 |
| 30.11.2021 | 27,6065 | 28,7469 | 27,6065 | 28,7469 |
| 01.12.2021 | 29,0418 | 29,4941 | 29,0418 | 29,4941 |
| 02.12.2021 | 30,3592 | 30,5755 | 30,3592 | 30,5165 |
| 05.12.2021 | 30,5559 | 31,3227 | 30,5559 | 31,303 |
| 06.12.2021 | 31,4603 | 32,2272 | 31,4603 | 32,2272 |
| 07.12.2021 | 33,4266 | 33,8592 | 33,4266 | 33,8592 |
| 08.12.2021 | 33,9182 | 34,1148 | 33,9182 | 34,1148 |
| 09.12.2021 | 33,1317 | 33,1317 | 31,6176 | 31,6176 |
| 12.12.2021 | 31,6176 | 31,6373 | 31,6176 | 31,6176 |
| 13.12.2021 | 31,4603 | 31,4603 | 29,4941 | 29,789 |
| 14.12.2021 | 29,966 | 30,084 | 29,966 | 30,084 |
| 15.12.2021 | 30,084 | 30,4772 | 30,084 | 30,4772 |
| 16.12.2021 | 30,9688 | 31,1064 | 28,8452 | 28,8452 |
| 19.12.2021 | 27,9997 | 27,9997 | 27,0362 | 27,0362 |
| 20.12.2021 | 29,4744 | 29,4744 | 27,0362 | 27,5278 |
| 21.12.2021 | 29,4941 | 29,4941 | 29,3958 | 29,3958 |
| 22.12.2021 | 29,4941 | 29,4941 | 26,7413 | 27,5475 |
| 23.12.2021 | 27,7244 | 27,7244 | 27,5278 | 27,7244 |
| 26.12.2021 | 27,7244 | 27,7244 | 27,2329 | 27,3312 |
| 27.12.2021 | 27,3312 | 27,3508 | 27,3115 | 27,3115 |
| 28.12.2021 | 26,525 | 27,3115 | 26,525 | 27,2329 |
| 29.12.2021 | 27,2329 | 27,2329 | 26,5447 | 27,1935 |
| 30.12.2021 | 27,1935 | 27,4885 | 26,2104 | 27,4885 |