CUSAN
ÇUHADAROĞLU METAL SANAYİ VE PAZARLAMA A.Ş.
18:10:00
24.3 ₺
-0.400 (%-1.62)
Önceki Kapanış: 24.7·
Volatilite: 2.190
Düşük₺24.2
Yüksek₺24.74
Piyasa Verileri
Spot Piyasa
A:24.26
S:24.3
Önceki haftaya göre (WoW)
+0.83%
Önceki aya göre (MoM)
-1.62%
Yılbaşından bugüne (YTD)
+15.17%
Önceki yıla göre (YoY)
+28.84%
CUSAN: ÇUHADAROĞLU METAL SANAYİ VE PAZARLAMA A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,1676
KAPANIŞ 4,1642
En Düşük
DÜŞÜK 1,6114
En Yüksek
YÜKSEK 7,8683
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,006 | 3,072 | 3,006 | 3,0436 |
| 02.01.2020 | 3,0248 | 3,0342 | 2,8458 | 2,8552 |
| 05.01.2020 | 2,8081 | 2,8081 | 2,6856 | 2,7044 |
| 06.01.2020 | 2,7327 | 2,8269 | 2,7327 | 2,8175 |
| 07.01.2020 | 2,7232 | 2,8363 | 2,6761 | 2,7892 |
| 08.01.2020 | 2,8552 | 2,9965 | 2,8552 | 2,9589 |
| 09.01.2020 | 2,9589 | 2,9777 | 2,9212 | 2,9683 |
| 12.01.2020 | 2,9965 | 3,1944 | 2,9871 | 3,185 |
| 13.01.2020 | 3,2322 | 3,2415 | 3,0813 | 3,1756 |
| 14.01.2020 | 3,1662 | 3,1944 | 3,0813 | 3,1096 |
| 15.01.2020 | 3,1096 | 3,1567 | 3,0625 | 3,0813 |
| 16.01.2020 | 3,0907 | 3,185 | 3,0907 | 3,1096 |
| 19.01.2020 | 3,1378 | 3,2698 | 3,1378 | 3,1662 |
| 20.01.2020 | 3,1567 | 3,298 | 3,1473 | 3,2509 |
| 21.01.2020 | 3,2793 | 3,3169 | 3,2038 | 3,2038 |
| 22.01.2020 | 3,2038 | 3,298 | 3,185 | 3,2604 |
| 23.01.2020 | 3,298 | 3,4017 | 3,2793 | 3,3358 |
| 26.01.2020 | 3,3358 | 3,8258 | 3,3075 | 3,5242 |
| 27.01.2020 | 3,6184 | 3,6279 | 3,43 | 3,4959 |
| 28.01.2020 | 3,5337 | 3,5431 | 3,3451 | 3,4017 |
| 29.01.2020 | 3,3735 | 3,3735 | 3,185 | 3,3169 |
| 30.01.2020 | 3,3358 | 3,6656 | 3,2793 | 3,6656 |
| 02.02.2020 | 3,6279 | 3,92 | 3,298 | 3,4959 |
| 03.02.2020 | 3,5053 | 3,5713 | 3,4582 | 3,5619 |
| 04.02.2020 | 3,5902 | 3,6656 | 3,5148 | 3,5242 |
| 05.02.2020 | 3,5619 | 3,7504 | 3,5337 | 3,5525 |
| 06.02.2020 | 3,5713 | 3,675 | 3,5242 | 3,5242 |
| 09.02.2020 | 3,5337 | 3,6184 | 3,2604 | 3,3451 |
| 10.02.2020 | 3,3735 | 3,4017 | 3,298 | 3,3923 |
| 11.02.2020 | 3,4206 | 3,4677 | 3,3546 | 3,43 |
| 12.02.2020 | 3,4488 | 3,5902 | 3,4111 | 3,5713 |
| 13.02.2020 | 3,609 | 3,7598 | 3,4677 | 3,6656 |
| 16.02.2020 | 3,7221 | 3,7598 | 3,5431 | 3,5525 |
| 17.02.2020 | 3,5525 | 3,5619 | 3,4677 | 3,4866 |
| 18.02.2020 | 3,5053 | 3,5148 | 3,3546 | 3,4111 |
| 19.02.2020 | 3,4111 | 3,4111 | 3,072 | 3,1002 |
| 20.02.2020 | 3,1002 | 3,185 | 2,9965 | 3,1567 |
| 23.02.2020 | 3,072 | 3,1567 | 3,0625 | 3,1567 |
| 24.02.2020 | 3,1944 | 3,2886 | 3,1662 | 3,2038 |
| 25.02.2020 | 3,1756 | 3,2509 | 3,1756 | 3,2322 |
| 26.02.2020 | 3,1944 | 3,298 | 3,006 | 3,0342 |
| 27.02.2020 | 2,7139 | 2,8929 | 2,45 | 2,8834 |
| 01.03.2020 | 2,9683 | 3,0342 | 2,8834 | 2,9777 |
| 02.03.2020 | 3,0248 | 3,072 | 3,006 | 3,0531 |
| 03.03.2020 | 3,072 | 3,1662 | 2,9494 | 2,9494 |
| 04.03.2020 | 3,0154 | 3,0342 | 2,9305 | 2,9683 |
| 05.03.2020 | 2,9683 | 2,9683 | 2,7987 | 2,8834 |
| 08.03.2020 | 2,7798 | 2,7987 | 2,5066 | 2,6573 |
| 09.03.2020 | 2,9023 | 2,9212 | 2,3746 | 2,4406 |
| 10.03.2020 | 2,3746 | 2,4217 | 2,1673 | 2,2521 |
| 11.03.2020 | 2,1485 | 2,1485 | 1,8847 | 1,96 |
| 12.03.2020 | 1,9505 | 2,1202 | 1,894 | 2,026 |
| 15.03.2020 | 1,9789 | 1,9789 | 1,8281 | 1,8469 |
| 16.03.2020 | 1,7903 | 1,8469 | 1,6679 | 1,7621 |
| 17.03.2020 | 1,715 | 1,781 | 1,6585 | 1,7339 |
| 18.03.2020 | 1,6773 | 1,7432 | 1,6208 | 1,6679 |
| 19.03.2020 | 1,715 | 1,7621 | 1,6961 | 1,7245 |
| 22.03.2020 | 1,6773 | 1,715 | 1,6114 | 1,6961 |
| 23.03.2020 | 1,7527 | 1,8281 | 1,7339 | 1,8187 |
| 24.03.2020 | 1,8658 | 1,894 | 1,781 | 1,8187 |
| 25.03.2020 | 1,8187 | 1,9694 | 1,7716 | 1,96 |
| 26.03.2020 | 1,9883 | 2,1013 | 1,9505 | 2,0071 |
| 29.03.2020 | 2,0071 | 2,1202 | 1,96 | 2,1107 |
| 30.03.2020 | 2,1485 | 2,2709 | 2,1485 | 2,2427 |
| 31.03.2020 | 2,205 | 2,2993 | 2,1578 | 2,1862 |
| 01.04.2020 | 2,1956 | 2,2427 | 2,0731 | 2,1013 |
| 02.04.2020 | 2,1013 | 2,1862 | 2,0636 | 2,0825 |
| 05.04.2020 | 2,1107 | 2,2427 | 2,092 | 2,1956 |
| 06.04.2020 | 2,2333 | 2,2993 | 2,1767 | 2,2144 |
| 07.04.2020 | 2,2238 | 2,2333 | 2,1485 | 2,205 |
| 08.04.2020 | 2,2333 | 2,3935 | 2,2333 | 2,3652 |
| 09.04.2020 | 2,384 | 2,3935 | 2,2898 | 2,3275 |
| 12.04.2020 | 2,2993 | 2,4688 | 2,2804 | 2,4123 |
| 13.04.2020 | 2,45 | 2,4783 | 2,4123 | 2,4311 |
| 14.04.2020 | 2,45 | 2,4594 | 2,2521 | 2,3181 |
| 15.04.2020 | 2,3181 | 2,3369 | 2,2521 | 2,3181 |
| 16.04.2020 | 2,3558 | 2,5442 | 2,3275 | 2,5442 |
| 19.04.2020 | 2,5537 | 2,6856 | 2,4877 | 2,5725 |
| 20.04.2020 | 2,5537 | 2,5537 | 2,4688 | 2,5066 |
| 21.04.2020 | 2,5254 | 2,5537 | 2,4877 | 2,4877 |
| 23.04.2020 | 2,4971 | 2,4971 | 2,3935 | 2,4783 |
| 26.04.2020 | 2,5159 | 2,5725 | 2,5066 | 2,5442 |
| 27.04.2020 | 2,5537 | 2,7987 | 2,5348 | 2,7421 |
| 28.04.2020 | 2,7515 | 2,8646 | 2,695 | 2,7232 |
| 29.04.2020 | 2,7515 | 2,761 | 2,5066 | 2,6196 |
| 03.05.2020 | 2,5442 | 2,7987 | 2,4877 | 2,7704 |
| 04.05.2020 | 2,8363 | 2,9777 | 2,7421 | 2,7515 |
| 05.05.2020 | 2,7515 | 2,8363 | 2,6479 | 2,8081 |
| 06.05.2020 | 2,8363 | 2,8363 | 2,7421 | 2,7515 |
| 07.05.2020 | 2,7704 | 2,7892 | 2,6856 | 2,7139 |
| 10.05.2020 | 2,7327 | 2,761 | 2,7044 | 2,7515 |
| 11.05.2020 | 2,7515 | 2,8646 | 2,7232 | 2,8646 |
| 12.05.2020 | 2,8929 | 2,9117 | 2,8081 | 2,8458 |
| 13.05.2020 | 2,8458 | 3,1285 | 2,7044 | 3,1285 |
| 14.05.2020 | 3,1567 | 3,4111 | 3,072 | 3,072 |
| 17.05.2020 | 3,0813 | 3,1002 | 2,9589 | 3,0154 |
| 19.05.2020 | 3,006 | 3,0436 | 2,9589 | 2,9965 |
| 20.05.2020 | 3,006 | 3,0907 | 2,9965 | 3,0342 |
| 21.05.2020 | 3,0342 | 3,0436 | 2,9965 | 3,0342 |
| 26.05.2020 | 3,0813 | 3,1285 | 3,0625 | 3,072 |
| 27.05.2020 | 3,0813 | 3,1096 | 2,9305 | 3,0436 |
| 28.05.2020 | 3,0625 | 3,0625 | 2,9589 | 3,0154 |
| 31.05.2020 | 3,0342 | 3,0813 | 3,0154 | 3,0531 |
| 01.06.2020 | 3,0813 | 3,1002 | 3,0248 | 3,0813 |
| 02.06.2020 | 3,1002 | 3,1944 | 3,0531 | 3,1662 |
| 03.06.2020 | 3,1944 | 3,2604 | 3,1378 | 3,185 |
| 04.06.2020 | 3,2133 | 3,2227 | 3,1285 | 3,1756 |
| 07.06.2020 | 3,185 | 3,2793 | 3,1662 | 3,2227 |
| 08.06.2020 | 3,2793 | 3,3169 | 3,1285 | 3,2698 |
| 09.06.2020 | 3,3169 | 3,3169 | 3,2038 | 3,2038 |
| 10.06.2020 | 3,1662 | 3,2415 | 3,1285 | 3,185 |
| 11.06.2020 | 3,1473 | 3,2604 | 3,1096 | 3,2038 |
| 14.06.2020 | 3,2133 | 3,2886 | 3,1944 | 3,2509 |
| 15.06.2020 | 3,2793 | 3,3451 | 3,2604 | 3,2698 |
| 16.06.2020 | 3,298 | 3,3169 | 3,1378 | 3,2415 |
| 17.06.2020 | 3,2604 | 3,4206 | 3,2509 | 3,3264 |
| 18.06.2020 | 3,3358 | 3,364 | 3,2322 | 3,2698 |
| 21.06.2020 | 3,4017 | 3,4395 | 3,298 | 3,3169 |
| 22.06.2020 | 3,3451 | 3,3451 | 3,2698 | 3,2793 |
| 23.06.2020 | 3,298 | 3,3735 | 3,2698 | 3,298 |
| 24.06.2020 | 3,2886 | 3,3358 | 3,2415 | 3,3075 |
| 25.06.2020 | 3,3358 | 3,3735 | 3,2886 | 3,2886 |
| 28.06.2020 | 3,3075 | 3,4017 | 3,2698 | 3,3735 |
| 29.06.2020 | 3,3735 | 3,5713 | 3,3735 | 3,4488 |
| 30.06.2020 | 3,4582 | 3,5337 | 3,3829 | 3,5053 |
| 01.07.2020 | 3,5808 | 3,675 | 3,5525 | 3,6279 |
| 02.07.2020 | 3,6468 | 3,741 | 3,6184 | 3,6656 |
| 05.07.2020 | 3,7127 | 3,7881 | 3,6844 | 3,7504 |
| 06.07.2020 | 3,7786 | 4,0236 | 3,6184 | 3,8258 |
| 07.07.2020 | 3,8541 | 3,8917 | 3,7127 | 3,7598 |
| 08.07.2020 | 3,7598 | 3,7881 | 3,5808 | 3,5808 |
| 09.07.2020 | 3,5808 | 3,5808 | 3,3923 | 3,4866 |
| 12.07.2020 | 3,5431 | 3,7127 | 3,5431 | 3,7127 |
| 13.07.2020 | 3,6939 | 3,92 | 3,6184 | 3,8163 |
| 15.07.2020 | 3,9294 | 4,1838 | 3,9012 | 4,0331 |
| 16.07.2020 | 4,0425 | 4,1085 | 3,9294 | 3,9577 |
| 19.07.2020 | 3,9765 | 4,0425 | 3,8823 | 3,9765 |
| 20.07.2020 | 3,9765 | 4,1838 | 3,9577 | 4,1178 |
| 21.07.2020 | 4,278 | 4,3346 | 4,099 | 4,1933 |
| 22.07.2020 | 4,1933 | 4,2215 | 4,0707 | 4,099 |
| 23.07.2020 | 4,0519 | 4,2404 | 3,986 | 4,1273 |
| 26.07.2020 | 4,1933 | 4,2687 | 4,1085 | 4,1367 |
| 27.07.2020 | 4,1273 | 4,2121 | 3,9294 | 3,9294 |
| 28.07.2020 | 3,9483 | 4,0048 | 3,7692 | 3,8634 |
| 29.07.2020 | 3,9012 | 3,9483 | 3,8352 | 3,9012 |
| 03.08.2020 | 3,9294 | 3,9954 | 3,5148 | 3,6939 |
| 04.08.2020 | 3,7315 | 3,7598 | 3,5619 | 3,6373 |
| 05.08.2020 | 3,6468 | 3,675 | 3,2793 | 3,3451 |
| 06.08.2020 | 3,298 | 3,4395 | 3,0154 | 3,3829 |
| 09.08.2020 | 3,2793 | 3,3735 | 3,1756 | 3,298 |
| 10.08.2020 | 3,364 | 3,5337 | 3,298 | 3,4959 |
| 11.08.2020 | 3,4959 | 3,4959 | 3,3546 | 3,4771 |
| 12.08.2020 | 3,5053 | 3,7598 | 3,4771 | 3,6561 |
| 13.08.2020 | 3,6561 | 3,7221 | 3,3923 | 3,6184 |
| 16.08.2020 | 3,6184 | 3,6279 | 3,4771 | 3,5902 |
| 17.08.2020 | 3,5996 | 3,6373 | 3,5337 | 3,609 |
| 18.08.2020 | 3,609 | 3,6656 | 3,5713 | 3,6468 |
| 19.08.2020 | 3,6279 | 3,6279 | 3,4677 | 3,6279 |
| 20.08.2020 | 3,6279 | 3,986 | 3,5337 | 3,986 |
| 23.08.2020 | 3,9954 | 4,3817 | 3,8258 | 4,3817 |
| 24.08.2020 | 4,8152 | 4,8152 | 4,7115 | 4,8152 |
| 25.08.2020 | 4,8434 | 5,2958 | 4,8434 | 5,2958 |
| 26.08.2020 | 5,39 | 5,8235 | 5,3806 | 5,5219 |
| 27.08.2020 | 5,5313 | 5,8799 | 5,258 | 5,2958 |
| 30.08.2020 | 5,2675 | 5,7292 | 5,0131 | 5,4842 |
| 31.08.2020 | 5,5879 | 5,701 | 5,1827 | 5,2016 |
| 01.09.2020 | 5,2109 | 5,3523 | 4,8717 | 5,0507 |
| 02.09.2020 | 5,079 | 5,1544 | 4,787 | 4,8434 |
| 03.09.2020 | 4,8341 | 5,2487 | 4,6644 | 5,0507 |
| 06.09.2020 | 4,8434 | 5,5125 | 4,8434 | 5,2392 |
| 07.09.2020 | 5,2487 | 5,5313 | 5,2016 | 5,3335 |
| 08.09.2020 | 5,3429 | 5,4371 | 5,258 | 5,3052 |
| 09.09.2020 | 5,324 | 5,3335 | 5,0979 | 5,145 |
| 10.09.2020 | 5,145 | 5,2487 | 5,0602 | 5,0979 |
| 13.09.2020 | 5,0979 | 5,145 | 4,9659 | 5,0319 |
| 14.09.2020 | 5,0414 | 5,1356 | 4,9188 | 5,0131 |
| 15.09.2020 | 4,9943 | 5,079 | 4,9471 | 5,0319 |
| 16.09.2020 | 4,9094 | 5,5313 | 4,9094 | 5,5313 |
| 17.09.2020 | 5,5784 | 5,9648 | 5,0602 | 5,2016 |
| 20.09.2020 | 5,2675 | 5,6067 | 5,0507 | 5,0696 |
| 21.09.2020 | 5,0696 | 5,569 | 5,0602 | 5,4653 |
| 22.09.2020 | 5,4653 | 5,9743 | 5,3617 | 5,6444 |
| 23.09.2020 | 5,6255 | 5,8235 | 5,4842 | 5,6539 |
| 24.09.2020 | 5,6633 | 5,7481 | 5,4182 | 5,456 |
| 27.09.2020 | 5,456 | 5,4748 | 5,2298 | 5,2958 |
| 28.09.2020 | 5,2958 | 5,5973 | 5,2298 | 5,4371 |
| 29.09.2020 | 5,4653 | 5,6255 | 5,4371 | 5,5031 |
| 30.09.2020 | 5,6067 | 5,6067 | 5,3711 | 5,3711 |
| 01.10.2020 | 5,3806 | 5,4748 | 5,2487 | 5,3617 |
| 04.10.2020 | 5,3994 | 5,5031 | 5,3429 | 5,3806 |
| 05.10.2020 | 5,39 | 5,4465 | 5,3335 | 5,3806 |
| 06.10.2020 | 5,39 | 5,6162 | 5,3806 | 5,4748 |
| 07.10.2020 | 5,5031 | 5,5502 | 5,3994 | 5,4653 |
| 08.10.2020 | 5,5596 | 5,5784 | 5,4182 | 5,4465 |
| 11.10.2020 | 5,4748 | 5,5596 | 5,4182 | 5,4842 |
| 12.10.2020 | 5,5596 | 5,8988 | 5,4937 | 5,767 |
| 13.10.2020 | 5,7857 | 6,3418 | 5,6539 | 6,3418 |
| 14.10.2020 | 6,4454 | 6,9165 | 6,3229 | 6,4077 |
| 15.10.2020 | 6,436 | 6,6621 | 6,4077 | 6,4925 |
| 18.10.2020 | 6,5679 | 6,8788 | 6,4736 | 6,6904 |
| 19.10.2020 | 6,6904 | 7,1427 | 6,4925 | 6,9165 |
| 20.10.2020 | 6,9259 | 7,0296 | 6,6715 | 6,6715 |
| 21.10.2020 | 6,7186 | 6,7564 | 6,4548 | 6,4548 |
| 22.10.2020 | 6,4831 | 6,5867 | 5,9365 | 6,1909 |
| 25.10.2020 | 6,1156 | 6,1156 | 5,5784 | 5,5784 |
| 26.10.2020 | 5,324 | 5,7104 | 5,0979 | 5,5596 |
| 27.10.2020 | 5,569 | 5,635 | 5,3617 | 5,3711 |
| 29.10.2020 | 5,324 | 5,9083 | 5,1827 | 5,9083 |
| 01.11.2020 | 6,4736 | 6,4925 | 6,2381 | 6,4925 |
| 02.11.2020 | 7,1332 | 7,1332 | 6,0308 | 6,059 |
| 03.11.2020 | 6,1721 | 6,3982 | 6,0779 | 6,2098 |
| 04.11.2020 | 6,2663 | 6,3134 | 6,0873 | 6,1345 |
| 05.11.2020 | 6,1438 | 6,2663 | 6,0308 | 6,1721 |
| 08.11.2020 | 6,2192 | 6,3323 | 6,1438 | 6,1721 |
| 09.11.2020 | 6,1816 | 6,4736 | 6,125 | 6,3323 |
| 10.11.2020 | 6,3511 | 6,6527 | 6,3229 | 6,4171 |
| 11.11.2020 | 6,5773 | 6,615 | 6,1532 | 6,3606 |
| 12.11.2020 | 6,3606 | 6,5962 | 6,3606 | 6,5019 |
| 15.11.2020 | 6,5113 | 6,5867 | 6,2663 | 6,2663 |
| 16.11.2020 | 6,2663 | 6,3134 | 5,9083 | 5,9365 |
| 17.11.2020 | 5,8894 | 6,0873 | 5,8894 | 5,993 |
| 18.11.2020 | 6,0401 | 6,125 | 5,8706 | 6,0214 |
| 19.11.2020 | 6,0214 | 6,2192 | 5,9554 | 6,1156 |
| 22.11.2020 | 6,125 | 6,3606 | 6,0308 | 6,1627 |
| 23.11.2020 | 6,1816 | 6,2569 | 6,0119 | 6,1061 |
| 24.11.2020 | 6,125 | 6,3134 | 6,0685 | 6,2192 |
| 25.11.2020 | 6,2381 | 6,3982 | 6,2381 | 6,3229 |
| 26.11.2020 | 6,3606 | 6,6998 | 6,3323 | 6,4925 |
| 29.11.2020 | 6,4925 | 6,4925 | 6,1816 | 6,2192 |
| 30.11.2020 | 6,2663 | 6,436 | 6,2192 | 6,3606 |
| 01.12.2020 | 6,3606 | 6,4077 | 6,1627 | 6,2663 |
| 02.12.2020 | 6,2663 | 6,3134 | 6,1721 | 6,2381 |
| 03.12.2020 | 6,2381 | 6,436 | 6,2192 | 6,2852 |
| 06.12.2020 | 6,2946 | 6,6904 | 6,2852 | 6,6904 |
| 07.12.2020 | 6,7846 | 7,0108 | 6,4925 | 6,5679 |
| 08.12.2020 | 6,5867 | 6,6715 | 6,436 | 6,4831 |
| 09.12.2020 | 6,4925 | 6,8128 | 6,4454 | 6,7092 |
| 10.12.2020 | 6,7281 | 7,0108 | 6,5962 | 6,8977 |
| 13.12.2020 | 7,0673 | 7,5856 | 7,0296 | 7,5856 |
| 14.12.2020 | 7,5667 | 7,8494 | 7,3311 | 7,3876 |
| 15.12.2020 | 7,3594 | 7,8683 | 7,3123 | 7,416 |
| 16.12.2020 | 7,4536 | 7,5196 | 7,1803 | 7,1992 |
| 17.12.2020 | 7,2087 | 7,3689 | 7,1521 | 7,1616 |
| 20.12.2020 | 7,0861 | 7,0861 | 6,8317 | 6,9354 |
| 21.12.2020 | 7,2274 | 7,3029 | 6,973 | 7,2087 |
| 22.12.2020 | 7,2369 | 7,3971 | 7,1521 | 7,2747 |
| 23.12.2020 | 7,284 | 7,6044 | 7,2463 | 7,5291 |
| 24.12.2020 | 7,6515 | 7,7269 | 7,35 | 7,3594 |
| 27.12.2020 | 7,4065 | 7,5291 | 7,3311 | 7,3594 |
| 28.12.2020 | 7,3689 | 7,4913 | 7,2463 | 7,3029 |
| 29.12.2020 | 7,3218 | 7,35 | 7,1898 | 7,2181 |
| 30.12.2020 | 7,2181 | 7,3971 | 7,1616 | 7,284 |