CUSAN
ÇUHADAROĞLU METAL SANAYİ VE PAZARLAMA A.Ş.
17:42:08
24.4 ₺
-0.300 (%-1.21)
Önceki Kapanış: 24.7·
Volatilite: 1.860
Düşük₺24.28
Yüksek₺24.74
Piyasa Verileri
Spot Piyasa
A:24.34
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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,0389
KAPANIŞ 2,0372
En Düşük
DÜŞÜK 1,5925
En Yüksek
YÜKSEK 3,2604
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,6773 | 1,6773 | 1,649 | 1,6679 |
| 02.01.2019 | 1,6585 | 1,715 | 1,6585 | 1,6961 |
| 03.01.2019 | 1,6961 | 1,781 | 1,6961 | 1,7432 |
| 06.01.2019 | 1,8658 | 1,894 | 1,6961 | 1,7056 |
| 07.01.2019 | 1,7245 | 1,7245 | 1,6679 | 1,6867 |
| 08.01.2019 | 1,6961 | 1,6961 | 1,6585 | 1,6679 |
| 09.01.2019 | 1,6679 | 1,6773 | 1,6302 | 1,6396 |
| 10.01.2019 | 1,649 | 1,6679 | 1,6396 | 1,649 |
| 13.01.2019 | 1,649 | 1,649 | 1,6114 | 1,6396 |
| 14.01.2019 | 1,649 | 1,6679 | 1,6302 | 1,649 |
| 15.01.2019 | 1,6585 | 1,6773 | 1,6396 | 1,6679 |
| 16.01.2019 | 1,6679 | 1,6867 | 1,6585 | 1,6867 |
| 17.01.2019 | 1,6867 | 1,715 | 1,6773 | 1,6961 |
| 20.01.2019 | 1,6961 | 1,715 | 1,6773 | 1,6961 |
| 21.01.2019 | 1,6961 | 1,7245 | 1,6867 | 1,7056 |
| 22.01.2019 | 1,715 | 1,7245 | 1,6961 | 1,7056 |
| 23.01.2019 | 1,7056 | 1,7527 | 1,7056 | 1,7527 |
| 24.01.2019 | 1,7621 | 1,7621 | 1,715 | 1,7339 |
| 27.01.2019 | 1,7339 | 1,8375 | 1,7245 | 1,7903 |
| 28.01.2019 | 1,7903 | 1,7903 | 1,7527 | 1,781 |
| 29.01.2019 | 1,7903 | 1,8187 | 1,7716 | 1,781 |
| 30.01.2019 | 1,7998 | 1,7998 | 1,7621 | 1,781 |
| 31.01.2019 | 1,781 | 1,7903 | 1,7432 | 1,7527 |
| 03.02.2019 | 1,7527 | 1,8092 | 1,7432 | 1,7903 |
| 04.02.2019 | 1,8187 | 1,8187 | 1,7432 | 1,7527 |
| 05.02.2019 | 1,7527 | 1,7716 | 1,715 | 1,7432 |
| 06.02.2019 | 1,7339 | 1,7716 | 1,7056 | 1,7621 |
| 07.02.2019 | 1,781 | 1,7903 | 1,7339 | 1,7339 |
| 10.02.2019 | 1,7432 | 1,7716 | 1,7432 | 1,7432 |
| 11.02.2019 | 1,7432 | 1,7716 | 1,7245 | 1,7245 |
| 12.02.2019 | 1,7339 | 1,7527 | 1,715 | 1,7245 |
| 13.02.2019 | 1,7245 | 1,7527 | 1,6961 | 1,7527 |
| 14.02.2019 | 1,7621 | 1,7903 | 1,7339 | 1,7527 |
| 17.02.2019 | 1,7621 | 1,7716 | 1,7056 | 1,715 |
| 18.02.2019 | 1,715 | 1,7245 | 1,6961 | 1,7245 |
| 19.02.2019 | 1,7339 | 1,7621 | 1,7245 | 1,7432 |
| 20.02.2019 | 1,7527 | 1,7716 | 1,7339 | 1,7339 |
| 21.02.2019 | 1,7432 | 1,8469 | 1,7339 | 1,8375 |
| 24.02.2019 | 1,8658 | 2,1013 | 1,8658 | 1,9505 |
| 25.02.2019 | 1,9505 | 1,96 | 1,8658 | 1,8658 |
| 26.02.2019 | 1,8658 | 2,0636 | 1,8375 | 1,9034 |
| 27.02.2019 | 1,9129 | 1,9505 | 1,8847 | 1,894 |
| 28.02.2019 | 1,9034 | 1,9223 | 1,8469 | 1,8847 |
| 03.03.2019 | 1,894 | 1,9034 | 1,8469 | 1,8563 |
| 04.03.2019 | 1,8563 | 1,9318 | 1,8469 | 1,8658 |
| 05.03.2019 | 1,8658 | 2,2333 | 1,8563 | 2,2333 |
| 06.03.2019 | 2,2615 | 2,4594 | 1,8847 | 1,9789 |
| 07.03.2019 | 1,9694 | 2,0165 | 1,8847 | 1,9412 |
| 10.03.2019 | 1,9412 | 1,9694 | 1,8469 | 1,8847 |
| 11.03.2019 | 1,8847 | 1,9223 | 1,8187 | 1,8752 |
| 12.03.2019 | 1,8752 | 1,9034 | 1,8281 | 1,8469 |
| 13.03.2019 | 1,8469 | 1,894 | 1,8281 | 1,8563 |
| 14.03.2019 | 1,8563 | 1,9505 | 1,8375 | 1,9034 |
| 17.03.2019 | 1,9129 | 2,0165 | 1,894 | 1,9505 |
| 18.03.2019 | 1,9505 | 1,9883 | 1,9223 | 1,9412 |
| 19.03.2019 | 1,9318 | 1,9694 | 1,9129 | 1,9318 |
| 20.03.2019 | 1,9318 | 1,9412 | 1,894 | 1,894 |
| 21.03.2019 | 1,9129 | 1,9789 | 1,8375 | 1,8375 |
| 24.03.2019 | 1,8563 | 1,8752 | 1,6773 | 1,7998 |
| 25.03.2019 | 1,7998 | 1,96 | 1,781 | 1,8375 |
| 26.03.2019 | 1,8375 | 1,8658 | 1,6961 | 1,7245 |
| 27.03.2019 | 1,7432 | 1,7621 | 1,6585 | 1,7056 |
| 28.03.2019 | 1,7245 | 1,7527 | 1,6961 | 1,7432 |
| 31.03.2019 | 1,7527 | 1,8563 | 1,715 | 1,8092 |
| 01.04.2019 | 1,8092 | 1,894 | 1,8092 | 1,8375 |
| 02.04.2019 | 1,8375 | 1,8658 | 1,8281 | 1,8375 |
| 03.04.2019 | 1,8469 | 2,026 | 1,8281 | 1,9034 |
| 04.04.2019 | 1,9129 | 1,9505 | 1,894 | 1,9034 |
| 07.04.2019 | 1,9129 | 1,9223 | 1,8563 | 1,8658 |
| 08.04.2019 | 1,8752 | 1,9034 | 1,8563 | 1,8752 |
| 09.04.2019 | 1,8847 | 1,9223 | 1,8563 | 1,8752 |
| 10.04.2019 | 1,8847 | 1,894 | 1,7998 | 1,7998 |
| 11.04.2019 | 1,781 | 1,8092 | 1,7527 | 1,7998 |
| 14.04.2019 | 1,7903 | 1,9034 | 1,781 | 1,894 |
| 15.04.2019 | 1,894 | 1,96 | 1,8752 | 1,9129 |
| 16.04.2019 | 1,9412 | 1,9412 | 1,8658 | 1,8752 |
| 17.04.2019 | 1,8752 | 1,9505 | 1,8375 | 1,894 |
| 18.04.2019 | 1,9034 | 1,9789 | 1,8752 | 1,9694 |
| 21.04.2019 | 1,9883 | 2,0071 | 1,9318 | 1,9318 |
| 23.04.2019 | 1,9412 | 1,9789 | 1,9129 | 1,9223 |
| 24.04.2019 | 1,9412 | 1,9505 | 1,8469 | 1,8752 |
| 25.04.2019 | 1,894 | 1,9034 | 1,8658 | 1,8658 |
| 28.04.2019 | 1,8752 | 1,8847 | 1,8375 | 1,8469 |
| 29.04.2019 | 1,8563 | 1,8752 | 1,8281 | 1,8375 |
| 01.05.2019 | 1,8375 | 1,8658 | 1,7998 | 1,8092 |
| 02.05.2019 | 1,8187 | 1,8281 | 1,7903 | 1,8187 |
| 05.05.2019 | 1,781 | 1,8187 | 1,7716 | 1,781 |
| 06.05.2019 | 1,7339 | 1,8092 | 1,715 | 1,7903 |
| 07.05.2019 | 1,7903 | 1,8563 | 1,7716 | 1,8092 |
| 08.05.2019 | 1,8187 | 1,8281 | 1,7527 | 1,7621 |
| 09.05.2019 | 1,781 | 1,7998 | 1,7716 | 1,7716 |
| 12.05.2019 | 1,7716 | 1,7716 | 1,6396 | 1,6679 |
| 13.05.2019 | 1,6679 | 1,7245 | 1,6679 | 1,7056 |
| 14.05.2019 | 1,7056 | 1,7432 | 1,6679 | 1,6867 |
| 15.05.2019 | 1,6961 | 1,781 | 1,6961 | 1,7245 |
| 16.05.2019 | 1,7339 | 1,7621 | 1,7245 | 1,7432 |
| 19.05.2019 | 1,7432 | 1,7621 | 1,7056 | 1,715 |
| 20.05.2019 | 1,7245 | 1,7339 | 1,6585 | 1,6773 |
| 21.05.2019 | 1,6961 | 1,6961 | 1,5925 | 1,6114 |
| 22.05.2019 | 1,6208 | 1,649 | 1,6019 | 1,6302 |
| 23.05.2019 | 1,649 | 1,6679 | 1,6208 | 1,649 |
| 26.05.2019 | 1,6585 | 1,6961 | 1,649 | 1,649 |
| 27.05.2019 | 1,6585 | 1,6867 | 1,649 | 1,6585 |
| 28.05.2019 | 1,6585 | 1,6773 | 1,6302 | 1,649 |
| 29.05.2019 | 1,6679 | 1,7056 | 1,6585 | 1,6867 |
| 30.05.2019 | 1,6867 | 1,7245 | 1,6867 | 1,6961 |
| 02.06.2019 | 1,7056 | 1,7527 | 1,6679 | 1,7339 |
| 06.06.2019 | 1,7245 | 1,7621 | 1,7245 | 1,7432 |
| 09.06.2019 | 1,7432 | 1,7903 | 1,7432 | 1,7621 |
| 10.06.2019 | 1,781 | 1,7903 | 1,715 | 1,7245 |
| 11.06.2019 | 1,7339 | 1,7621 | 1,715 | 1,7432 |
| 12.06.2019 | 1,7432 | 1,7432 | 1,6773 | 1,6867 |
| 13.06.2019 | 1,6961 | 1,715 | 1,6585 | 1,6961 |
| 16.06.2019 | 1,6867 | 1,7339 | 1,6867 | 1,715 |
| 17.06.2019 | 1,7245 | 1,781 | 1,7056 | 1,7621 |
| 18.06.2019 | 1,7621 | 1,781 | 1,7339 | 1,7432 |
| 19.06.2019 | 1,7621 | 1,781 | 1,7339 | 1,7432 |
| 20.06.2019 | 1,7432 | 1,7527 | 1,715 | 1,7245 |
| 23.06.2019 | 1,7432 | 1,7716 | 1,715 | 1,715 |
| 24.06.2019 | 1,7245 | 1,7621 | 1,7056 | 1,7432 |
| 25.06.2019 | 1,7527 | 1,7716 | 1,7245 | 1,7432 |
| 26.06.2019 | 1,7432 | 1,7998 | 1,7339 | 1,7621 |
| 27.06.2019 | 1,7716 | 1,781 | 1,7432 | 1,7527 |
| 30.06.2019 | 1,7716 | 1,894 | 1,7621 | 1,894 |
| 01.07.2019 | 1,9129 | 2,1767 | 1,8469 | 2,0731 |
| 02.07.2019 | 2,1107 | 2,2427 | 1,9412 | 1,96 |
| 03.07.2019 | 1,9318 | 1,9412 | 1,7432 | 1,8563 |
| 04.07.2019 | 1,8752 | 1,9505 | 1,8375 | 1,8469 |
| 07.07.2019 | 1,8281 | 1,8469 | 1,8092 | 1,8092 |
| 08.07.2019 | 1,8187 | 1,8847 | 1,7716 | 1,781 |
| 09.07.2019 | 1,7903 | 1,8187 | 1,7621 | 1,7998 |
| 10.07.2019 | 1,8092 | 1,9223 | 1,7998 | 1,8752 |
| 11.07.2019 | 1,8563 | 1,8658 | 1,7903 | 1,7903 |
| 15.07.2019 | 1,8092 | 1,8281 | 1,7903 | 1,7998 |
| 16.07.2019 | 1,8092 | 1,8375 | 1,7998 | 1,8281 |
| 17.07.2019 | 1,8281 | 1,8563 | 1,8187 | 1,8469 |
| 18.07.2019 | 1,8563 | 1,8752 | 1,8281 | 1,8563 |
| 21.07.2019 | 1,8563 | 1,9034 | 1,8375 | 1,8563 |
| 22.07.2019 | 1,8658 | 1,9034 | 1,8563 | 1,8563 |
| 23.07.2019 | 1,8658 | 1,8752 | 1,8281 | 1,8563 |
| 24.07.2019 | 1,8563 | 1,8658 | 1,8187 | 1,8281 |
| 25.07.2019 | 1,8469 | 1,8658 | 1,8281 | 1,8469 |
| 28.07.2019 | 1,8563 | 1,8752 | 1,8469 | 1,8469 |
| 29.07.2019 | 1,8563 | 1,9034 | 1,8469 | 1,8658 |
| 30.07.2019 | 1,8752 | 1,8847 | 1,8469 | 1,8563 |
| 31.07.2019 | 1,8469 | 1,8752 | 1,8375 | 1,8658 |
| 01.08.2019 | 1,8563 | 1,8658 | 1,8092 | 1,8187 |
| 04.08.2019 | 1,8187 | 1,8187 | 1,781 | 1,781 |
| 05.08.2019 | 1,7903 | 1,8092 | 1,781 | 1,7998 |
| 06.08.2019 | 1,8092 | 1,8187 | 1,7621 | 1,781 |
| 07.08.2019 | 1,7903 | 1,7998 | 1,7716 | 1,7716 |
| 08.08.2019 | 1,781 | 1,781 | 1,7621 | 1,7716 |
| 14.08.2019 | 1,8563 | 1,8658 | 1,7903 | 1,8563 |
| 15.08.2019 | 1,8658 | 1,8752 | 1,8281 | 1,8281 |
| 18.08.2019 | 1,8375 | 1,8469 | 1,8092 | 1,8187 |
| 19.08.2019 | 1,8187 | 1,8658 | 1,8187 | 1,8375 |
| 20.08.2019 | 1,8469 | 1,8752 | 1,8281 | 1,8563 |
| 21.08.2019 | 1,8563 | 1,9505 | 1,8281 | 1,9223 |
| 22.08.2019 | 1,9412 | 2,0071 | 1,9129 | 1,9223 |
| 25.08.2019 | 1,894 | 1,9412 | 1,8658 | 1,894 |
| 26.08.2019 | 1,894 | 1,9789 | 1,894 | 1,9694 |
| 27.08.2019 | 1,9694 | 1,9976 | 1,9223 | 1,9789 |
| 28.08.2019 | 1,9883 | 2,0165 | 1,9412 | 1,9505 |
| 01.09.2019 | 1,96 | 1,9976 | 1,9505 | 1,9883 |
| 02.09.2019 | 1,9976 | 2,0448 | 1,9789 | 2,026 |
| 03.09.2019 | 2,026 | 2,1202 | 1,9976 | 2,0636 |
| 04.09.2019 | 2,0636 | 2,1107 | 2,0354 | 2,0825 |
| 05.09.2019 | 2,092 | 2,1013 | 2,0448 | 2,0731 |
| 08.09.2019 | 2,0825 | 2,1578 | 2,0731 | 2,1202 |
| 09.09.2019 | 2,1202 | 2,1862 | 2,1202 | 2,1673 |
| 10.09.2019 | 2,1673 | 2,2238 | 2,1673 | 2,1673 |
| 11.09.2019 | 2,1673 | 2,1767 | 2,1202 | 2,1202 |
| 12.09.2019 | 2,1202 | 2,1862 | 2,1013 | 2,1673 |
| 15.09.2019 | 2,1767 | 2,2333 | 2,1673 | 2,205 |
| 16.09.2019 | 2,2238 | 2,2333 | 2,1296 | 2,1296 |
| 17.09.2019 | 2,1296 | 2,1767 | 2,1202 | 2,1296 |
| 18.09.2019 | 2,1296 | 2,1578 | 2,1202 | 2,1391 |
| 19.09.2019 | 2,1296 | 2,1673 | 2,1107 | 2,1391 |
| 22.09.2019 | 2,1391 | 2,1673 | 2,0825 | 2,1202 |
| 23.09.2019 | 2,1673 | 2,205 | 2,1485 | 2,1578 |
| 24.09.2019 | 2,1578 | 2,3086 | 2,1485 | 2,2427 |
| 25.09.2019 | 2,2427 | 2,2521 | 2,1578 | 2,205 |
| 26.09.2019 | 2,2144 | 2,2898 | 2,2144 | 2,2333 |
| 29.09.2019 | 2,2521 | 2,2804 | 2,2238 | 2,2333 |
| 30.09.2019 | 2,2333 | 2,2521 | 2,1956 | 2,2144 |
| 01.10.2019 | 2,2238 | 2,2521 | 2,2144 | 2,2238 |
| 02.10.2019 | 2,2427 | 2,2709 | 2,2144 | 2,2427 |
| 03.10.2019 | 2,2521 | 2,2615 | 2,2144 | 2,2427 |
| 06.10.2019 | 2,2427 | 2,3464 | 2,2238 | 2,2615 |
| 07.10.2019 | 2,2333 | 2,2804 | 2,1956 | 2,2709 |
| 08.10.2019 | 2,2709 | 2,2993 | 2,1862 | 2,2144 |
| 09.10.2019 | 2,1956 | 2,2144 | 2,1107 | 2,1673 |
| 10.10.2019 | 2,1767 | 2,1956 | 2,1296 | 2,1673 |
| 13.10.2019 | 2,1578 | 2,1578 | 2,0542 | 2,092 |
| 14.10.2019 | 2,0731 | 2,1202 | 2,0731 | 2,1202 |
| 15.10.2019 | 2,1013 | 2,1013 | 2,0542 | 2,0825 |
| 16.10.2019 | 2,0731 | 2,1862 | 2,0542 | 2,1485 |
| 17.10.2019 | 2,1956 | 2,2804 | 2,1578 | 2,2427 |
| 20.10.2019 | 2,2521 | 2,2898 | 2,2333 | 2,2333 |
| 21.10.2019 | 2,2333 | 2,3369 | 2,2333 | 2,3086 |
| 22.10.2019 | 2,3181 | 2,45 | 2,3181 | 2,4311 |
| 23.10.2019 | 2,45 | 2,4877 | 2,3935 | 2,4311 |
| 24.10.2019 | 2,4123 | 2,4877 | 2,3935 | 2,4688 |
| 27.10.2019 | 2,4783 | 2,5066 | 2,4594 | 2,4783 |
| 29.10.2019 | 2,4688 | 2,4877 | 2,4123 | 2,45 |
| 30.10.2019 | 2,45 | 2,4971 | 2,45 | 2,4594 |
| 31.10.2019 | 2,4783 | 2,5066 | 2,4029 | 2,5066 |
| 03.11.2019 | 2,5159 | 2,5442 | 2,4783 | 2,5254 |
| 04.11.2019 | 2,5254 | 2,5254 | 2,4877 | 2,5159 |
| 05.11.2019 | 2,5442 | 2,5442 | 2,4971 | 2,5254 |
| 06.11.2019 | 2,5348 | 2,7892 | 2,5159 | 2,6196 |
| 07.11.2019 | 2,629 | 2,6667 | 2,5725 | 2,629 |
| 10.11.2019 | 2,6196 | 2,6385 | 2,5254 | 2,5537 |
| 11.11.2019 | 2,5537 | 2,5537 | 2,4311 | 2,4594 |
| 12.11.2019 | 2,4688 | 2,5066 | 2,4594 | 2,4971 |
| 13.11.2019 | 2,4971 | 2,4971 | 2,4406 | 2,4783 |
| 14.11.2019 | 2,4877 | 2,5537 | 2,4783 | 2,5254 |
| 17.11.2019 | 2,5254 | 2,7704 | 2,5254 | 2,7139 |
| 18.11.2019 | 2,7327 | 2,8269 | 2,5913 | 2,6385 |
| 19.11.2019 | 2,6385 | 2,6667 | 2,5537 | 2,5819 |
| 20.11.2019 | 2,5913 | 2,6479 | 2,5631 | 2,5913 |
| 21.11.2019 | 2,6008 | 2,6385 | 2,5819 | 2,5913 |
| 24.11.2019 | 2,6385 | 2,7421 | 2,5537 | 2,6196 |
| 25.11.2019 | 2,6385 | 2,7421 | 2,5913 | 2,6479 |
| 26.11.2019 | 2,6573 | 2,7044 | 2,629 | 2,6479 |
| 27.11.2019 | 2,6573 | 2,7139 | 2,6385 | 2,695 |
| 28.11.2019 | 2,7139 | 2,7515 | 2,6573 | 2,7232 |
| 01.12.2019 | 2,7515 | 2,7987 | 2,7515 | 2,7704 |
| 02.12.2019 | 2,7798 | 2,9212 | 2,7704 | 2,874 |
| 03.12.2019 | 2,8834 | 2,9871 | 2,8458 | 2,9494 |
| 04.12.2019 | 2,9589 | 2,9965 | 2,8834 | 2,9023 |
| 05.12.2019 | 2,9023 | 2,9212 | 2,7892 | 2,874 |
| 08.12.2019 | 2,874 | 2,9305 | 2,8175 | 2,8929 |
| 09.12.2019 | 2,9212 | 2,94 | 2,8269 | 2,8552 |
| 10.12.2019 | 2,874 | 2,94 | 2,874 | 2,9212 |
| 11.12.2019 | 2,9305 | 3,2604 | 2,9305 | 2,9965 |
| 12.12.2019 | 3,006 | 3,0436 | 2,8929 | 2,9117 |
| 15.12.2019 | 2,9117 | 2,9494 | 2,874 | 2,9117 |
| 16.12.2019 | 2,9305 | 3,006 | 2,9117 | 2,9305 |
| 17.12.2019 | 2,9305 | 2,9965 | 2,8834 | 2,94 |
| 18.12.2019 | 2,94 | 2,9777 | 2,94 | 2,94 |
| 19.12.2019 | 2,9589 | 2,9871 | 2,9305 | 2,9494 |
| 22.12.2019 | 2,9965 | 3,006 | 2,9494 | 2,9683 |
| 23.12.2019 | 2,9871 | 3,0907 | 2,9589 | 3,0813 |
| 24.12.2019 | 3,0907 | 3,0907 | 3,0342 | 3,0342 |
| 25.12.2019 | 3,0436 | 3,0625 | 2,9777 | 3,006 |
| 26.12.2019 | 3,0154 | 3,0342 | 2,9965 | 3,006 |
| 29.12.2019 | 3,0248 | 3,072 | 3,006 | 3,0154 |
| 30.12.2019 | 3,0342 | 3,0436 | 2,9965 | 3,006 |