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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 41,7887
KAPANIŞ 41,705
En Düşük
DÜŞÜK 24,4014
En Yüksek
YÜKSEK 88,3839
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 27,3115 | 27,5278 | 27,3115 | 27,5278 |
| 03.01.2022 | 27,5278 | 27,5278 | 27,3312 | 27,3312 |
| 04.01.2022 | 27,3705 | 27,5278 | 27,3312 | 27,5278 |
| 05.01.2022 | 27,3115 | 27,3115 | 27,2329 | 27,2329 |
| 06.01.2022 | 27,5278 | 27,9407 | 27,5278 | 27,9407 |
| 09.01.2022 | 28,157 | 28,157 | 27,6065 | 27,6065 |
| 10.01.2022 | 27,8227 | 27,8227 | 27,7244 | 27,7638 |
| 11.01.2022 | 28,039 | 28,039 | 28,0194 | 28,039 |
| 12.01.2022 | 28,334 | 28,334 | 28,0194 | 28,0194 |
| 13.01.2022 | 28,0194 | 28,393 | 28,0194 | 28,393 |
| 16.01.2022 | 30,084 | 31,2244 | 30,084 | 31,2244 |
| 17.01.2022 | 31,9519 | 31,9716 | 31,9519 | 31,9519 |
| 18.01.2022 | 29,6907 | 30,7132 | 29,6907 | 30,7132 |
| 19.01.2022 | 30,1823 | 30,1823 | 28,5109 | 28,8649 |
| 20.01.2022 | 28,2947 | 29,3958 | 28,2947 | 29,3958 |
| 23.01.2022 | 29,2974 | 29,2974 | 27,3705 | 27,3705 |
| 24.01.2022 | 27,5278 | 27,7638 | 27,4688 | 27,7638 |
| 25.01.2022 | 27,9211 | 27,9211 | 27,1739 | 27,1739 |
| 26.01.2022 | 27,1739 | 28,5109 | 27,0362 | 28,2947 |
| 27.01.2022 | 28,2947 | 28,2947 | 27,98 | 27,98 |
| 30.01.2022 | 27,7441 | 28,1177 | 27,7441 | 28,1177 |
| 31.01.2022 | 27,5081 | 27,8227 | 27,5081 | 27,8227 |
| 01.02.2022 | 28,5109 | 28,7272 | 28,5109 | 28,6093 |
| 02.02.2022 | 27,8424 | 28,3733 | 27,8424 | 28,098 |
| 03.02.2022 | 28,5109 | 28,9042 | 28,5109 | 28,9042 |
| 06.02.2022 | 28,9435 | 28,9435 | 28,8059 | 28,8059 |
| 07.02.2022 | 28,9042 | 28,9042 | 28,4716 | 28,4716 |
| 08.02.2022 | 28,4716 | 28,9042 | 28,4716 | 28,9042 |
| 09.02.2022 | 29,1205 | 29,1205 | 28,5503 | 28,6682 |
| 10.02.2022 | 28,8452 | 28,8452 | 27,5278 | 28,6289 |
| 13.02.2022 | 28,5306 | 28,5306 | 28,039 | 28,393 |
| 14.02.2022 | 27,5278 | 28,4913 | 27,5278 | 28,4913 |
| 15.02.2022 | 31,2834 | 31,2834 | 31,0868 | 31,0868 |
| 16.02.2022 | 31,3424 | 31,3424 | 30,4575 | 30,4575 |
| 17.02.2022 | 31,4407 | 31,4407 | 30,9295 | 30,9295 |
| 20.02.2022 | 30,8705 | 30,8705 | 29,671 | 29,671 |
| 21.02.2022 | 29,2974 | 29,2974 | 28,8059 | 28,8845 |
| 22.02.2022 | 28,8845 | 29,2778 | 28,8845 | 29,1008 |
| 23.02.2022 | 27,5278 | 27,5278 | 26,1907 | 26,1907 |
| 24.02.2022 | 26,1907 | 27,0559 | 26,1907 | 27,0559 |
| 27.02.2022 | 26,0138 | 26,525 | 26,0138 | 26,5053 |
| 28.02.2022 | 26,5053 | 26,5053 | 26,4267 | 26,4267 |
| 01.03.2022 | 26,0531 | 27,4098 | 26,0531 | 26,0728 |
| 02.03.2022 | 27,0756 | 27,0756 | 26,643 | 26,643 |
| 03.03.2022 | 26,5447 | 26,5447 | 26,4267 | 26,4267 |
| 06.03.2022 | 26,4464 | 28,0194 | 26,4464 | 28,0194 |
| 07.03.2022 | 27,4885 | 28,3143 | 25,8565 | 28,2947 |
| 08.03.2022 | 28,5503 | 28,5503 | 27,1542 | 27,1935 |
| 09.03.2022 | 27,1935 | 27,4098 | 26,9969 | 26,9969 |
| 10.03.2022 | 26,9969 | 27,1346 | 26,9969 | 27,1346 |
| 13.03.2022 | 27,5081 | 27,5278 | 26,761 | 26,761 |
| 14.03.2022 | 27,4295 | 27,4295 | 26,761 | 26,761 |
| 15.03.2022 | 27,3508 | 27,5278 | 26,7413 | 27,0559 |
| 16.03.2022 | 27,6261 | 28,4323 | 27,6261 | 28,4323 |
| 17.03.2022 | 28,4323 | 28,4323 | 28,3143 | 28,3143 |
| 20.03.2022 | 28,4323 | 28,4323 | 27,5278 | 27,5278 |
| 21.03.2022 | 27,6065 | 27,6065 | 27,5278 | 27,5278 |
| 22.03.2022 | 27,5278 | 27,5278 | 27,0559 | 27,0559 |
| 23.03.2022 | 27,2329 | 27,5081 | 27,0362 | 27,2132 |
| 24.03.2022 | 27,3312 | 27,5278 | 27,3312 | 27,5278 |
| 27.03.2022 | 27,6261 | 27,6261 | 27,2329 | 27,4688 |
| 28.03.2022 | 27,4688 | 27,4688 | 27,4492 | 27,4492 |
| 29.03.2022 | 27,5278 | 27,5278 | 27,3312 | 27,3312 |
| 30.03.2022 | 28,393 | 28,393 | 27,5278 | 27,5278 |
| 31.03.2022 | 27,5278 | 27,5278 | 27,4885 | 27,5278 |
| 03.04.2022 | 27,5278 | 27,6065 | 27,5278 | 27,6065 |
| 04.04.2022 | 27,8621 | 27,8621 | 27,7441 | 27,7441 |
| 05.04.2022 | 27,5475 | 27,5475 | 27,5278 | 27,5278 |
| 06.04.2022 | 27,5278 | 27,5671 | 27,5278 | 27,5671 |
| 07.04.2022 | 27,6654 | 28,0194 | 27,6654 | 28,0194 |
| 10.04.2022 | 28,1767 | 28,3143 | 28,1767 | 28,3143 |
| 11.04.2022 | 28,216 | 28,216 | 27,9997 | 27,9997 |
| 12.04.2022 | 28,1177 | 28,1177 | 27,7048 | 27,7048 |
| 13.04.2022 | 27,7638 | 27,7638 | 27,7638 | 27,7638 |
| 14.04.2022 | 28,0194 | 28,0194 | 27,9407 | 27,9407 |
| 17.04.2022 | 27,5671 | 27,7244 | 27,5278 | 27,7244 |
| 18.04.2022 | 27,7638 | 27,7638 | 27,6261 | 27,6261 |
| 19.04.2022 | 27,6458 | 27,6458 | 27,5081 | 27,5278 |
| 20.04.2022 | 27,7244 | 27,7244 | 27,5278 | 27,5278 |
| 21.04.2022 | 27,2722 | 27,2722 | 27,0362 | 27,0362 |
| 24.04.2022 | 27,0166 | 27,0166 | 26,9183 | 26,9576 |
| 25.04.2022 | 27,0362 | 27,0362 | 26,7413 | 26,8593 |
| 26.04.2022 | 26,8199 | 26,8199 | 26,4857 | 26,4857 |
| 27.04.2022 | 26,466 | 26,8396 | 26,466 | 26,7216 |
| 28.04.2022 | 27,0166 | 27,5278 | 26,761 | 27,5278 |
| 04.05.2022 | 27,2525 | 27,2525 | 27,2329 | 27,2329 |
| 05.05.2022 | 27,3312 | 27,3312 | 27,2329 | 27,2329 |
| 08.05.2022 | 26,8986 | 26,8986 | 26,8986 | 26,8986 |
| 09.05.2022 | 27,0362 | 27,0362 | 26,9379 | 26,9379 |
| 10.05.2022 | 26,8986 | 26,8986 | 26,1318 | 26,525 |
| 11.05.2022 | 25,2273 | 26,0531 | 25,2273 | 25,5812 |
| 12.05.2022 | 25,5615 | 25,7975 | 25,5615 | 25,7975 |
| 15.05.2022 | 26,1711 | 26,1711 | 26,1318 | 26,1318 |
| 16.05.2022 | 26,1318 | 26,1318 | 25,8565 | 25,8565 |
| 17.05.2022 | 25,8565 | 25,8761 | 25,7582 | 25,7582 |
| 19.05.2022 | 25,7582 | 25,7582 | 25,5615 | 25,6205 |
| 22.05.2022 | 25,5812 | 25,5812 | 25,5419 | 25,5615 |
| 23.05.2022 | 25,4436 | 25,4436 | 25,2469 | 25,3649 |
| 24.05.2022 | 25,4632 | 25,4632 | 25,4632 | 25,4632 |
| 25.05.2022 | 25,4632 | 26,0728 | 25,4632 | 26,0728 |
| 26.05.2022 | 26,0728 | 26,525 | 26,0728 | 26,3874 |
| 29.05.2022 | 26,3874 | 26,5447 | 26,3874 | 26,5447 |
| 30.05.2022 | 26,9379 | 26,9379 | 26,5447 | 26,5447 |
| 31.05.2022 | 26,4464 | 26,4464 | 25,6598 | 25,8761 |
| 01.06.2022 | 25,8761 | 25,8958 | 25,7778 | 25,7778 |
| 02.06.2022 | 25,7778 | 25,7778 | 25,4239 | 25,6598 |
| 05.06.2022 | 25,6598 | 25,6992 | 25,4632 | 25,4632 |
| 06.06.2022 | 25,6598 | 25,7385 | 25,5812 | 25,7385 |
| 07.06.2022 | 25,7582 | 25,7582 | 25,6598 | 25,6598 |
| 08.06.2022 | 25,3846 | 25,3846 | 25,3846 | 25,3846 |
| 09.06.2022 | 25,3846 | 26,0531 | 25,3846 | 25,6598 |
| 12.06.2022 | 25,7385 | 25,7385 | 25,5615 | 25,5615 |
| 13.06.2022 | 25,5615 | 25,5615 | 24,5784 | 25,5615 |
| 14.06.2022 | 25,5615 | 25,5615 | 25,4436 | 25,4436 |
| 15.06.2022 | 25,5812 | 25,9351 | 25,5812 | 25,6598 |
| 16.06.2022 | 25,6795 | 25,6795 | 25,1486 | 25,3649 |
| 19.06.2022 | 25,4436 | 25,4436 | 24,5784 | 24,9717 |
| 20.06.2022 | 24,9323 | 24,9913 | 24,9323 | 24,9913 |
| 21.06.2022 | 25,0896 | 25,0896 | 24,9323 | 24,9323 |
| 22.06.2022 | 25,07 | 25,1683 | 25,07 | 25,1683 |
| 23.06.2022 | 25,2666 | 25,3649 | 25,2666 | 25,3649 |
| 26.06.2022 | 25,07 | 25,3256 | 25,07 | 25,2076 |
| 27.06.2022 | 25,4239 | 25,4239 | 25,07 | 25,07 |
| 28.06.2022 | 25,07 | 25,07 | 24,4801 | 24,4801 |
| 29.06.2022 | 24,5784 | 24,5784 | 24,4014 | 24,4014 |
| 30.06.2022 | 24,5784 | 24,5981 | 24,4211 | 24,4408 |
| 03.07.2022 | 24,4801 | 26,3087 | 24,4801 | 26,0334 |
| 04.07.2022 | 26,0334 | 26,0334 | 25,8565 | 25,8565 |
| 05.07.2022 | 25,8565 | 28,4323 | 25,8565 | 28,4323 |
| 06.07.2022 | 30,4772 | 30,4772 | 30,084 | 30,084 |
| 07.07.2022 | 30,4772 | 30,4772 | 29,9856 | 29,9856 |
| 12.07.2022 | 29,0025 | 29,0025 | 28,157 | 28,157 |
| 13.07.2022 | 27,9604 | 29,5137 | 27,9604 | 29,3958 |
| 17.07.2022 | 29,3958 | 29,3958 | 27,5868 | 28,8059 |
| 18.07.2022 | 29,1991 | 29,1991 | 28,7076 | 28,7076 |
| 19.07.2022 | 28,7076 | 28,7076 | 28,0194 | 28,0194 |
| 20.07.2022 | 28,0194 | 29,3958 | 28,0194 | 29,2974 |
| 21.07.2022 | 29,1991 | 29,1991 | 28,8255 | 28,8255 |
| 24.07.2022 | 28,8255 | 29,0222 | 28,8255 | 29,0222 |
| 25.07.2022 | 29,0812 | 30,4772 | 29,0812 | 30,4772 |
| 26.07.2022 | 31,48 | 33,5249 | 31,48 | 33,5249 |
| 27.07.2022 | 36,8676 | 36,8676 | 36,8676 | 36,8676 |
| 28.07.2022 | 39,6204 | 39,6204 | 36,8873 | 37,1429 |
| 31.07.2022 | 36,376 | 39,817 | 36,376 | 39,817 |
| 01.08.2022 | 41,2917 | 41,2917 | 41,1737 | 41,1737 |
| 02.08.2022 | 41,0951 | 41,272 | 40,3086 | 40,3086 |
| 03.08.2022 | 40,2889 | 40,2889 | 40,2692 | 40,2692 |
| 04.08.2022 | 43,2187 | 43,2187 | 42,2748 | 42,2748 |
| 07.08.2022 | 42,5305 | 43,7495 | 42,5305 | 43,6512 |
| 08.08.2022 | 44,5754 | 44,5754 | 44,1821 | 44,1821 |
| 09.08.2022 | 44,2411 | 44,2411 | 42,7664 | 42,7664 |
| 10.08.2022 | 42,2748 | 42,2748 | 38,4996 | 38,4996 |
| 11.08.2022 | 37,7524 | 37,7524 | 36,8283 | 36,8283 |
| 14.08.2022 | 40,5052 | 40,5052 | 40,5052 | 40,5052 |
| 15.08.2022 | 39,9153 | 44,5557 | 39,9153 | 44,5557 |
| 16.08.2022 | 48,9995 | 48,9995 | 48,9995 | 48,9995 |
| 17.08.2022 | 53,4826 | 53,4826 | 50,6807 | 50,6807 |
| 18.08.2022 | 53,9742 | 55,5963 | 53,9742 | 55,5963 |
| 21.08.2022 | 55,6455 | 59,9713 | 55,6455 | 59,9713 |
| 22.08.2022 | 59,9713 | 60,9544 | 58,9882 | 58,9882 |
| 23.08.2022 | 56,4812 | 56,4812 | 53,0893 | 53,0893 |
| 24.08.2022 | 50,2382 | 57,2677 | 50,2382 | 56,9727 |
| 25.08.2022 | 54,7607 | 54,7607 | 51,3197 | 51,7129 |
| 28.08.2022 | 49,6975 | 49,6975 | 48,2916 | 49,6484 |
| 30.08.2022 | 49,6975 | 52,1062 | 49,6975 | 52,1062 |
| 31.08.2022 | 52,1062 | 52,1062 | 49,5992 | 51,6146 |
| 01.09.2022 | 51,6146 | 51,6146 | 51,0248 | 51,0248 |
| 04.09.2022 | 50,1399 | 50,1399 | 49,9433 | 49,9433 |
| 05.09.2022 | 47,977 | 49,1568 | 47,977 | 49,0978 |
| 06.09.2022 | 48,095 | 48,095 | 48,0557 | 48,0557 |
| 07.09.2022 | 48,0557 | 52,8436 | 48,0557 | 52,8436 |
| 08.09.2022 | 54,4657 | 55,1539 | 53,8267 | 55,1539 |
| 11.09.2022 | 56,5303 | 60,6595 | 56,5303 | 60,6595 |
| 12.09.2022 | 66,7058 | 66,7058 | 66,5583 | 66,5583 |
| 13.09.2022 | 66,3617 | 66,3617 | 65,8701 | 66,2142 |
| 14.09.2022 | 68,4263 | 71,2774 | 68,4263 | 71,2774 |
| 15.09.2022 | 71,2774 | 71,2774 | 66,46 | 66,46 |
| 18.09.2022 | 65,7718 | 65,7718 | 61,9376 | 63,9038 |
| 19.09.2022 | 62,8224 | 62,8224 | 62,8224 | 62,8224 |
| 20.09.2022 | 62,7241 | 65,6243 | 62,7241 | 65,5752 |
| 21.09.2022 | 64,8378 | 64,8378 | 61,9867 | 61,9867 |
| 22.09.2022 | 61,9376 | 61,9376 | 59,0865 | 60,9544 |
| 25.09.2022 | 60,9544 | 61,0527 | 60,9544 | 61,0527 |
| 26.09.2022 | 62,0359 | 63,9038 | 61,8884 | 61,8884 |
| 27.09.2022 | 61,8884 | 61,8884 | 58,005 | 58,005 |
| 28.09.2022 | 58,9882 | 58,9882 | 53,7775 | 53,925 |
| 29.09.2022 | 55,7438 | 55,7438 | 52,7452 | 54,1708 |
| 02.10.2022 | 55,6455 | 55,6455 | 55,3505 | 55,3505 |
| 03.10.2022 | 57,8084 | 57,8084 | 56,3828 | 56,3828 |
| 04.10.2022 | 56,9236 | 56,9236 | 52,6469 | 55,6946 |
| 05.10.2022 | 55,6455 | 55,6455 | 52,7944 | 53,1877 |
| 06.10.2022 | 52,5978 | 54,9081 | 52,5978 | 54,9081 |
| 09.10.2022 | 54,0725 | 54,0725 | 53,7284 | 53,7284 |
| 10.10.2022 | 54,0725 | 54,0725 | 54,0725 | 54,0725 |
| 11.10.2022 | 54,0725 | 54,0725 | 50,6807 | 52,6469 |
| 12.10.2022 | 52,4995 | 52,4995 | 52,1062 | 52,1062 |
| 13.10.2022 | 51,6638 | 52,0079 | 51,6638 | 51,9096 |
| 16.10.2022 | 51,6638 | 57,071 | 51,6638 | 57,071 |
| 17.10.2022 | 56,0387 | 56,3337 | 51,3688 | 51,6146 |
| 18.10.2022 | 52,1062 | 54,0725 | 52,1062 | 54,0725 |
| 19.10.2022 | 54,1216 | 54,8098 | 54,1216 | 54,8098 |
| 20.10.2022 | 57,0219 | 59,9713 | 57,0219 | 59,9713 |
| 23.10.2022 | 63,019 | 63,9038 | 60,1188 | 60,1188 |
| 24.10.2022 | 59,9713 | 59,9713 | 57,7101 | 57,7101 |
| 25.10.2022 | 58,005 | 58,2508 | 58,005 | 58,2508 |
| 26.10.2022 | 59,7747 | 59,7747 | 58,2016 | 58,2016 |
| 27.10.2022 | 58,7915 | 59,0865 | 58,7915 | 59,0865 |
| 30.10.2022 | 59,2831 | 63,8055 | 59,2831 | 61,9376 |
| 31.10.2022 | 61,9867 | 61,9867 | 59,873 | 59,873 |
| 01.11.2022 | 63,9038 | 64,592 | 63,9038 | 64,1005 |
| 02.11.2022 | 63,9038 | 63,9038 | 58,9882 | 59,0373 |
| 03.11.2022 | 59,0373 | 59,0373 | 58,8407 | 58,8407 |
| 06.11.2022 | 58,7424 | 58,7424 | 57,0219 | 57,0219 |
| 07.11.2022 | 57,0219 | 57,0219 | 54,8098 | 54,8098 |
| 08.11.2022 | 55,3014 | 55,3014 | 53,8758 | 53,8758 |
| 09.11.2022 | 53,8758 | 55,0556 | 53,8758 | 55,0556 |
| 10.11.2022 | 56,0387 | 56,9727 | 56,0387 | 56,9236 |
| 13.11.2022 | 57,1202 | 57,1202 | 57,1202 | 57,1202 |
| 14.11.2022 | 58,4966 | 58,4966 | 54,2199 | 54,4166 |
| 15.11.2022 | 56,0387 | 56,0387 | 55,1048 | 55,1048 |
| 16.11.2022 | 55,1048 | 55,1048 | 52,1062 | 53,0893 |
| 17.11.2022 | 54,0725 | 54,4657 | 54,0725 | 54,4657 |
| 20.11.2022 | 55,0556 | 59,7255 | 55,0556 | 58,9882 |
| 21.11.2022 | 64,887 | 64,887 | 64,887 | 64,887 |
| 22.11.2022 | 71,3757 | 71,3757 | 71,3757 | 71,3757 |
| 23.11.2022 | 78,4051 | 78,4051 | 69,3111 | 69,3111 |
| 24.11.2022 | 65,8701 | 65,8701 | 62,9207 | 65,2802 |
| 27.11.2022 | 65,3785 | 66,2634 | 65,3785 | 66,2634 |
| 28.11.2022 | 66,2634 | 68,672 | 66,2634 | 68,672 |
| 29.11.2022 | 69,3111 | 75,2099 | 69,3111 | 75,2099 |
| 30.11.2022 | 78,6509 | 82,7309 | 78,6509 | 82,7309 |
| 01.12.2022 | 82,8292 | 83,5665 | 82,6817 | 82,6817 |
| 04.12.2022 | 82,6817 | 82,6817 | 76,6846 | 77,6677 |
| 05.12.2022 | 77,1762 | 77,1762 | 75,7015 | 75,7015 |
| 06.12.2022 | 75,7015 | 78,6509 | 75,7015 | 77,6186 |
| 07.12.2022 | 77,6186 | 77,6186 | 77,2745 | 77,2745 |
| 08.12.2022 | 78,5034 | 82,6817 | 78,5034 | 82,6817 |
| 11.12.2022 | 82,6817 | 83,8615 | 82,6817 | 83,8615 |
| 12.12.2022 | 86,516 | 88,3839 | 86,4668 | 86,4668 |
| 13.12.2022 | 85,3362 | 85,3362 | 81,4528 | 85,287 |
| 14.12.2022 | 84,0581 | 84,7955 | 81,6003 | 81,6003 |
| 15.12.2022 | 78,6509 | 82,5834 | 78,6509 | 82,5834 |
| 18.12.2022 | 81,207 | 81,207 | 79,1424 | 79,1424 |
| 19.12.2022 | 79,1424 | 80,1256 | 79,1424 | 80,1256 |
| 20.12.2022 | 78,6509 | 78,6509 | 78,5526 | 78,5526 |
| 21.12.2022 | 77,6677 | 77,6677 | 76,6354 | 76,6354 |
| 22.12.2022 | 75,7015 | 75,7015 | 73,6369 | 74,7675 |
| 25.12.2022 | 76,193 | 76,193 | 75,554 | 75,9472 |
| 26.12.2022 | 77,6677 | 77,6677 | 77,5203 | 77,5203 |
| 27.12.2022 | 77,6677 | 77,6677 | 73,7352 | 73,7352 |
| 28.12.2022 | 73,7352 | 73,7352 | 73,7352 | 73,7352 |
| 29.12.2022 | 73,7352 | 74,2268 | 73,7352 | 74,2268 |