CVKMD
CVK MADEN İŞLETMELERİ SANAYİ VE TİCARET A.Ş.
18:10:00
16.22 ₺
-0.340 (%-2.05)
Önceki Kapanış: 16.56·
Volatilite: 4.590
Düşük₺16.22
Yüksek₺16.98
Piyasa Verileri
Spot Piyasa
A:16.22
S:16.23
Önceki haftaya göre (WoW)
-3.39%
Önceki aya göre (MoM)
+10.90%
Yılbaşından bugüne (YTD)
+58.51%
Önceki yıla göre (YoY)
+198.52%
CVKMD: CVK MADEN İŞLETMELERİ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,4031
KAPANIŞ 3,3916
En Düşük
DÜŞÜK 1,34
En Yüksek
YÜKSEK 6,251
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 12.04.2023 | 1,34 | 1,34 | 1,34 | 1,34 |
| 13.04.2023 | 1,4734 | 1,4734 | 1,4734 | 1,4734 |
| 16.04.2023 | 1,6208 | 1,6208 | 1,6208 | 1,6208 |
| 17.04.2023 | 1,782 | 1,782 | 1,782 | 1,782 |
| 18.04.2023 | 1,9595 | 1,9595 | 1,9375 | 1,9595 |
| 19.04.2023 | 1,8957 | 2,0036 | 1,7646 | 1,7646 |
| 23.04.2023 | 1,7577 | 1,941 | 1,7461 | 1,941 |
| 24.04.2023 | 1,9595 | 2,1057 | 1,9108 | 1,9572 |
| 25.04.2023 | 1,9572 | 2,0361 | 1,8238 | 1,9572 |
| 26.04.2023 | 1,9491 | 2,1521 | 1,8853 | 2,1521 |
| 27.04.2023 | 2,2357 | 2,3621 | 2,0883 | 2,1498 |
| 01.05.2023 | 2,1579 | 2,2403 | 1,9445 | 1,9839 |
| 02.05.2023 | 1,9711 | 1,9723 | 1,7855 | 1,7855 |
| 03.05.2023 | 1,7426 | 1,9085 | 1,7287 | 1,7623 |
| 04.05.2023 | 1,7693 | 1,7739 | 1,6022 | 1,6068 |
| 07.05.2023 | 1,6138 | 1,6997 | 1,5662 | 1,6242 |
| 08.05.2023 | 1,6242 | 1,63 | 1,4769 | 1,485 |
| 09.05.2023 | 1,4444 | 1,5488 | 1,3887 | 1,4699 |
| 10.05.2023 | 1,4375 | 1,5384 | 1,3899 | 1,456 |
| 11.05.2023 | 1,4665 | 1,5326 | 1,4282 | 1,4897 |
| 14.05.2023 | 1,4386 | 1,6231 | 1,405 | 1,5047 |
| 15.05.2023 | 1,5198 | 1,5512 | 1,4989 | 1,5082 |
| 16.05.2023 | 1,5152 | 1,659 | 1,5059 | 1,6324 |
| 17.05.2023 | 1,6556 | 1,6706 | 1,5361 | 1,5361 |
| 21.05.2023 | 1,5361 | 1,5651 | 1,4978 | 1,5326 |
| 22.05.2023 | 1,5326 | 1,5883 | 1,5082 | 1,5558 |
| 23.05.2023 | 1,5558 | 1,5755 | 1,4978 | 1,4989 |
| 24.05.2023 | 1,5094 | 1,5535 | 1,5013 | 1,5152 |
| 25.05.2023 | 1,521 | 1,5477 | 1,5001 | 1,5361 |
| 28.05.2023 | 1,5709 | 1,6498 | 1,5361 | 1,5906 |
| 29.05.2023 | 1,6196 | 1,6741 | 1,5802 | 1,6103 |
| 30.05.2023 | 1,6161 | 1,7704 | 1,5871 | 1,7704 |
| 31.05.2023 | 1,7983 | 1,9294 | 1,731 | 1,8574 |
| 01.06.2023 | 1,8795 | 1,9236 | 1,8412 | 1,8435 |
| 04.06.2023 | 1,8563 | 1,9549 | 1,8354 | 1,9085 |
| 05.06.2023 | 1,9096 | 2,0175 | 1,8783 | 1,9212 |
| 06.06.2023 | 1,9375 | 1,9885 | 1,8621 | 1,8621 |
| 07.06.2023 | 1,8656 | 1,934 | 1,8342 | 1,9062 |
| 08.06.2023 | 1,9096 | 1,9259 | 1,8145 | 1,8226 |
| 11.06.2023 | 1,8342 | 1,876 | 1,7809 | 1,8516 |
| 12.06.2023 | 1,8447 | 1,8609 | 1,7426 | 1,7635 |
| 13.06.2023 | 1,7646 | 1,8609 | 1,7345 | 1,7646 |
| 14.06.2023 | 1,7611 | 1,8226 | 1,7577 | 1,8099 |
| 15.06.2023 | 1,8134 | 1,8505 | 1,7693 | 1,7797 |
| 18.06.2023 | 1,7867 | 1,8215 | 1,6973 | 1,7055 |
| 19.06.2023 | 1,6939 | 1,7043 | 1,6242 | 1,659 |
| 20.06.2023 | 1,6637 | 1,7124 | 1,63 | 1,6312 |
| 21.06.2023 | 1,6556 | 1,6997 | 1,6231 | 1,6985 |
| 22.06.2023 | 1,7159 | 1,7913 | 1,702 | 1,7751 |
| 25.06.2023 | 1,7867 | 1,8911 | 1,7704 | 1,8795 |
| 26.06.2023 | 1,8795 | 1,8946 | 1,8551 | 1,8911 |
| 02.07.2023 | 1,905 | 1,9619 | 1,8876 | 1,9108 |
| 03.07.2023 | 1,9178 | 1,9201 | 1,8493 | 1,8563 |
| 04.07.2023 | 1,8424 | 1,8795 | 1,8226 | 1,8725 |
| 05.07.2023 | 1,8806 | 2,0187 | 1,8644 | 1,9445 |
| 06.07.2023 | 1,9503 | 2,0674 | 1,9317 | 2,0071 |
| 09.07.2023 | 2,0535 | 2,1486 | 2,0233 | 2,1208 |
| 10.07.2023 | 2,1289 | 2,1649 | 2,0303 | 2,086 |
| 11.07.2023 | 2,0825 | 2,1289 | 2,0442 | 2,0883 |
| 12.07.2023 | 2,144 | 2,1765 | 2,0918 | 2,1173 |
| 13.07.2023 | 2,1231 | 2,3285 | 2,0767 | 2,3285 |
| 16.07.2023 | 2,4248 | 2,5443 | 2,354 | 2,39 |
| 17.07.2023 | 2,3865 | 2,4712 | 2,3134 | 2,3203 |
| 18.07.2023 | 2,3006 | 2,3656 | 2,2739 | 2,3331 |
| 19.07.2023 | 2,3853 | 2,5164 | 2,3517 | 2,4816 |
| 20.07.2023 | 2,506 | 2,6545 | 2,4596 | 2,5744 |
| 23.07.2023 | 2,6208 | 2,8308 | 2,6011 | 2,8308 |
| 24.07.2023 | 2,8772 | 2,8772 | 2,5814 | 2,6104 |
| 25.07.2023 | 2,6104 | 2,7717 | 2,5535 | 2,6916 |
| 26.07.2023 | 2,8424 | 2,9608 | 2,8076 | 2,9608 |
| 27.07.2023 | 2,9886 | 3,2566 | 2,8854 | 3,2566 |
| 30.07.2023 | 3,2322 | 3,4179 | 3,1452 | 3,1974 |
| 31.07.2023 | 3,2717 | 3,5165 | 3,2044 | 3,5165 |
| 01.08.2023 | 3,6487 | 3,8344 | 3,6313 | 3,6754 |
| 02.08.2023 | 3,7056 | 4,042 | 3,7056 | 4,042 |
| 03.08.2023 | 3,9968 | 4,049 | 3,6395 | 3,6441 |
| 06.08.2023 | 3,5965 | 3,6371 | 3,2961 | 3,4341 |
| 07.08.2023 | 3,4689 | 3,7775 | 3,4689 | 3,7775 |
| 08.08.2023 | 3,9469 | 4,1546 | 3,7938 | 3,8819 |
| 09.08.2023 | 3,8819 | 4,0177 | 3,5385 | 3,7218 |
| 10.08.2023 | 3,7126 | 3,875 | 3,5733 | 3,8402 |
| 13.08.2023 | 3,9388 | 4,1186 | 3,8715 | 4,0096 |
| 14.08.2023 | 4,0606 | 4,3971 | 3,8866 | 4,3576 |
| 15.08.2023 | 4,3599 | 4,4087 | 4,143 | 4,1534 |
| 16.08.2023 | 4,31 | 4,5688 | 4,2346 | 4,5688 |
| 17.08.2023 | 4,5711 | 4,911 | 4,4087 | 4,6546 |
| 20.08.2023 | 4,6639 | 5,1198 | 4,6604 | 5,1198 |
| 21.08.2023 | 5,1338 | 5,6268 | 5,1338 | 5,4981 |
| 22.08.2023 | 5,5236 | 5,7405 | 5,1361 | 5,2556 |
| 23.08.2023 | 5,2208 | 5,3623 | 4,73 | 4,73 |
| 24.08.2023 | 4,6801 | 5,1129 | 4,4899 | 5,0363 |
| 27.08.2023 | 5,0816 | 5,2776 | 5,0224 | 5,0827 |
| 28.08.2023 | 5,0932 | 5,1512 | 4,8901 | 4,9829 |
| 30.08.2023 | 5,1303 | 5,3182 | 5,0189 | 5,1384 |
| 31.08.2023 | 5,1628 | 5,2591 | 4,9655 | 5,1384 |
| 03.09.2023 | 5,2208 | 5,6512 | 5,1686 | 5,6512 |
| 04.09.2023 | 5,8009 | 6,215 | 5,7231 | 5,8473 |
| 05.09.2023 | 6,0074 | 6,251 | 5,8009 | 5,9424 |
| 06.09.2023 | 5,9726 | 6,0201 | 5,6744 | 5,6906 |
| 07.09.2023 | 5,6906 | 5,8577 | 5,4064 | 5,5317 |
| 10.09.2023 | 5,621 | 5,6616 | 5,0235 | 5,0781 |
| 11.09.2023 | 5,0781 | 5,3333 | 5,0096 | 5,2185 |
| 12.09.2023 | 5,3484 | 5,599 | 5,1106 | 5,1106 |
| 13.09.2023 | 5,1048 | 5,1048 | 4,7161 | 5,0584 |
| 14.09.2023 | 5,0874 | 5,1883 | 4,8959 | 4,998 |
| 17.09.2023 | 4,9539 | 4,9783 | 4,6639 | 4,6871 |
| 18.09.2023 | 4,6871 | 5,1558 | 4,578 | 5,1558 |
| 19.09.2023 | 5,1639 | 5,3414 | 4,9122 | 4,9354 |
| 20.09.2023 | 4,9354 | 5,3716 | 4,817 | 5,2776 |
| 21.09.2023 | 5,2788 | 5,5247 | 5,1709 | 5,186 |
| 24.09.2023 | 5,4992 | 5,5688 | 5,3519 | 5,4273 |
| 25.09.2023 | 5,4285 | 5,4412 | 5,2208 | 5,3356 |
| 26.09.2023 | 5,3704 | 5,3913 | 5,186 | 5,208 |
| 27.09.2023 | 5,1964 | 5,2904 | 4,9539 | 4,9539 |
| 28.09.2023 | 4,9539 | 5,0804 | 4,9075 | 5,0096 |
| 01.10.2023 | 5,0096 | 5,0096 | 4,8727 | 4,8727 |
| 02.10.2023 | 4,8739 | 5,0711 | 4,8646 | 5,0363 |
| 03.10.2023 | 5,1512 | 5,1976 | 4,8936 | 4,9075 |
| 04.10.2023 | 4,9215 | 5,1291 | 4,8426 | 4,9771 |
| 05.10.2023 | 4,9249 | 4,9887 | 4,8797 | 4,8797 |
| 08.10.2023 | 4,73 | 4,8368 | 4,4945 | 4,5688 |
| 09.10.2023 | 4,6245 | 4,8426 | 4,6233 | 4,7799 |
| 10.10.2023 | 4,7115 | 4,7625 | 4,4261 | 4,4945 |
| 11.10.2023 | 4,5943 | 4,6616 | 4,3066 | 4,4527 |
| 12.10.2023 | 4,4435 | 4,8971 | 4,3251 | 4,5885 |
| 15.10.2023 | 4,6395 | 4,672 | 4,2451 | 4,2578 |
| 16.10.2023 | 4,2578 | 4,5293 | 4,1418 | 4,4504 |
| 17.10.2023 | 4,3506 | 4,6059 | 4,2021 | 4,3623 |
| 18.10.2023 | 4,4365 | 4,4852 | 4,2462 | 4,2578 |
| 19.10.2023 | 4,1766 | 4,2114 | 3,9655 | 4,0212 |
| 22.10.2023 | 4,0838 | 4,1755 | 3,9794 | 4,1372 |
| 23.10.2023 | 4,1639 | 4,2926 | 4,0734 | 4,1314 |
| 24.10.2023 | 4,1314 | 4,1998 | 3,7184 | 3,7184 |
| 25.10.2023 | 3,7543 | 4,0838 | 3,5954 | 3,9446 |
| 26.10.2023 | 4,0084 | 4,1766 | 3,9214 | 4,1291 |
| 29.10.2023 | 4,114 | 4,5409 | 4,0316 | 4,5409 |
| 30.10.2023 | 4,7439 | 4,9354 | 4,0954 | 4,194 |
| 31.10.2023 | 4,2265 | 4,3785 | 4,1035 | 4,2207 |
| 01.11.2023 | 4,2358 | 4,2926 | 4,1291 | 4,1488 |
| 02.11.2023 | 4,172 | 4,1905 | 3,9643 | 4,1001 |
| 05.11.2023 | 4,2491 | 4,4087 | 4,0809 | 4,2578 |
| 06.11.2023 | 4,2578 | 4,545 | 4,1505 | 4,3565 |
| 07.11.2023 | 4,4087 | 4,4377 | 4,2172 | 4,3158 |
| 08.11.2023 | 4,3739 | 4,3942 | 4,2114 | 4,2114 |
| 09.11.2023 | 4,1911 | 4,252 | 4,0722 | 4,078 |
| 12.11.2023 | 4,078 | 4,0954 | 3,9214 | 3,9504 |
| 13.11.2023 | 3,9968 | 4,0055 | 3,8808 | 3,9649 |
| 14.11.2023 | 3,9765 | 4,0374 | 3,9127 | 4,0258 |
| 15.11.2023 | 4,0229 | 4,4261 | 3,9794 | 4,0983 |
| 16.11.2023 | 4,0983 | 4,1969 | 4,0084 | 4,0258 |
| 19.11.2023 | 4,0925 | 4,3623 | 4,0722 | 4,252 |
| 20.11.2023 | 4,2462 | 4,2665 | 4,1128 | 4,1215 |
| 21.11.2023 | 4,1389 | 4,2607 | 4,1331 | 4,1824 |
| 22.11.2023 | 4,1911 | 4,2404 | 4,1215 | 4,136 |
| 23.11.2023 | 4,1853 | 4,1853 | 4,0461 | 4,0954 |
| 26.11.2023 | 4,1592 | 4,2114 | 4,0925 | 4,1592 |
| 27.11.2023 | 4,1998 | 4,574 | 4,1708 | 4,574 |
| 28.11.2023 | 4,6175 | 4,6291 | 4,1766 | 4,1998 |
| 29.11.2023 | 4,1969 | 4,2723 | 4,0896 | 4,1012 |
| 30.11.2023 | 4,1418 | 4,165 | 4,0084 | 4,0258 |
| 03.12.2023 | 4,0519 | 4,0548 | 3,9185 | 3,9417 |
| 04.12.2023 | 3,9562 | 4,0577 | 3,9359 | 3,9968 |
| 05.12.2023 | 3,9794 | 3,9968 | 3,7503 | 3,7793 |
| 06.12.2023 | 3,7648 | 3,933 | 3,6923 | 3,8692 |
| 07.12.2023 | 3,8692 | 3,9997 | 3,8431 | 3,9997 |
| 10.12.2023 | 4,0606 | 4,0983 | 3,8605 | 3,8721 |
| 11.12.2023 | 3,875 | 4,1302 | 3,7996 | 4,0113 |
| 12.12.2023 | 4,0026 | 4,0026 | 3,7474 | 3,8054 |
| 13.12.2023 | 3,8373 | 3,8953 | 3,7242 | 3,7764 |
| 14.12.2023 | 3,7822 | 3,8402 | 3,7271 | 3,7706 |
| 17.12.2023 | 3,7822 | 3,788 | 3,5269 | 3,5501 |
| 18.12.2023 | 3,5385 | 3,6516 | 3,5008 | 3,5356 |
| 19.12.2023 | 3,5385 | 3,6458 | 3,4341 | 3,5095 |
| 20.12.2023 | 3,4805 | 3,5617 | 3,4109 | 3,4805 |
| 21.12.2023 | 3,4805 | 3,5965 | 3,4022 | 3,4051 |
| 24.12.2023 | 3,3732 | 3,3732 | 3,0658 | 3,1209 |
| 25.12.2023 | 3,1731 | 3,2543 | 3,0165 | 3,2369 |
| 26.12.2023 | 3,234 | 3,3239 | 3,1441 | 3,2717 |
| 27.12.2023 | 3,3181 | 3,3964 | 3,1847 | 3,2572 |
| 28.12.2023 | 3,2949 | 3,5733 | 3,2398 | 3,5617 |