CUSAN
ÇUHADAROĞLU METAL SANAYİ VE PAZARLAMA A.Ş.
17:16:47
24.4 ₺
-0.300 (%-1.21)
Önceki Kapanış: 24.7·
Volatilite: 1.860
Düşük₺24.28
Yüksek₺24.74
Piyasa Verileri
Spot Piyasa
A:24.38
S:24.4
Önceki haftaya göre (WoW)
+1.24%
Önceki aya göre (MoM)
-1.21%
Yılbaşından bugüne (YTD)
+15.64%
Önceki yıla göre (YoY)
+29.37%
CUSAN: ÇUHADAROĞLU METAL SANAYİ VE PAZARLAMA A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,7819
KAPANIŞ 2,7743
En Düşük
DÜŞÜK 2,3295
En Yüksek
YÜKSEK 3,2833
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,0265 | 3,0541 | 3,0081 | 3,0081 |
| 20.06.2017 | 3,0173 | 3,0265 | 2,9806 | 2,9806 |
| 21.06.2017 | 2,9897 | 3,0906 | 2,9806 | 3,0541 |
| 22.06.2017 | 3,0541 | 3,0906 | 3,0173 | 3,0265 |
| 27.06.2017 | 3,0357 | 3,0448 | 3,0081 | 3,0173 |
| 28.06.2017 | 3,0265 | 3,0632 | 2,9806 | 2,9806 |
| 29.06.2017 | 2,9897 | 2,9897 | 2,9348 | 2,9531 |
| 02.07.2017 | 2,9622 | 3,0081 | 2,9439 | 2,9897 |
| 03.07.2017 | 2,9806 | 3,0173 | 2,9622 | 2,9897 |
| 04.07.2017 | 2,999 | 3,0173 | 2,9806 | 2,9897 |
| 05.07.2017 | 2,9897 | 2,9897 | 2,8981 | 2,9531 |
| 06.07.2017 | 2,9714 | 2,9714 | 2,8981 | 2,9165 |
| 09.07.2017 | 2,9348 | 2,999 | 2,9348 | 2,999 |
| 10.07.2017 | 2,999 | 3,0081 | 2,9622 | 2,9897 |
| 11.07.2017 | 3,0081 | 3,0173 | 2,9714 | 2,9897 |
| 12.07.2017 | 2,9897 | 3,0448 | 2,9897 | 2,999 |
| 13.07.2017 | 3,0081 | 3,0357 | 2,9714 | 2,999 |
| 16.07.2017 | 3,0081 | 3,0265 | 2,9806 | 3,0173 |
| 17.07.2017 | 3,0265 | 3,0448 | 3,0081 | 3,0265 |
| 18.07.2017 | 3,0265 | 3,109 | 3,0265 | 3,0815 |
| 19.07.2017 | 3,0998 | 3,1273 | 3,0815 | 3,0815 |
| 20.07.2017 | 3,0815 | 3,1366 | 3,0448 | 3,0815 |
| 23.07.2017 | 3,0998 | 3,1641 | 3,0906 | 3,1366 |
| 24.07.2017 | 3,1457 | 3,1824 | 3,1366 | 3,1457 |
| 25.07.2017 | 3,1641 | 3,1916 | 3,1549 | 3,1732 |
| 26.07.2017 | 3,1916 | 3,2191 | 3,1549 | 3,1641 |
| 27.07.2017 | 3,1641 | 3,1732 | 3,0906 | 3,1366 |
| 30.07.2017 | 3,1457 | 3,1549 | 3,0815 | 3,109 |
| 31.07.2017 | 3,1182 | 3,1366 | 3,0723 | 3,0998 |
| 01.08.2017 | 3,0998 | 3,1273 | 3,0906 | 3,0998 |
| 02.08.2017 | 3,109 | 3,1549 | 3,0998 | 3,109 |
| 03.08.2017 | 3,1182 | 3,1366 | 3,0998 | 3,1273 |
| 06.08.2017 | 3,1549 | 3,1824 | 3,1366 | 3,1641 |
| 07.08.2017 | 3,2282 | 3,2833 | 3,1549 | 3,2282 |
| 08.08.2017 | 3,2098 | 3,2649 | 3,1732 | 3,2191 |
| 09.08.2017 | 3,2282 | 3,2558 | 3,1732 | 3,1732 |
| 10.08.2017 | 3,1641 | 3,1824 | 3,0906 | 3,1182 |
| 13.08.2017 | 3,1273 | 3,1732 | 3,109 | 3,1182 |
| 14.08.2017 | 3,1273 | 3,1273 | 2,8798 | 2,9714 |
| 15.08.2017 | 2,9806 | 2,9897 | 2,733 | 2,8889 |
| 16.08.2017 | 2,9072 | 2,9072 | 2,8247 | 2,8798 |
| 17.08.2017 | 2,7054 | 2,843 | 2,7054 | 2,8339 |
| 20.08.2017 | 2,8339 | 2,8889 | 2,8155 | 2,8705 |
| 21.08.2017 | 2,8981 | 2,8981 | 2,8155 | 2,8614 |
| 22.08.2017 | 2,8705 | 2,8705 | 2,8339 | 2,8614 |
| 23.08.2017 | 2,8614 | 2,9165 | 2,8523 | 2,8798 |
| 24.08.2017 | 2,8889 | 2,8981 | 2,8614 | 2,8798 |
| 27.08.2017 | 2,8798 | 2,8889 | 2,8614 | 2,8705 |
| 28.08.2017 | 2,8705 | 2,8705 | 2,8339 | 2,8523 |
| 30.08.2017 | 2,8614 | 2,8981 | 2,843 | 2,8798 |
| 04.09.2017 | 2,8798 | 2,9165 | 2,8339 | 2,8339 |
| 05.09.2017 | 2,8523 | 2,8523 | 2,8064 | 2,843 |
| 06.09.2017 | 2,843 | 2,843 | 2,8155 | 2,8247 |
| 07.09.2017 | 2,8247 | 2,8523 | 2,8155 | 2,8155 |
| 10.09.2017 | 2,8247 | 2,8705 | 2,8155 | 2,8523 |
| 11.09.2017 | 2,8614 | 2,8705 | 2,8247 | 2,843 |
| 12.09.2017 | 2,843 | 2,8798 | 2,8247 | 2,8247 |
| 13.09.2017 | 2,8247 | 2,8339 | 2,7973 | 2,8064 |
| 14.09.2017 | 2,8064 | 2,8155 | 2,7973 | 2,8064 |
| 17.09.2017 | 2,8064 | 2,8155 | 2,7054 | 2,7238 |
| 18.09.2017 | 2,7238 | 2,7238 | 2,5771 | 2,6138 |
| 19.09.2017 | 2,6138 | 2,6413 | 2,5771 | 2,5954 |
| 20.09.2017 | 2,5771 | 2,6046 | 2,5313 | 2,5313 |
| 21.09.2017 | 2,5496 | 2,5678 | 2,5037 | 2,5129 |
| 24.09.2017 | 2,5037 | 2,5037 | 2,3937 | 2,4029 |
| 25.09.2017 | 2,4029 | 2,4853 | 2,4029 | 2,4853 |
| 26.09.2017 | 2,5037 | 2,5313 | 2,4486 | 2,4578 |
| 27.09.2017 | 2,4578 | 2,5129 | 2,4304 | 2,4853 |
| 28.09.2017 | 2,5037 | 2,5313 | 2,4762 | 2,5037 |
| 01.10.2017 | 2,5037 | 2,5954 | 2,5037 | 2,5954 |
| 02.10.2017 | 2,6229 | 2,6597 | 2,5954 | 2,6505 |
| 03.10.2017 | 2,6688 | 2,8798 | 2,6505 | 2,7697 |
| 04.10.2017 | 2,7789 | 2,8155 | 2,6871 | 2,7238 |
| 05.10.2017 | 2,7147 | 2,7147 | 2,6322 | 2,6505 |
| 08.10.2017 | 2,5771 | 2,5771 | 2,4486 | 2,5496 |
| 09.10.2017 | 2,6046 | 2,6688 | 2,5862 | 2,6322 |
| 10.10.2017 | 2,6322 | 2,6871 | 2,5954 | 2,6322 |
| 11.10.2017 | 2,6505 | 2,6871 | 2,6413 | 2,6597 |
| 12.10.2017 | 2,6597 | 2,7605 | 2,6413 | 2,7514 |
| 15.10.2017 | 2,7697 | 2,8064 | 2,733 | 2,7514 |
| 16.10.2017 | 2,7605 | 2,8064 | 2,7422 | 2,7514 |
| 17.10.2017 | 2,7605 | 2,7697 | 2,7238 | 2,733 |
| 18.10.2017 | 2,7422 | 2,788 | 2,7238 | 2,7238 |
| 19.10.2017 | 2,7422 | 2,788 | 2,7238 | 2,7238 |
| 22.10.2017 | 2,733 | 2,7422 | 2,6688 | 2,6963 |
| 23.10.2017 | 2,6963 | 2,733 | 2,6963 | 2,7147 |
| 24.10.2017 | 2,7238 | 2,843 | 2,7238 | 2,7514 |
| 25.10.2017 | 2,7514 | 2,7973 | 2,7238 | 2,733 |
| 26.10.2017 | 2,7422 | 2,7605 | 2,6963 | 2,733 |
| 29.10.2017 | 2,7514 | 2,8064 | 2,7514 | 2,788 |
| 30.10.2017 | 2,788 | 2,8339 | 2,7789 | 2,7789 |
| 31.10.2017 | 2,788 | 2,8339 | 2,7238 | 2,7605 |
| 01.11.2017 | 2,7789 | 2,7789 | 2,7054 | 2,7147 |
| 02.11.2017 | 2,7422 | 2,7422 | 2,6688 | 2,6963 |
| 05.11.2017 | 2,7054 | 2,7054 | 2,6229 | 2,6413 |
| 06.11.2017 | 2,6505 | 2,6597 | 2,5954 | 2,5954 |
| 07.11.2017 | 2,6138 | 2,6229 | 2,5678 | 2,6138 |
| 08.11.2017 | 2,5496 | 2,6046 | 2,5313 | 2,5496 |
| 09.11.2017 | 2,5496 | 2,5771 | 2,4853 | 2,5221 |
| 12.11.2017 | 2,5496 | 2,5587 | 2,4762 | 2,5221 |
| 13.11.2017 | 2,5129 | 2,5129 | 2,467 | 2,4853 |
| 14.11.2017 | 2,4853 | 2,5037 | 2,4211 | 2,4395 |
| 15.11.2017 | 2,4395 | 2,4486 | 2,4121 | 2,4304 |
| 16.11.2017 | 2,4304 | 2,4486 | 2,3478 | 2,4304 |
| 19.11.2017 | 2,4486 | 2,4946 | 2,3845 | 2,4762 |
| 20.11.2017 | 2,4762 | 2,5496 | 2,4578 | 2,5496 |
| 21.11.2017 | 2,5678 | 2,5678 | 2,4946 | 2,5587 |
| 22.11.2017 | 2,5587 | 2,5954 | 2,5313 | 2,5678 |
| 23.11.2017 | 2,5678 | 2,5954 | 2,5313 | 2,5771 |
| 26.11.2017 | 2,5862 | 2,5862 | 2,5313 | 2,5496 |
| 27.11.2017 | 2,5404 | 2,5496 | 2,4304 | 2,4853 |
| 28.11.2017 | 2,4762 | 2,4946 | 2,3295 | 2,4578 |
| 29.11.2017 | 2,4762 | 2,5037 | 2,4578 | 2,5037 |
| 30.11.2017 | 2,4946 | 2,4946 | 2,4395 | 2,4762 |
| 03.12.2017 | 2,467 | 2,5404 | 2,467 | 2,5037 |
| 04.12.2017 | 2,4946 | 2,5678 | 2,4853 | 2,5129 |
| 05.12.2017 | 2,5221 | 2,5221 | 2,4762 | 2,5037 |
| 06.12.2017 | 2,4946 | 2,5221 | 2,4762 | 2,5037 |
| 07.12.2017 | 2,5129 | 2,5404 | 2,5037 | 2,5221 |
| 10.12.2017 | 2,5313 | 2,5771 | 2,5313 | 2,5587 |
| 11.12.2017 | 2,5587 | 2,5678 | 2,5313 | 2,5587 |
| 12.12.2017 | 2,5587 | 2,5678 | 2,4946 | 2,5313 |
| 13.12.2017 | 2,5313 | 2,5587 | 2,5037 | 2,5404 |
| 14.12.2017 | 2,5221 | 2,5496 | 2,5129 | 2,5404 |
| 17.12.2017 | 2,5404 | 2,5954 | 2,5313 | 2,5771 |
| 18.12.2017 | 2,5954 | 2,7147 | 2,5771 | 2,6871 |
| 19.12.2017 | 2,6963 | 2,7422 | 2,6138 | 2,6322 |
| 20.12.2017 | 2,6688 | 2,7054 | 2,6229 | 2,6322 |
| 21.12.2017 | 2,6505 | 2,8247 | 2,6413 | 2,6688 |
| 24.12.2017 | 2,6963 | 2,7238 | 2,678 | 2,6871 |
| 25.12.2017 | 2,6871 | 2,7054 | 2,6597 | 2,7054 |
| 26.12.2017 | 2,7054 | 2,7054 | 2,6322 | 2,6871 |
| 27.12.2017 | 2,7147 | 2,7147 | 2,6688 | 2,678 |
| 28.12.2017 | 2,678 | 2,7238 | 2,678 | 2,6871 |