CUSAN
ÇUHADAROĞLU METAL SANAYİ VE PAZARLAMA A.Ş.
17:58:27
24.3 ₺
-0.400 (%-1.62)
Önceki Kapanış: 24.7·
Volatilite: 2.190
Düşük₺24.2
Yüksek₺24.74
Piyasa Verileri
Spot Piyasa
A:24.28
S:24.38
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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,6301
KAPANIŞ 7,6209
En Düşük
DÜŞÜK 5,5313
En Yüksek
YÜKSEK 10,8007
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 7,3029 | 7,6044 | 7,3029 | 7,5007 |
| 04.01.2021 | 7,5007 | 7,5007 | 7,2934 | 7,3876 |
| 05.01.2021 | 7,3971 | 8,0379 | 7,3971 | 7,9437 |
| 06.01.2021 | 7,9437 | 8,0379 | 7,7269 | 7,7835 |
| 07.01.2021 | 7,7929 | 7,8306 | 7,6609 | 7,7269 |
| 10.01.2021 | 7,7364 | 8,1981 | 7,7364 | 8,1132 |
| 11.01.2021 | 8,1415 | 8,3865 | 7,9248 | 8,264 |
| 12.01.2021 | 8,6221 | 8,9519 | 8,0379 | 8,085 |
| 13.01.2021 | 8,1981 | 8,2358 | 7,8211 | 7,9625 |
| 14.01.2021 | 7,9625 | 7,9813 | 7,6421 | 7,7175 |
| 17.01.2021 | 7,7457 | 8,0379 | 7,4913 | 7,9813 |
| 18.01.2021 | 8,0096 | 8,1981 | 7,9154 | 7,9154 |
| 19.01.2021 | 7,9625 | 8,1039 | 7,9154 | 7,9248 |
| 20.01.2021 | 7,9248 | 8,0661 | 7,8211 | 7,84 |
| 21.01.2021 | 7,8211 | 7,8683 | 7,6704 | 7,774 |
| 24.01.2021 | 7,8683 | 7,953 | 7,7835 | 7,8117 |
| 25.01.2021 | 7,8777 | 7,953 | 7,6609 | 7,8683 |
| 26.01.2021 | 7,9154 | 7,953 | 7,1616 | 7,2087 |
| 27.01.2021 | 7,0673 | 7,5007 | 6,7186 | 7,4631 |
| 28.01.2021 | 7,2274 | 7,7457 | 7,1803 | 7,6233 |
| 31.01.2021 | 7,7269 | 8,1415 | 7,6327 | 8,085 |
| 01.02.2021 | 8,1887 | 8,2358 | 7,7835 | 7,953 |
| 02.02.2021 | 7,9813 | 8,0002 | 7,7929 | 7,8494 |
| 03.02.2021 | 7,8683 | 8,0567 | 7,7269 | 7,8023 |
| 04.02.2021 | 7,9154 | 7,9719 | 7,7835 | 7,7929 |
| 07.02.2021 | 7,8211 | 7,8966 | 7,7364 | 7,7552 |
| 08.02.2021 | 7,7835 | 7,9813 | 7,774 | 7,8494 |
| 09.02.2021 | 7,8588 | 8,0285 | 7,8306 | 7,8777 |
| 10.02.2021 | 7,9154 | 8,1981 | 7,8211 | 8,151 |
| 11.02.2021 | 8,1698 | 8,1981 | 7,8966 | 7,9719 |
| 14.02.2021 | 7,9719 | 8,151 | 7,8777 | 7,9059 |
| 15.02.2021 | 7,9437 | 8,0002 | 7,6421 | 7,7929 |
| 16.02.2021 | 7,7929 | 8,0002 | 7,7457 | 7,8588 |
| 17.02.2021 | 7,8588 | 7,8966 | 7,6421 | 7,6609 |
| 18.02.2021 | 7,6798 | 7,8023 | 7,595 | 7,7269 |
| 21.02.2021 | 7,774 | 7,953 | 7,7269 | 7,8023 |
| 22.02.2021 | 7,8306 | 7,8683 | 7,3783 | 7,3971 |
| 23.02.2021 | 7,284 | 7,3876 | 7,0485 | 7,1145 |
| 24.02.2021 | 7,2558 | 7,2652 | 6,5962 | 6,8977 |
| 25.02.2021 | 6,4171 | 6,8788 | 6,4171 | 6,8128 |
| 28.02.2021 | 6,8412 | 7,2369 | 6,8412 | 7,105 |
| 01.03.2021 | 7,1145 | 7,35 | 6,9919 | 7,0861 |
| 02.03.2021 | 7,0956 | 7,3405 | 7,0579 | 7,1332 |
| 03.03.2021 | 7,0861 | 7,2369 | 6,9825 | 7,1992 |
| 04.03.2021 | 7,1616 | 7,1992 | 7,1145 | 7,1803 |
| 07.03.2021 | 7,2274 | 7,595 | 7,2087 | 7,3594 |
| 08.03.2021 | 7,3218 | 7,595 | 7,3218 | 7,4254 |
| 09.03.2021 | 7,4254 | 7,6233 | 7,3971 | 7,4631 |
| 10.03.2021 | 7,4631 | 7,6704 | 7,4348 | 7,4725 |
| 11.03.2021 | 7,4913 | 7,5291 | 7,2274 | 7,2274 |
| 14.03.2021 | 7,2652 | 7,3218 | 7,1332 | 7,284 |
| 15.03.2021 | 7,284 | 7,4442 | 7,1992 | 7,2934 |
| 16.03.2021 | 7,2934 | 7,416 | 7,1521 | 7,1898 |
| 17.03.2021 | 7,1992 | 7,2463 | 7,0485 | 7,0673 |
| 18.03.2021 | 7,0485 | 7,1427 | 6,7846 | 6,9543 |
| 21.03.2021 | 6,2663 | 6,5302 | 6,2663 | 6,2663 |
| 22.03.2021 | 6,0308 | 6,3606 | 5,6444 | 6,0967 |
| 23.03.2021 | 6,1721 | 6,5019 | 6,125 | 6,4925 |
| 24.03.2021 | 6,5113 | 6,9448 | 6,5019 | 6,5867 |
| 25.03.2021 | 6,6338 | 6,6715 | 6,304 | 6,3606 |
| 28.03.2021 | 6,37 | 6,4736 | 6,3229 | 6,3889 |
| 29.03.2021 | 6,3229 | 6,3889 | 6,2569 | 6,3323 |
| 30.03.2021 | 6,3889 | 6,4548 | 6,3323 | 6,4171 |
| 31.03.2021 | 6,4265 | 6,6527 | 6,3889 | 6,6527 |
| 01.04.2021 | 6,6715 | 7,3123 | 6,6715 | 7,0296 |
| 04.04.2021 | 7,0296 | 7,3311 | 6,9354 | 6,9354 |
| 05.04.2021 | 7,0296 | 7,2087 | 6,8317 | 7,0201 |
| 06.04.2021 | 7,0296 | 7,2934 | 7,0296 | 7,2087 |
| 07.04.2021 | 7,2087 | 7,3689 | 7,105 | 7,105 |
| 08.04.2021 | 7,1238 | 7,3311 | 6,7846 | 7,3218 |
| 11.04.2021 | 7,5478 | 7,8306 | 7,2652 | 7,5384 |
| 12.04.2021 | 7,6515 | 7,6986 | 7,105 | 7,3783 |
| 13.04.2021 | 7,4913 | 7,5573 | 7,35 | 7,3783 |
| 14.04.2021 | 7,3876 | 7,416 | 7,0201 | 7,171 |
| 15.04.2021 | 7,171 | 7,3971 | 7,0956 | 7,0956 |
| 18.04.2021 | 7,1145 | 7,1898 | 6,5867 | 6,5867 |
| 19.04.2021 | 6,5962 | 6,8317 | 6,2663 | 6,4925 |
| 20.04.2021 | 6,3418 | 6,5302 | 5,8517 | 5,9459 |
| 21.04.2021 | 6,2192 | 6,2287 | 5,5313 | 6,2287 |
| 25.04.2021 | 6,3418 | 6,794 | 6,2287 | 6,794 |
| 26.04.2021 | 6,8035 | 7,0201 | 6,7375 | 6,7752 |
| 27.04.2021 | 6,7469 | 6,9637 | 6,6715 | 6,9165 |
| 28.04.2021 | 6,9354 | 6,9825 | 6,7564 | 6,8694 |
| 29.04.2021 | 6,8694 | 6,9543 | 6,7657 | 6,8317 |
| 02.05.2021 | 6,8317 | 7,2369 | 6,8223 | 7,0767 |
| 03.05.2021 | 7,0861 | 7,1427 | 6,9165 | 6,9825 |
| 04.05.2021 | 6,9898 | 7,0377 | 6,6451 | 6,7983 |
| 05.05.2021 | 6,7983 | 6,8462 | 6,6068 | 6,7696 |
| 06.05.2021 | 6,7791 | 6,7887 | 6,6164 | 6,6834 |
| 09.05.2021 | 6,7217 | 6,9419 | 6,7217 | 6,894 |
| 10.05.2021 | 6,8557 | 6,894 | 6,7791 | 6,8653 |
| 11.05.2021 | 6,894 | 6,9228 | 6,7983 | 6,8462 |
| 16.05.2021 | 6,894 | 7,1047 | 6,8462 | 7,0281 |
| 17.05.2021 | 7,0089 | 7,1813 | 7,0089 | 7,0664 |
| 19.05.2021 | 7,0664 | 7,1143 | 6,894 | 6,9898 |
| 20.05.2021 | 7,0089 | 7,0855 | 6,8462 | 6,9036 |
| 23.05.2021 | 6,8653 | 6,9419 | 6,827 | 6,894 |
| 24.05.2021 | 6,9323 | 7,0281 | 6,5876 | 6,7217 |
| 25.05.2021 | 6,7791 | 7,1334 | 6,6547 | 7,0664 |
| 26.05.2021 | 7,076 | 7,6409 | 7,0664 | 7,5834 |
| 27.05.2021 | 7,6888 | 7,6983 | 7,1143 | 7,3249 |
| 30.05.2021 | 7,3249 | 7,8324 | 7,3249 | 7,5643 |
| 31.05.2021 | 7,5164 | 7,7654 | 7,4685 | 7,7175 |
| 01.06.2021 | 7,7175 | 8,3495 | 7,5164 | 7,9856 |
| 02.06.2021 | 7,9952 | 8,3878 | 7,9186 | 7,9952 |
| 03.06.2021 | 7,976 | 8,0622 | 7,3441 | 7,4015 |
| 06.06.2021 | 7,4015 | 7,7366 | 7,2675 | 7,5643 |
| 07.06.2021 | 7,5643 | 7,9186 | 7,3919 | 7,4302 |
| 08.06.2021 | 7,4494 | 7,4877 | 7,0568 | 7,1334 |
| 09.06.2021 | 7,143 | 7,2387 | 6,9419 | 7,0377 |
| 10.06.2021 | 7,0472 | 7,1047 | 6,9706 | 7,0185 |
| 13.06.2021 | 7,0377 | 7,0855 | 6,7983 | 6,8845 |
| 14.06.2021 | 6,8845 | 7,1047 | 6,76 | 7,0472 |
| 15.06.2021 | 7,076 | 7,3249 | 6,894 | 6,894 |
| 16.06.2021 | 6,8845 | 7,0281 | 6,8079 | 6,8366 |
| 17.06.2021 | 6,8557 | 6,9802 | 6,76 | 6,76 |
| 20.06.2021 | 6,7504 | 6,7696 | 6,5972 | 6,6355 |
| 21.06.2021 | 6,6355 | 6,9898 | 6,6355 | 6,9132 |
| 22.06.2021 | 6,9611 | 7,0281 | 6,8749 | 6,9132 |
| 23.06.2021 | 6,9419 | 7,2483 | 6,8749 | 7,0089 |
| 24.06.2021 | 7,0855 | 7,1047 | 6,8845 | 6,894 |
| 27.06.2021 | 6,8845 | 6,9611 | 6,6164 | 6,6164 |
| 28.06.2021 | 6,6834 | 6,894 | 6,6547 | 6,7313 |
| 29.06.2021 | 6,7504 | 6,8845 | 6,6738 | 6,7408 |
| 30.06.2021 | 6,7504 | 6,8366 | 6,7217 | 6,8079 |
| 01.07.2021 | 6,8174 | 6,8462 | 6,5015 | 6,7313 |
| 04.07.2021 | 6,7313 | 6,76 | 6,6547 | 6,7313 |
| 05.07.2021 | 6,76 | 6,9706 | 6,7408 | 6,7504 |
| 06.07.2021 | 6,7504 | 6,894 | 6,7025 | 6,827 |
| 07.07.2021 | 6,827 | 6,8749 | 6,7504 | 6,7504 |
| 08.07.2021 | 6,7696 | 6,7983 | 6,6355 | 6,6738 |
| 11.07.2021 | 6,7025 | 6,9515 | 6,7025 | 6,7696 |
| 12.07.2021 | 6,7791 | 6,7887 | 6,5589 | 6,5876 |
| 13.07.2021 | 6,6259 | 6,7313 | 6,6164 | 6,6834 |
| 15.07.2021 | 6,7025 | 6,7504 | 6,6547 | 6,7313 |
| 18.07.2021 | 6,7313 | 6,8079 | 6,6642 | 6,7025 |
| 25.07.2021 | 6,7025 | 7,0281 | 6,7025 | 6,9036 |
| 26.07.2021 | 6,9419 | 6,9419 | 6,7696 | 6,827 |
| 27.07.2021 | 6,827 | 6,8557 | 6,7408 | 6,7408 |
| 28.07.2021 | 6,7504 | 6,8462 | 6,7408 | 6,7983 |
| 29.07.2021 | 6,7983 | 6,9994 | 6,7791 | 6,9323 |
| 01.08.2021 | 6,9515 | 7,0855 | 6,8653 | 7,0185 |
| 02.08.2021 | 7,0281 | 7,1047 | 6,9036 | 6,9419 |
| 03.08.2021 | 6,9323 | 7,2292 | 6,9228 | 7,2292 |
| 04.08.2021 | 7,2292 | 7,593 | 7,0855 | 7,1621 |
| 05.08.2021 | 7,143 | 7,4398 | 7,143 | 7,3824 |
| 08.08.2021 | 7,3728 | 7,4494 | 7,21 | 7,2292 |
| 09.08.2021 | 7,2483 | 7,593 | 7,1813 | 7,4302 |
| 10.08.2021 | 7,4302 | 7,5547 | 7,2962 | 7,3441 |
| 11.08.2021 | 7,3728 | 7,4685 | 6,9228 | 7,2292 |
| 12.08.2021 | 7,1334 | 7,2962 | 7,0281 | 7,0855 |
| 15.08.2021 | 7,0951 | 7,2004 | 6,9898 | 7,1047 |
| 16.08.2021 | 7,1143 | 7,2004 | 6,8749 | 6,9706 |
| 17.08.2021 | 7,3728 | 7,66 | 7,21 | 7,4781 |
| 18.08.2021 | 7,3728 | 7,7558 | 7,3536 | 7,4302 |
| 19.08.2021 | 7,4494 | 7,459 | 7,1909 | 7,2579 |
| 22.08.2021 | 7,2675 | 7,3345 | 7,2004 | 7,2004 |
| 23.08.2021 | 7,21 | 7,3249 | 7,1717 | 7,2004 |
| 24.08.2021 | 7,2004 | 7,277 | 7,0568 | 7,0951 |
| 25.08.2021 | 7,1334 | 7,21 | 7,0185 | 7,0855 |
| 26.08.2021 | 7,1143 | 7,1909 | 6,9994 | 7,1334 |
| 30.08.2021 | 7,1526 | 7,3058 | 7,1526 | 7,2675 |
| 31.08.2021 | 7,277 | 7,459 | 7,2675 | 7,2962 |
| 01.09.2021 | 7,3249 | 7,3249 | 7,2579 | 7,2962 |
| 02.09.2021 | 7,277 | 7,3441 | 7,1909 | 7,2387 |
| 05.09.2021 | 7,3058 | 7,5547 | 7,2483 | 7,526 |
| 06.09.2021 | 7,526 | 7,6409 | 7,3441 | 7,3728 |
| 07.09.2021 | 7,3824 | 7,6026 | 7,2962 | 7,4302 |
| 08.09.2021 | 7,4494 | 7,5547 | 7,3153 | 7,3919 |
| 09.09.2021 | 7,4877 | 7,6505 | 7,3824 | 7,5356 |
| 12.09.2021 | 7,6122 | 7,9186 | 7,5643 | 7,8515 |
| 13.09.2021 | 7,7941 | 7,9377 | 7,5643 | 7,6026 |
| 14.09.2021 | 7,6696 | 7,8707 | 7,6026 | 7,7271 |
| 15.09.2021 | 7,7366 | 7,7845 | 7,5739 | 7,66 |
| 16.09.2021 | 7,7079 | 7,7941 | 7,5834 | 7,6696 |
| 19.09.2021 | 7,6505 | 7,6505 | 7,3153 | 7,3441 |
| 20.09.2021 | 7,3441 | 7,593 | 7,277 | 7,2962 |
| 21.09.2021 | 7,3153 | 7,3919 | 7,1334 | 7,277 |
| 22.09.2021 | 7,2962 | 7,4302 | 7,2196 | 7,2866 |
| 23.09.2021 | 7,277 | 7,3058 | 7,1143 | 7,143 |
| 26.09.2021 | 7,1526 | 7,3345 | 7,1143 | 7,21 |
| 27.09.2021 | 7,21 | 7,3153 | 7,0089 | 7,1717 |
| 28.09.2021 | 7,1813 | 7,2483 | 7,1334 | 7,1334 |
| 29.09.2021 | 7,1621 | 7,2196 | 7,1047 | 7,1334 |
| 30.09.2021 | 7,1047 | 7,1813 | 7,1047 | 7,1143 |
| 03.10.2021 | 7,0855 | 7,3441 | 7,0855 | 7,277 |
| 04.10.2021 | 7,2866 | 7,4781 | 7,277 | 7,459 |
| 05.10.2021 | 7,4781 | 7,66 | 7,4685 | 7,5164 |
| 06.10.2021 | 7,5451 | 7,7366 | 7,5451 | 7,7175 |
| 07.10.2021 | 7,7175 | 7,9186 | 7,6983 | 7,8324 |
| 10.10.2021 | 7,9473 | 8,2824 | 7,8132 | 7,909 |
| 11.10.2021 | 7,8994 | 8,2058 | 7,8611 | 8,1196 |
| 12.10.2021 | 8,1196 | 8,4931 | 7,9569 | 8,2346 |
| 13.10.2021 | 8,2441 | 8,4548 | 8,225 | 8,2633 |
| 14.10.2021 | 8,2729 | 8,3303 | 8,0622 | 8,292 |
| 17.10.2021 | 8,3016 | 8,4165 | 8,1196 | 8,1196 |
| 18.10.2021 | 8,1196 | 8,3303 | 8,043 | 8,1771 |
| 19.10.2021 | 8,1675 | 8,2729 | 7,8803 | 7,8803 |
| 20.10.2021 | 7,909 | 8,1388 | 7,8994 | 8,1101 |
| 21.10.2021 | 8,1101 | 8,1675 | 8,0143 | 8,1101 |
| 24.10.2021 | 8,0622 | 8,1867 | 8,043 | 8,1484 |
| 25.10.2021 | 8,1675 | 8,2633 | 8,0813 | 8,0813 |
| 26.10.2021 | 8,1005 | 8,2824 | 8,1005 | 8,225 |
| 27.10.2021 | 8,225 | 8,2537 | 8,1867 | 8,2441 |
| 31.10.2021 | 8,2729 | 9,0676 | 8,2729 | 8,8186 |
| 01.11.2021 | 8,8186 | 9,0676 | 8,5984 | 8,9048 |
| 02.11.2021 | 8,9048 | 8,991 | 8,4739 | 8,8186 |
| 03.11.2021 | 8,8665 | 8,9527 | 8,7995 | 8,8952 |
| 04.11.2021 | 8,9335 | 9,2782 | 8,9335 | 9,1538 |
| 07.11.2021 | 9,1729 | 9,7953 | 9,1729 | 9,69 |
| 08.11.2021 | 9,757 | 9,8527 | 9,4314 | 9,4506 |
| 09.11.2021 | 9,3453 | 9,3836 | 8,8091 | 8,8091 |
| 10.11.2021 | 8,8091 | 9,0197 | 8,7803 | 8,8378 |
| 11.11.2021 | 8,8857 | 9,0101 | 8,6176 | 8,6367 |
| 14.11.2021 | 8,6367 | 8,7612 | 8,4069 | 8,6463 |
| 15.11.2021 | 8,6942 | 8,7612 | 8,2633 | 8,4644 |
| 16.11.2021 | 8,4644 | 8,541 | 8,4356 | 8,4739 |
| 17.11.2021 | 8,4261 | 8,4931 | 8,1867 | 8,292 |
| 18.11.2021 | 8,3016 | 8,4739 | 8,2537 | 8,4644 |
| 21.11.2021 | 8,4835 | 8,7899 | 8,4835 | 8,7899 |
| 22.11.2021 | 8,7995 | 9,058 | 8,5218 | 8,7612 |
| 23.11.2021 | 8,7612 | 9,2208 | 8,7612 | 9,0101 |
| 24.11.2021 | 9,0963 | 9,4314 | 9,0484 | 9,1059 |
| 25.11.2021 | 9,1442 | 9,1442 | 8,9335 | 8,991 |
| 28.11.2021 | 9,0006 | 9,0772 | 8,7325 | 8,7516 |
| 29.11.2021 | 8,7133 | 8,9335 | 8,675 | 8,8952 |
| 30.11.2021 | 8,9144 | 9,1825 | 8,9144 | 9,1729 |
| 01.12.2021 | 9,1921 | 9,3931 | 9,125 | 9,307 |
| 02.12.2021 | 9,374 | 10,2357 | 9,2974 | 10,1113 |
| 05.12.2021 | 10,1496 | 10,4847 | 9,7953 | 10,2453 |
| 06.12.2021 | 10,2932 | 10,3219 | 10,0538 | 10,1017 |
| 07.12.2021 | 10,1017 | 10,274 | 10,073 | 10,1208 |
| 08.12.2021 | 10,1879 | 10,3219 | 10,0442 | 10,1687 |
| 09.12.2021 | 10,1783 | 10,7049 | 9,9772 | 10,4368 |
| 12.12.2021 | 10,456 | 10,7336 | 10,3889 | 10,6666 |
| 13.12.2021 | 10,6762 | 10,8007 | 10,1496 | 10,4272 |
| 14.12.2021 | 10,4751 | 10,7624 | 10,4464 | 10,5709 |
| 15.12.2021 | 10,5804 | 10,7241 | 10,3506 | 10,4368 |
| 16.12.2021 | 10,4751 | 10,7528 | 9,5846 | 9,69 |
| 19.12.2021 | 9,5655 | 9,7474 | 8,7229 | 9,0676 |
| 20.12.2021 | 9,4889 | 9,7666 | 8,7133 | 8,8186 |
| 21.12.2021 | 8,8186 | 8,8857 | 8,4644 | 8,5122 |
| 22.12.2021 | 8,541 | 8,7133 | 8,1771 | 8,5314 |
| 23.12.2021 | 8,742 | 8,742 | 8,4931 | 8,6176 |
| 26.12.2021 | 8,6654 | 9,0772 | 8,6271 | 8,9814 |
| 27.12.2021 | 9,0197 | 9,1346 | 8,5697 | 8,6559 |
| 28.12.2021 | 8,6654 | 8,7612 | 8,5601 | 8,6463 |
| 29.12.2021 | 8,6654 | 8,7037 | 8,4356 | 8,5122 |
| 30.12.2021 | 8,4261 | 8,8091 | 8,4261 | 8,6559 |