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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 122,9489
KAPANIŞ 122,291
En Düşük
DÜŞÜK 44,7327
En Yüksek
YÜKSEK 300,9379
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 73,7352 | 73,7352 | 71,7689 | 72,5554 |
| 02.01.2023 | 72,4571 | 72,4571 | 70,7858 | 70,7858 |
| 03.01.2023 | 71,179 | 71,179 | 65,6735 | 67,6397 |
| 04.01.2023 | 69,8026 | 69,8026 | 61,9867 | 61,9867 |
| 05.01.2023 | 62,5274 | 63,9038 | 62,5274 | 62,5274 |
| 08.01.2023 | 63,9038 | 63,953 | 63,8547 | 63,953 |
| 09.01.2023 | 63,953 | 63,953 | 63,4123 | 63,4123 |
| 10.01.2023 | 60,7086 | 60,7086 | 57,071 | 57,071 |
| 11.01.2023 | 60,3154 | 61,5443 | 55,9404 | 61,3477 |
| 12.01.2023 | 60,9544 | 61,6918 | 60,9544 | 61,6918 |
| 15.01.2023 | 61,6918 | 63,019 | 61,6918 | 63,019 |
| 16.01.2023 | 64,887 | 64,887 | 64,887 | 64,887 |
| 17.01.2023 | 68,8195 | 69,9501 | 68,7212 | 68,7212 |
| 18.01.2023 | 67,8364 | 67,8364 | 64,887 | 64,887 |
| 19.01.2023 | 65,9684 | 66,6075 | 64,6412 | 64,6412 |
| 22.01.2023 | 65,4768 | 65,4768 | 60,1679 | 61,9376 |
| 23.01.2023 | 61,1019 | 61,1019 | 57,4151 | 57,4151 |
| 24.01.2023 | 59,9713 | 59,9713 | 54,0725 | 55,6946 |
| 25.01.2023 | 57,9067 | 58,4474 | 57,9067 | 58,4474 |
| 26.01.2023 | 57,9559 | 57,9559 | 57,071 | 57,8575 |
| 29.01.2023 | 58,4474 | 58,4474 | 56,0879 | 56,0879 |
| 30.01.2023 | 56,4812 | 56,4812 | 56,2354 | 56,2354 |
| 31.01.2023 | 56,8744 | 56,8744 | 55,0556 | 55,0556 |
| 01.02.2023 | 56,0387 | 56,0387 | 55,3014 | 55,3014 |
| 02.02.2023 | 55,6946 | 57,0219 | 55,2522 | 57,0219 |
| 05.02.2023 | 58,005 | 62,7241 | 58,005 | 62,7241 |
| 06.02.2023 | 67,6397 | 67,6397 | 67,6397 | 67,6397 |
| 14.02.2023 | 74,1776 | 74,3742 | 74,1776 | 74,3742 |
| 15.02.2023 | 81,7969 | 81,7969 | 81,7969 | 81,7969 |
| 16.02.2023 | 80,3714 | 83,6157 | 80,3714 | 83,6157 |
| 19.02.2023 | 82,4851 | 83,5665 | 82,4851 | 82,4851 |
| 20.02.2023 | 78,6509 | 78,6509 | 78,5034 | 78,5034 |
| 21.02.2023 | 77,6186 | 77,6186 | 70,6875 | 70,6875 |
| 22.02.2023 | 64,3954 | 64,3954 | 63,8055 | 64,3954 |
| 23.02.2023 | 64,887 | 67,6397 | 64,887 | 67,6397 |
| 26.02.2023 | 67,6397 | 67,6397 | 65,6243 | 65,6243 |
| 27.02.2023 | 64,887 | 64,887 | 64,887 | 64,887 |
| 28.02.2023 | 64,8378 | 67,6397 | 64,8378 | 67,2957 |
| 01.03.2023 | 65,6243 | 65,6243 | 65,2802 | 65,2802 |
| 02.03.2023 | 63,0682 | 63,6089 | 63,0682 | 63,6089 |
| 05.03.2023 | 63,7072 | 63,9038 | 63,5597 | 63,5597 |
| 06.03.2023 | 63,5597 | 63,5597 | 62,4291 | 62,4291 |
| 07.03.2023 | 62,4783 | 62,4783 | 60,3645 | 60,512 |
| 08.03.2023 | 60,512 | 62,9699 | 60,512 | 62,9699 |
| 09.03.2023 | 63,9038 | 64,3954 | 63,9038 | 64,0513 |
| 12.03.2023 | 64,0021 | 64,0021 | 60,1188 | 63,7072 |
| 13.03.2023 | 63,2156 | 63,2156 | 62,6258 | 62,6258 |
| 14.03.2023 | 63,9038 | 63,9038 | 59,578 | 60,9544 |
| 15.03.2023 | 60,7578 | 60,9544 | 60,7578 | 60,9053 |
| 16.03.2023 | 60,9544 | 60,9544 | 59,7747 | 59,7747 |
| 19.03.2023 | 60,4137 | 60,4137 | 57,5134 | 57,5134 |
| 20.03.2023 | 56,9727 | 56,9727 | 55,0556 | 55,0556 |
| 21.03.2023 | 56,8744 | 57,1202 | 55,0556 | 55,1048 |
| 22.03.2023 | 55,7438 | 58,9882 | 55,7438 | 57,071 |
| 23.03.2023 | 57,0219 | 57,0219 | 56,0387 | 56,5795 |
| 26.03.2023 | 57,0219 | 57,0219 | 57,0219 | 57,0219 |
| 27.03.2023 | 56,9236 | 56,9236 | 54,1216 | 54,1216 |
| 28.03.2023 | 54,1708 | 54,1708 | 52,8927 | 54,1708 |
| 29.03.2023 | 54,1708 | 54,1708 | 53,4334 | 53,4334 |
| 30.03.2023 | 54,6624 | 54,6624 | 52,1062 | 52,3028 |
| 02.04.2023 | 53,2368 | 53,2368 | 51,3197 | 51,3197 |
| 03.04.2023 | 52,1062 | 52,1062 | 51,3197 | 51,9096 |
| 04.04.2023 | 51,9096 | 51,9096 | 51,7129 | 51,7129 |
| 05.04.2023 | 51,7129 | 51,7129 | 51,3197 | 51,3197 |
| 06.04.2023 | 51,1231 | 51,1231 | 50,6315 | 50,6315 |
| 09.04.2023 | 51,3688 | 51,3688 | 50,9756 | 50,9756 |
| 10.04.2023 | 51,1231 | 52,3028 | 51,1231 | 52,3028 |
| 11.04.2023 | 52,2045 | 52,5978 | 52,1062 | 52,1062 |
| 12.04.2023 | 52,5978 | 52,5978 | 52,2045 | 52,2045 |
| 13.04.2023 | 52,6961 | 53,1877 | 52,6961 | 53,1385 |
| 16.04.2023 | 54,0725 | 54,3674 | 54,0725 | 54,3183 |
| 17.04.2023 | 58,3491 | 58,3491 | 57,4151 | 57,4151 |
| 18.04.2023 | 58,005 | 58,005 | 57,6609 | 57,6609 |
| 19.04.2023 | 57,4151 | 57,4151 | 57,3168 | 57,3168 |
| 23.04.2023 | 57,3168 | 58,4474 | 57,3168 | 58,4474 |
| 24.04.2023 | 58,4474 | 58,4474 | 54,2691 | 55,8913 |
| 25.04.2023 | 55,8913 | 55,8913 | 52,991 | 53,1877 |
| 26.04.2023 | 53,4826 | 54,0725 | 53,4826 | 54,0725 |
| 27.04.2023 | 53,5809 | 53,5809 | 50,1399 | 53,0893 |
| 01.05.2023 | 53,0402 | 53,0402 | 49,4517 | 49,4517 |
| 02.05.2023 | 49,4517 | 49,4517 | 44,7327 | 46,0697 |
| 03.05.2023 | 45,7158 | 48,2523 | 45,7158 | 48,2523 |
| 04.05.2023 | 50,1399 | 50,1399 | 46,2074 | 49,7467 |
| 07.05.2023 | 47,7804 | 50,7298 | 47,7804 | 50,7298 |
| 08.05.2023 | 51,9587 | 51,9587 | 51,2705 | 51,2705 |
| 09.05.2023 | 51,2705 | 51,2705 | 49,1568 | 49,1568 |
| 10.05.2023 | 47,5445 | 53,9742 | 47,5445 | 53,7775 |
| 11.05.2023 | 55,0556 | 55,0556 | 49,6484 | 53,5809 |
| 14.05.2023 | 51,6146 | 54,4166 | 51,1231 | 51,2214 |
| 15.05.2023 | 51,2214 | 53,1877 | 51,2214 | 53,1877 |
| 16.05.2023 | 55,2031 | 55,2031 | 55,0556 | 55,0556 |
| 17.05.2023 | 52,6961 | 54,0725 | 52,6961 | 54,0725 |
| 21.05.2023 | 55,5472 | 55,5472 | 53,7775 | 53,7775 |
| 22.05.2023 | 54,0725 | 54,0725 | 53,9742 | 53,9742 |
| 23.05.2023 | 54,0725 | 54,0725 | 50,5823 | 52,5978 |
| 24.05.2023 | 52,057 | 52,057 | 49,206 | 49,206 |
| 25.05.2023 | 51,0248 | 51,0248 | 50,779 | 51,0248 |
| 28.05.2023 | 54,9573 | 56,0879 | 46,9939 | 56,0879 |
| 29.05.2023 | 54,9573 | 56,6286 | 54,9573 | 56,6286 |
| 30.05.2023 | 56,6286 | 56,7269 | 56,6286 | 56,6778 |
| 31.05.2023 | 56,6778 | 58,6441 | 56,6778 | 58,6441 |
| 01.06.2023 | 58,9882 | 58,9882 | 58,9882 | 58,9882 |
| 04.06.2023 | 60,512 | 60,6103 | 60,512 | 60,6103 |
| 05.06.2023 | 61,7409 | 61,7409 | 61,446 | 61,446 |
| 06.06.2023 | 62,1833 | 62,3308 | 62,0359 | 62,3308 |
| 07.06.2023 | 62,9207 | 62,9207 | 60,512 | 60,512 |
| 08.06.2023 | 60,512 | 60,512 | 58,4474 | 59,9713 |
| 11.06.2023 | 60,9544 | 60,9544 | 60,7086 | 60,7086 |
| 12.06.2023 | 60,7086 | 60,7086 | 56,3337 | 58,005 |
| 13.06.2023 | 58,6441 | 58,6441 | 58,4474 | 58,4474 |
| 14.06.2023 | 58,4474 | 58,4474 | 58,0542 | 58,0542 |
| 15.06.2023 | 57,3168 | 58,0542 | 57,3168 | 58,0542 |
| 18.06.2023 | 58,9882 | 58,9882 | 55,0556 | 55,0556 |
| 19.06.2023 | 56,1371 | 56,1371 | 53,1385 | 55,8913 |
| 20.06.2023 | 56,2354 | 56,2354 | 55,9896 | 55,9896 |
| 21.06.2023 | 60,3154 | 60,3154 | 59,0373 | 59,0373 |
| 22.06.2023 | 58,3983 | 58,9882 | 58,3983 | 58,9882 |
| 25.06.2023 | 59,0373 | 60,4629 | 59,0373 | 60,4629 |
| 26.06.2023 | 61,1511 | 61,8392 | 61,1511 | 61,8392 |
| 02.07.2023 | 62,7732 | 65,8701 | 62,7732 | 65,8701 |
| 03.07.2023 | 65,8701 | 65,8701 | 64,0513 | 64,0513 |
| 04.07.2023 | 64,0513 | 64,0513 | 63,953 | 64,0513 |
| 05.07.2023 | 64,0513 | 64,0513 | 63,9038 | 63,9038 |
| 06.07.2023 | 62,9207 | 63,8055 | 62,9207 | 63,8055 |
| 09.07.2023 | 63,9038 | 64,0513 | 63,9038 | 64,0513 |
| 10.07.2023 | 64,2971 | 64,4937 | 64,2971 | 64,4937 |
| 11.07.2023 | 66,5091 | 70,8349 | 66,5091 | 70,8349 |
| 12.07.2023 | 71,7689 | 77,1762 | 71,7689 | 76,3897 |
| 13.07.2023 | 76,4388 | 76,4388 | 76,4388 | 76,4388 |
| 16.07.2023 | 74,0793 | 74,62 | 74,0793 | 74,62 |
| 17.07.2023 | 75,1607 | 75,1607 | 73,7352 | 73,7352 |
| 18.07.2023 | 72,7521 | 72,7521 | 72,7521 | 72,7521 |
| 19.07.2023 | 73,047 | 74,9641 | 73,047 | 74,7183 |
| 20.07.2023 | 74,7183 | 74,7183 | 73,5877 | 73,5877 |
| 23.07.2023 | 73,4894 | 73,4894 | 71,7689 | 71,7689 |
| 24.07.2023 | 71,7689 | 71,7689 | 70,54 | 70,54 |
| 25.07.2023 | 70,2942 | 70,6875 | 70,2451 | 70,6875 |
| 26.07.2023 | 71,2282 | 72,8504 | 71,2282 | 72,8504 |
| 27.07.2023 | 73,3419 | 77,6677 | 73,3419 | 77,6677 |
| 30.07.2023 | 78,5034 | 78,6509 | 78,5034 | 78,6017 |
| 31.07.2023 | 77,127 | 77,127 | 74,1284 | 74,1284 |
| 01.08.2023 | 73,7843 | 74,2759 | 73,7843 | 74,2759 |
| 02.08.2023 | 74,1776 | 74,1776 | 72,7521 | 72,7521 |
| 03.08.2023 | 80,0273 | 80,0273 | 80,0273 | 80,0273 |
| 06.08.2023 | 87,9907 | 87,9907 | 87,9907 | 87,9907 |
| 07.08.2023 | 96,249 | 96,7897 | 96,249 | 96,7897 |
| 08.08.2023 | 96,8389 | 96,8389 | 95,3642 | 95,3642 |
| 09.08.2023 | 94,1353 | 94,1353 | 87,4991 | 87,4991 |
| 10.08.2023 | 87,155 | 96,0032 | 87,155 | 96,0032 |
| 13.08.2023 | 96,3473 | 99,2967 | 96,3473 | 99,2967 |
| 14.08.2023 | 102,2461 | 104,1141 | 102,2461 | 104,1141 |
| 15.08.2023 | 108,1449 | 114,437 | 108,1449 | 114,437 |
| 16.08.2023 | 117,6814 | 125,8414 | 117,6814 | 125,8414 |
| 17.08.2023 | 135,6728 | 135,6728 | 131,1503 | 131,1503 |
| 20.08.2023 | 121,7122 | 127,7094 | 121,7122 | 127,7094 |
| 21.08.2023 | 127,8077 | 130,7571 | 127,8077 | 130,7571 |
| 22.08.2023 | 135,1812 | 135,3778 | 135,1812 | 135,3778 |
| 23.08.2023 | 137,8356 | 139,6053 | 137,8356 | 138,3272 |
| 24.08.2023 | 138,2289 | 138,2289 | 130,7571 | 130,7571 |
| 27.08.2023 | 121,2207 | 136,6559 | 121,2207 | 136,6559 |
| 28.08.2023 | 139,6053 | 150,3215 | 139,6053 | 150,3215 |
| 30.08.2023 | 162,2174 | 165,2651 | 162,2174 | 165,2651 |
| 31.08.2023 | 181,7818 | 181,7818 | 176,7678 | 176,7678 |
| 03.09.2023 | 176,7678 | 193,6778 | 176,7678 | 193,6778 |
| 04.09.2023 | 193,6778 | 198,2002 | 193,6778 | 198,2002 |
| 05.09.2023 | 198,2002 | 198,2002 | 178,4392 | 178,4392 |
| 06.09.2023 | 174,0151 | 182,8633 | 174,0151 | 182,8633 |
| 07.09.2023 | 181,8801 | 181,8801 | 171,4589 | 171,5572 |
| 10.09.2023 | 171,5572 | 171,5572 | 164,1837 | 164,1837 |
| 11.09.2023 | 164,1837 | 164,1837 | 164,1837 | 164,1837 |
| 12.09.2023 | 166,2483 | 180,6021 | 166,2483 | 180,6021 |
| 13.09.2023 | 189,7452 | 190,8267 | 189,7452 | 190,7284 |
| 14.09.2023 | 200,5597 | 201,6412 | 200,5597 | 201,6412 |
| 17.09.2023 | 202,0344 | 211,7675 | 202,0344 | 211,4725 |
| 18.09.2023 | 212,3573 | 212,3573 | 212,259 | 212,259 |
| 19.09.2023 | 211,3742 | 211,3742 | 191,1216 | 191,1216 |
| 20.09.2023 | 191,1216 | 206,0653 | 191,1216 | 205,5737 |
| 21.09.2023 | 211,3742 | 216,2899 | 211,3742 | 215,995 |
| 24.09.2023 | 212,3573 | 212,3573 | 211,8658 | 212,3573 |
| 25.09.2023 | 212,3573 | 212,3573 | 206,8518 | 206,8518 |
| 26.09.2023 | 197,0204 | 197,0204 | 192,6946 | 197,0204 |
| 27.09.2023 | 197,0204 | 197,0204 | 196,5289 | 196,5289 |
| 28.09.2023 | 201,5429 | 201,5429 | 196,6272 | 196,6272 |
| 01.10.2023 | 200,5597 | 201,5429 | 200,5597 | 200,8547 |
| 02.10.2023 | 200,8547 | 211,3742 | 200,8547 | 211,3742 |
| 03.10.2023 | 216,2899 | 232,0201 | 216,2899 | 232,0201 |
| 04.10.2023 | 251,6828 | 255,2221 | 251,6828 | 255,2221 |
| 05.10.2023 | 265,0534 | 280,6853 | 265,0534 | 273,1151 |
| 08.10.2023 | 266,3315 | 266,3315 | 252,6659 | 252,6659 |
| 09.10.2023 | 250,6996 | 253,1575 | 246,7671 | 252,6659 |
| 10.10.2023 | 252,6659 | 252,6659 | 245,3907 | 245,3907 |
| 11.10.2023 | 245,0958 | 260,531 | 245,0958 | 260,531 |
| 12.10.2023 | 260,531 | 260,531 | 242,343 | 243,8177 |
| 15.10.2023 | 241,8514 | 241,8514 | 236,3459 | 236,3459 |
| 16.10.2023 | 235,9526 | 235,9526 | 230,1521 | 230,1521 |
| 17.10.2023 | 226,1213 | 226,1213 | 221,0089 | 221,0089 |
| 18.10.2023 | 220,9106 | 220,9106 | 215,3068 | 215,3068 |
| 19.10.2023 | 206,4585 | 206,4585 | 198,0036 | 198,0036 |
| 22.10.2023 | 217,7646 | 217,7646 | 217,7646 | 217,7646 |
| 23.10.2023 | 239,4919 | 239,4919 | 239,4919 | 239,4919 |
| 24.10.2023 | 255,7136 | 259,5479 | 255,7136 | 257,8765 |
| 25.10.2023 | 257,8765 | 257,8765 | 249,7165 | 249,7165 |
| 26.10.2023 | 245,784 | 248,7334 | 245,784 | 248,7334 |
| 29.10.2023 | 273,6067 | 273,6067 | 273,6067 | 273,6067 |
| 30.10.2023 | 300,9379 | 300,9379 | 273,6067 | 273,6067 |
| 31.10.2023 | 262,4973 | 262,4973 | 246,2755 | 246,2755 |
| 01.11.2023 | 246,2755 | 270,8539 | 246,2755 | 270,8539 |
| 02.11.2023 | 266,8231 | 285,1094 | 266,8231 | 277,2443 |
| 05.11.2023 | 294,9408 | 294,9408 | 283,3889 | 283,3889 |
| 06.11.2023 | 283,3889 | 283,3889 | 255,1238 | 255,6153 |
| 07.11.2023 | 273,066 | 276,9985 | 273,066 | 275,7696 |
| 08.11.2023 | 288,0588 | 289,7793 | 288,0588 | 289,7793 |
| 09.11.2023 | 293,9576 | 293,9576 | 267,6587 | 267,6587 |
| 12.11.2023 | 265,4467 | 265,4467 | 246,7671 | 251,6828 |
| 13.11.2023 | 264,2178 | 269,1334 | 264,2178 | 269,1334 |
| 14.11.2023 | 273,3118 | 273,3118 | 263,4804 | 263,4804 |
| 15.11.2023 | 260,7768 | 260,7768 | 256,5985 | 257,09 |
| 16.11.2023 | 258,8105 | 275,278 | 258,8105 | 271,0997 |
| 19.11.2023 | 255,6153 | 268,8877 | 255,6153 | 265,9383 |
| 20.11.2023 | 264,4636 | 264,4636 | 262,2515 | 262,2515 |
| 21.11.2023 | 262,2515 | 273,5576 | 262,2515 | 273,5576 |
| 22.11.2023 | 273,5576 | 276,2612 | 273,5576 | 276,2612 |
| 23.11.2023 | 276,2612 | 276,2612 | 276,2612 | 276,2612 |
| 26.11.2023 | 277,2443 | 277,2443 | 257,09 | 257,09 |
| 27.11.2023 | 257,09 | 257,09 | 245,489 | 245,489 |
| 28.11.2023 | 230,8403 | 230,8403 | 222,287 | 222,287 |
| 29.11.2023 | 226,1213 | 237,9189 | 226,1213 | 236,8374 |
| 30.11.2023 | 250,4539 | 250,4539 | 249,7165 | 249,7165 |
| 03.12.2023 | 240,8683 | 240,8683 | 227,8909 | 227,8909 |
| 04.12.2023 | 227,8909 | 227,8909 | 226,8094 | 226,8094 |
| 05.12.2023 | 226,8094 | 226,8094 | 212,0624 | 212,0624 |
| 06.12.2023 | 212,0624 | 212,0624 | 211,8658 | 211,9641 |
| 07.12.2023 | 216,3882 | 216,3882 | 216,3882 | 216,3882 |
| 10.12.2023 | 216,3882 | 216,3882 | 202,231 | 202,231 |
| 11.12.2023 | 202,1327 | 202,1327 | 200,953 | 200,953 |
| 12.12.2023 | 198,5934 | 198,5934 | 183,8464 | 183,8464 |
| 13.12.2023 | 184,9279 | 189,1553 | 184,9279 | 189,1553 |
| 14.12.2023 | 203,9024 | 208,0316 | 203,9024 | 208,0316 |
| 17.12.2023 | 208,4248 | 208,4248 | 207,9332 | 207,9332 |
| 18.12.2023 | 213,6354 | 213,6354 | 212,3573 | 212,3573 |
| 19.12.2023 | 202,7226 | 202,7226 | 201,5429 | 201,5429 |
| 20.12.2023 | 203,5091 | 204,8855 | 203,5091 | 204,5906 |
| 21.12.2023 | 204,5906 | 204,5906 | 194,4643 | 194,4643 |
| 24.12.2023 | 187,1891 | 187,1891 | 175,0965 | 175,0965 |
| 25.12.2023 | 167,1331 | 167,1331 | 163,2989 | 163,2989 |
| 26.12.2023 | 165,1668 | 170,0825 | 165,1668 | 169,9842 |
| 27.12.2023 | 171,0656 | 186,8941 | 171,0656 | 186,8941 |
| 28.12.2023 | 196,4305 | 197,512 | 196,4305 | 197,512 |