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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 402,8388
KAPANIŞ 402,3482
En Düşük
DÜŞÜK 180,897
En Yüksek
YÜKSEK 666,0746
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 195,644 | 196,6272 | 195,644 | 196,6272 |
| 02.01.2024 | 201,5429 | 201,5429 | 180,897 | 187,9756 |
| 03.01.2024 | 187,9756 | 194,6609 | 187,9756 | 194,6609 |
| 04.01.2024 | 194,6609 | 194,9558 | 194,6609 | 194,9558 |
| 07.01.2024 | 195,1525 | 195,1525 | 187,484 | 193,0879 |
| 08.01.2024 | 195,8407 | 195,8407 | 190,925 | 190,925 |
| 09.01.2024 | 190,925 | 190,925 | 190,63 | 190,63 |
| 10.01.2024 | 191,4166 | 191,7115 | 191,3182 | 191,6132 |
| 11.01.2024 | 191,2199 | 194,1693 | 189,2537 | 194,1693 |
| 14.01.2024 | 194,7592 | 196,6272 | 194,7592 | 196,6272 |
| 15.01.2024 | 196,6272 | 196,6272 | 186,7958 | 187,2874 |
| 16.01.2024 | 187,2874 | 203,5091 | 187,2874 | 201,4445 |
| 17.01.2024 | 201,4445 | 201,4445 | 196,0373 | 196,0373 |
| 18.01.2024 | 196,0373 | 196,0373 | 193,2845 | 193,2845 |
| 21.01.2024 | 193,1862 | 193,1862 | 192,3997 | 192,3997 |
| 22.01.2024 | 192,3997 | 192,3997 | 182,9616 | 185,8127 |
| 23.01.2024 | 181,7818 | 184,1413 | 181,7818 | 184,1413 |
| 24.01.2024 | 186,7958 | 189,7452 | 186,7958 | 189,7452 |
| 25.01.2024 | 190,7284 | 207,3434 | 190,7284 | 207,3434 |
| 28.01.2024 | 224,3516 | 227,9892 | 224,3516 | 227,9892 |
| 29.01.2024 | 228,0875 | 250,4539 | 228,0875 | 248,7334 |
| 30.01.2024 | 254,1406 | 261,0226 | 254,1406 | 260,531 |
| 31.01.2024 | 256,3527 | 256,3527 | 242,8346 | 242,9329 |
| 01.02.2024 | 256,3527 | 256,3527 | 254,1406 | 254,1406 |
| 04.02.2024 | 253,8948 | 253,8948 | 245,6857 | 245,6857 |
| 05.02.2024 | 245,6857 | 245,6857 | 228,5791 | 235,1661 |
| 06.02.2024 | 222,287 | 247,7502 | 222,287 | 247,7502 |
| 07.02.2024 | 244,7025 | 255,1238 | 244,7025 | 255,1238 |
| 08.02.2024 | 260,531 | 270,3624 | 260,531 | 270,3624 |
| 11.02.2024 | 294,9408 | 294,9408 | 294,9408 | 294,9408 |
| 12.02.2024 | 294,9408 | 294,9408 | 284,3721 | 284,3721 |
| 13.02.2024 | 270,6082 | 271,3455 | 270,6082 | 271,3455 |
| 14.02.2024 | 294,9408 | 296,6613 | 294,9408 | 296,6613 |
| 15.02.2024 | 313,1288 | 320,5023 | 313,1288 | 320,2565 |
| 18.02.2024 | 324,4348 | 352,2084 | 324,4348 | 352,2084 |
| 19.02.2024 | 386,3724 | 387,3555 | 386,3724 | 387,3555 |
| 20.02.2024 | 393,2544 | 393,5001 | 383,423 | 383,423 |
| 21.02.2024 | 373,5916 | 373,5916 | 373,3458 | 373,3458 |
| 22.02.2024 | 373,3458 | 410,4592 | 373,3458 | 410,4592 |
| 25.02.2024 | 451,5052 | 451,5052 | 451,5052 | 451,5052 |
| 26.02.2024 | 496,4836 | 496,4836 | 486,6523 | 486,6523 |
| 27.02.2024 | 486,6523 | 486,6523 | 483,2113 | 483,2113 |
| 28.02.2024 | 481,245 | 481,245 | 447,8184 | 447,8184 |
| 29.02.2024 | 446,0979 | 446,0979 | 403,0857 | 403,0857 |
| 03.03.2024 | 375,8037 | 443,3943 | 375,8037 | 443,3943 |
| 04.03.2024 | 443,6401 | 487,3896 | 443,6401 | 487,3896 |
| 05.03.2024 | 535,8091 | 535,8091 | 489,1101 | 489,6017 |
| 06.03.2024 | 489,6017 | 537,7753 | 489,6017 | 537,7753 |
| 07.03.2024 | 580,0502 | 581,0333 | 580,0502 | 581,0333 |
| 10.03.2024 | 627,2407 | 627,2407 | 627,2407 | 627,2407 |
| 11.03.2024 | 638,0552 | 638,0552 | 564,8116 | 564,8116 |
| 12.03.2024 | 550,5561 | 550,5561 | 550,5561 | 550,5561 |
| 13.03.2024 | 605,6117 | 605,6117 | 605,6117 | 605,6117 |
| 14.03.2024 | 666,0746 | 666,0746 | 629,6985 | 629,6985 |
| 17.03.2024 | 566,7778 | 598,2382 | 566,7778 | 598,2382 |
| 18.03.2024 | 639,0383 | 639,0383 | 599,2213 | 599,2213 |
| 19.03.2024 | 599,2213 | 599,2213 | 598,7297 | 598,7297 |
| 20.03.2024 | 588,8984 | 588,8984 | 560,879 | 560,879 |
| 21.03.2024 | 541,2163 | 541,2163 | 535,8091 | 535,8091 |
| 24.03.2024 | 535,8091 | 589,39 | 535,8091 | 589,39 |
| 25.03.2024 | 591,8478 | 591,8478 | 589,8815 | 589,8815 |
| 26.03.2024 | 555,4718 | 570,2188 | 555,4718 | 570,2188 |
| 27.03.2024 | 575,1345 | 605,1201 | 575,1345 | 599,2213 |
| 28.03.2024 | 589,8815 | 589,8815 | 587,9153 | 589,8815 |
| 31.03.2024 | 552,5224 | 552,5224 | 530,8934 | 530,8934 |
| 01.04.2024 | 530,8934 | 536,3006 | 530,8934 | 536,3006 |
| 02.04.2024 | 530,8934 | 530,8934 | 508,7728 | 508,7728 |
| 03.04.2024 | 508,7728 | 508,7728 | 508,7728 | 508,7728 |
| 04.04.2024 | 508,7728 | 559,4043 | 508,7728 | 559,4043 |
| 07.04.2024 | 614,4599 | 614,4599 | 609,5442 | 609,5442 |
| 08.04.2024 | 609,5442 | 622,325 | 609,5442 | 622,325 |
| 14.04.2024 | 594,7972 | 603,1539 | 594,7972 | 603,1539 |
| 15.04.2024 | 603,1539 | 603,1539 | 571,2019 | 572,1851 |
| 16.04.2024 | 584,9658 | 599,7129 | 584,9658 | 598,7297 |
| 17.04.2024 | 573,1682 | 576,6092 | 573,1682 | 575,6261 |
| 18.04.2024 | 518,1126 | 530,4018 | 518,1126 | 530,4018 |
| 21.04.2024 | 548,0983 | 548,0983 | 517,1295 | 517,1295 |
| 23.04.2024 | 517,1295 | 517,1295 | 475,8378 | 486,6523 |
| 24.04.2024 | 506,315 | 535,3175 | 506,315 | 519,5873 |
| 25.04.2024 | 515,6548 | 515,6548 | 490,8306 | 490,8306 |
| 28.04.2024 | 508,7728 | 508,7728 | 481,7366 | 481,7366 |
| 29.04.2024 | 481,7366 | 481,7366 | 476,8209 | 476,8209 |
| 01.05.2024 | 486,6523 | 502,3824 | 486,6523 | 499,9246 |
| 02.05.2024 | 491,5679 | 491,5679 | 485,6691 | 486,1607 |
| 05.05.2024 | 485,6691 | 485,6691 | 482,4739 | 482,4739 |
| 06.05.2024 | 491,5679 | 491,5679 | 487,8812 | 487,8812 |
| 07.05.2024 | 491,5679 | 491,5679 | 489,3559 | 489,6017 |
| 08.05.2024 | 491,5679 | 491,5679 | 466,9895 | 466,9895 |
| 09.05.2024 | 447,8184 | 468,9558 | 447,8184 | 468,9558 |
| 12.05.2024 | 464,0401 | 464,0401 | 449,2931 | 449,2931 |
| 13.05.2024 | 446,3437 | 446,3437 | 446,3437 | 446,3437 |
| 14.05.2024 | 446,3437 | 480,9992 | 446,3437 | 480,9992 |
| 15.05.2024 | 491,5679 | 496,9752 | 491,5679 | 496,4836 |
| 16.05.2024 | 477,0667 | 479,7703 | 477,0667 | 479,7703 |
| 19.05.2024 | 464,0401 | 464,0401 | 463,057 | 464,0401 |
| 20.05.2024 | 481,7366 | 481,7366 | 454,9461 | 454,9461 |
| 21.05.2024 | 427,6641 | 483,9486 | 427,6641 | 481,7366 |
| 22.05.2024 | 481,7366 | 481,7366 | 458,3871 | 465,7606 |
| 23.05.2024 | 463,3028 | 463,3028 | 456,9124 | 456,9124 |
| 26.05.2024 | 442,6569 | 452,2425 | 442,6569 | 451,7509 |
| 27.05.2024 | 449,5389 | 449,5389 | 432,5798 | 432,5798 |
| 28.05.2024 | 448,31 | 448,31 | 425,9436 | 425,9436 |
| 29.05.2024 | 425,6978 | 425,6978 | 419,3075 | 419,3075 |
| 30.05.2024 | 419,3075 | 435,5292 | 419,3075 | 433,5629 |
| 02.06.2024 | 428,1557 | 428,1557 | 417,8327 | 417,8327 |
| 03.06.2024 | 417,3412 | 417,3412 | 403,3315 | 403,3315 |
| 04.06.2024 | 403,0857 | 403,0857 | 399,8905 | 399,8905 |
| 05.06.2024 | 395,2206 | 395,2206 | 393,9917 | 395,2206 |
| 06.06.2024 | 395,2206 | 405,052 | 395,2206 | 405,052 |
| 09.06.2024 | 412,9171 | 412,9171 | 380,7194 | 388,3387 |
| 10.06.2024 | 388,3387 | 388,3387 | 383,1772 | 383,1772 |
| 11.06.2024 | 383,1772 | 383,1772 | 379,4904 | 379,4904 |
| 12.06.2024 | 379,4904 | 383,423 | 379,4904 | 382,1941 |
| 13.06.2024 | 385,3893 | 393,2544 | 385,3893 | 393,2544 |
| 19.06.2024 | 360,8109 | 393,2544 | 360,8109 | 393,2544 |
| 20.06.2024 | 394,2375 | 394,2375 | 389,3218 | 389,3218 |
| 23.06.2024 | 379,982 | 379,982 | 373,5916 | 373,5916 |
| 24.06.2024 | 373,5916 | 373,5916 | 371,6254 | 371,6254 |
| 25.06.2024 | 371,1338 | 371,1338 | 361,794 | 362,0398 |
| 26.06.2024 | 362,0398 | 365,7265 | 362,0398 | 365,7265 |
| 27.06.2024 | 373,5916 | 390,5507 | 373,5916 | 390,5507 |
| 30.06.2024 | 390,5507 | 390,5507 | 368,676 | 368,676 |
| 01.07.2024 | 368,676 | 379,4904 | 368,676 | 379,4904 |
| 02.07.2024 | 378,7531 | 378,7531 | 374,5748 | 374,5748 |
| 03.07.2024 | 364,7434 | 371,1338 | 357,1241 | 371,1338 |
| 04.07.2024 | 365,4808 | 365,4808 | 364,9892 | 364,9892 |
| 07.07.2024 | 364,9892 | 368,676 | 364,9892 | 368,676 |
| 08.07.2024 | 373,5916 | 378,5073 | 373,5916 | 373,5916 |
| 09.07.2024 | 373,5916 | 373,5916 | 361,794 | 363,2687 |
| 10.07.2024 | 363,2687 | 366,7097 | 363,2687 | 366,7097 |
| 11.07.2024 | 366,7097 | 373,1001 | 366,7097 | 373,1001 |
| 15.07.2024 | 381,4567 | 381,4567 | 378,5073 | 378,5073 |
| 16.07.2024 | 378,5073 | 378,5073 | 370,3964 | 370,3964 |
| 17.07.2024 | 370,1507 | 370,1507 | 352,4542 | 368,676 |
| 18.07.2024 | 368,676 | 368,676 | 364,7434 | 367,447 |
| 21.07.2024 | 366,7097 | 366,7097 | 366,7097 | 366,7097 |
| 22.07.2024 | 363,7603 | 363,7603 | 358,1072 | 360,5651 |
| 23.07.2024 | 360,5651 | 360,5651 | 359,3362 | 359,3362 |
| 24.07.2024 | 351,9626 | 363,7603 | 351,9626 | 361,3024 |
| 25.07.2024 | 361,3024 | 361,3024 | 354,1747 | 354,9121 |
| 28.07.2024 | 352,2084 | 352,2084 | 344,0976 | 345,0807 |
| 29.07.2024 | 353,9289 | 353,9289 | 346,0638 | 346,0638 |
| 30.07.2024 | 344,0976 | 344,0976 | 335,2493 | 338,6903 |
| 31.07.2024 | 343,1144 | 343,8518 | 341,6397 | 341,6397 |
| 01.08.2024 | 339,1819 | 339,1819 | 329,3505 | 332,2999 |
| 04.08.2024 | 303,5432 | 303,5432 | 303,5432 | 303,5432 |
| 05.08.2024 | 309,6878 | 309,6878 | 300,8396 | 300,8396 |
| 06.08.2024 | 291,4998 | 304,7721 | 291,4998 | 304,7721 |
| 07.08.2024 | 304,7721 | 335,2493 | 304,7721 | 335,2493 |
| 08.08.2024 | 364,7434 | 368,676 | 364,7434 | 368,676 |
| 11.08.2024 | 405,5435 | 405,5435 | 405,5435 | 405,5435 |
| 12.08.2024 | 404,0688 | 404,0688 | 376,0495 | 388,3387 |
| 13.08.2024 | 427,1725 | 427,1725 | 427,1725 | 427,1725 |
| 14.08.2024 | 427,1725 | 469,6932 | 427,1725 | 469,6932 |
| 15.08.2024 | 469,4474 | 489,1101 | 469,4474 | 479,5245 |
| 18.08.2024 | 476,3293 | 476,3293 | 431,5967 | 445,6063 |
| 19.08.2024 | 430,8593 | 430,8593 | 425,9436 | 425,9436 |
| 20.08.2024 | 406,5267 | 406,5267 | 403,3315 | 403,3315 |
| 21.08.2024 | 421,0279 | 443,6401 | 421,0279 | 443,6401 |
| 22.08.2024 | 466,498 | 466,498 | 407,5098 | 419,5532 |
| 25.08.2024 | 420,7822 | 420,7822 | 395,7122 | 395,7122 |
| 26.08.2024 | 380,7194 | 380,7194 | 380,7194 | 380,7194 |
| 27.08.2024 | 379,7362 | 418,5701 | 379,7362 | 418,5701 |
| 28.08.2024 | 418,5701 | 418,5701 | 413,9002 | 415,8665 |
| 01.09.2024 | 428,6472 | 437,4955 | 428,6472 | 437,4955 |
| 02.09.2024 | 435,0376 | 435,0376 | 409,9677 | 417,3412 |
| 03.09.2024 | 403,0857 | 403,0857 | 398,17 | 398,17 |
| 04.09.2024 | 420,7822 | 420,7822 | 410,4592 | 410,4592 |
| 05.09.2024 | 399,8905 | 403,0857 | 399,8905 | 403,0857 |
| 08.09.2024 | 403,0857 | 408,2472 | 403,0857 | 408,2472 |
| 09.09.2024 | 411,1966 | 411,4424 | 408,2472 | 408,2472 |
| 10.09.2024 | 408,2472 | 408,2472 | 382,9314 | 384,1603 |
| 11.09.2024 | 390,7965 | 390,7965 | 379,4904 | 379,4904 |
| 12.09.2024 | 373,3458 | 373,3458 | 370,6422 | 370,6422 |
| 15.09.2024 | 372,8543 | 373,8374 | 372,8543 | 373,8374 |
| 16.09.2024 | 373,8374 | 373,8374 | 373,3458 | 373,3458 |
| 17.09.2024 | 387,6013 | 410,4592 | 387,6013 | 410,4592 |
| 18.09.2024 | 410,4592 | 422,5026 | 410,4592 | 422,5026 |
| 19.09.2024 | 422,5026 | 422,5026 | 408,2472 | 408,2472 |
| 22.09.2024 | 408,2472 | 408,2472 | 393,0086 | 393,0086 |
| 23.09.2024 | 381,2109 | 399,8905 | 380,9652 | 399,8905 |
| 24.09.2024 | 393,2544 | 393,2544 | 385,3893 | 385,3893 |
| 25.09.2024 | 369,9049 | 396,6953 | 369,9049 | 386,1266 |
| 26.09.2024 | 386,6182 | 386,6182 | 373,5916 | 383,423 |
| 29.09.2024 | 383,423 | 388,0929 | 383,423 | 385,1435 |
| 30.09.2024 | 383,423 | 383,423 | 362,7771 | 362,7771 |
| 01.10.2024 | 350,2422 | 350,2422 | 345,818 | 346,0638 |
| 02.10.2024 | 353,1916 | 353,1916 | 345,0807 | 345,0807 |
| 03.10.2024 | 353,9289 | 379,4904 | 350,9795 | 379,4904 |
| 06.10.2024 | 379,4904 | 379,4904 | 366,2181 | 366,9555 |
| 07.10.2024 | 366,9555 | 366,9555 | 361,5482 | 361,5482 |
| 08.10.2024 | 351,2253 | 361,5482 | 351,2253 | 361,5482 |
| 09.10.2024 | 354,1747 | 366,4639 | 354,1747 | 362,2856 |
| 10.10.2024 | 362,7771 | 362,7771 | 353,1916 | 353,1916 |
| 13.10.2024 | 353,1916 | 353,1916 | 339,1819 | 339,1819 |
| 14.10.2024 | 344,0976 | 373,1001 | 344,0976 | 373,1001 |
| 15.10.2024 | 372,8543 | 384,1603 | 372,8543 | 384,1603 |
| 16.10.2024 | 345,818 | 407,0183 | 345,818 | 394,9748 |
| 17.10.2024 | 381,4567 | 388,3387 | 381,4567 | 382,1941 |
| 20.10.2024 | 381,9483 | 381,9483 | 364,0061 | 364,0061 |
| 21.10.2024 | 364,9892 | 380,2278 | 364,9892 | 373,5916 |
| 22.10.2024 | 373,5916 | 373,5916 | 363,7603 | 366,7097 |
| 23.10.2024 | 368,676 | 373,5916 | 368,676 | 371,1338 |
| 24.10.2024 | 371,1338 | 371,1338 | 366,7097 | 366,9555 |
| 27.10.2024 | 366,9555 | 366,9555 | 364,4976 | 366,9555 |
| 29.10.2024 | 366,9555 | 367,447 | 366,9555 | 367,447 |
| 30.10.2024 | 367,9386 | 373,5916 | 367,9386 | 373,5916 |
| 31.10.2024 | 373,5916 | 373,5916 | 363,7603 | 373,5916 |
| 03.11.2024 | 365,235 | 365,235 | 360,3193 | 360,3193 |
| 04.11.2024 | 371,1338 | 371,1338 | 363,5145 | 363,5145 |
| 05.11.2024 | 369,4133 | 370,6422 | 365,9723 | 365,9723 |
| 06.11.2024 | 365,9723 | 365,9723 | 358,8446 | 362,7771 |
| 07.11.2024 | 358,8446 | 367,6928 | 358,8446 | 367,6928 |
| 10.11.2024 | 376,0495 | 377,5242 | 376,0495 | 377,5242 |
| 11.11.2024 | 383,423 | 393,2544 | 383,423 | 393,2544 |
| 12.11.2024 | 390,3049 | 390,3049 | 377,0326 | 377,0326 |
| 13.11.2024 | 377,0326 | 378,5073 | 377,0326 | 378,5073 |
| 14.11.2024 | 380,4736 | 380,4736 | 380,2278 | 380,2278 |
| 17.11.2024 | 380,2278 | 398,17 | 380,2278 | 398,17 |
| 18.11.2024 | 414,8833 | 414,8833 | 399,1532 | 399,1532 |
| 19.11.2024 | 405,5435 | 405,5435 | 393,2544 | 393,2544 |
| 20.11.2024 | 394,4833 | 401,611 | 394,4833 | 401,611 |
| 21.11.2024 | 422,7484 | 422,7484 | 420,2906 | 420,2906 |
| 24.11.2024 | 421,5195 | 422,5026 | 421,5195 | 422,5026 |
| 25.11.2024 | 422,2569 | 422,2569 | 416,6038 | 422,2569 |
| 26.11.2024 | 422,2569 | 422,2569 | 403,3315 | 409,4761 |
| 27.11.2024 | 408,9845 | 408,9845 | 403,0857 | 404,3146 |
| 28.11.2024 | 404,0688 | 409,9677 | 393,2544 | 409,9677 |
| 01.12.2024 | 410,4592 | 410,4592 | 369,1675 | 380,2278 |
| 02.12.2024 | 418,0785 | 418,0785 | 406,2809 | 407,264 |
| 03.12.2024 | 427,6641 | 427,6641 | 418,3243 | 418,3243 |
| 04.12.2024 | 427,9099 | 427,9099 | 426,681 | 426,681 |
| 05.12.2024 | 431,8424 | 447,8184 | 431,8424 | 447,8184 |
| 08.12.2024 | 461,5823 | 492,5511 | 461,5823 | 492,5511 |
| 09.12.2024 | 524,9946 | 524,9946 | 483,7029 | 483,7029 |
| 10.12.2024 | 483,7029 | 483,7029 | 455,4377 | 455,4377 |
| 11.12.2024 | 455,4377 | 481,7366 | 455,4377 | 481,7366 |
| 12.12.2024 | 481,7366 | 492,0595 | 481,7366 | 492,0595 |
| 15.12.2024 | 498,4499 | 498,4499 | 491,5679 | 491,5679 |
| 16.12.2024 | 491,5679 | 491,5679 | 475,1004 | 484,4402 |
| 17.12.2024 | 467,9727 | 481,4908 | 459,616 | 480,7534 |
| 18.12.2024 | 474,6088 | 474,6088 | 473,8715 | 473,8715 |
| 19.12.2024 | 473,6257 | 473,6257 | 457,404 | 457,404 |
| 22.12.2024 | 457,404 | 457,404 | 445,1148 | 445,1148 |
| 23.12.2024 | 452,2425 | 452,2425 | 451,9967 | 451,9967 |
| 24.12.2024 | 457,404 | 476,8209 | 457,404 | 476,8209 |
| 25.12.2024 | 490 | 490 | 464,5 | 464,5 |
| 26.12.2024 | 450 | 459,75 | 450 | 458,25 |
| 29.12.2024 | 450,5 | 450,5 | 450,5 | 450,5 |
| 30.12.2024 | 464 | 464 | 458,25 | 458,25 |