CVKMD
CVK MADEN İŞLETMELERİ SANAYİ VE TİCARET A.Ş.
18:10:00
43.96 ₺
+0.020 (%+0.05)
Önceki Kapanış: 43.94·
Volatilite: 3.500
Düşük₺42.78
Yüksek₺44.32
Piyasa Verileri
Spot Piyasa
A:43.96
S:43.98
Önceki haftaya göre (WoW)
+9.30%
Önceki aya göre (MoM)
-6.94%
Yılbaşından bugüne (YTD)
+66.14%
Önceki yıla göre (YoY)
+296.04%
CVKMD: CVK MADEN İŞLETMELERİ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,7999
KAPANIŞ 8,77
En Düşük
DÜŞÜK 3,465
En Yüksek
YÜKSEK 16,164
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 12.04.2023 | 3,465 | 3,465 | 3,465 | 3,465 |
| 13.04.2023 | 3,81 | 3,81 | 3,81 | 3,81 |
| 16.04.2023 | 4,191 | 4,191 | 4,191 | 4,191 |
| 17.04.2023 | 4,608 | 4,608 | 4,608 | 4,608 |
| 18.04.2023 | 5,067 | 5,067 | 5,01 | 5,067 |
| 19.04.2023 | 4,902 | 5,181 | 4,563 | 4,563 |
| 23.04.2023 | 4,545 | 5,019 | 4,515 | 5,019 |
| 24.04.2023 | 5,067 | 5,445 | 4,941 | 5,061 |
| 25.04.2023 | 5,061 | 5,265 | 4,716 | 5,061 |
| 26.04.2023 | 5,04 | 5,565 | 4,875 | 5,565 |
| 27.04.2023 | 5,781 | 6,108 | 5,4 | 5,559 |
| 01.05.2023 | 5,58 | 5,793 | 5,028 | 5,13 |
| 02.05.2023 | 5,097 | 5,1 | 4,617 | 4,617 |
| 03.05.2023 | 4,506 | 4,935 | 4,47 | 4,557 |
| 04.05.2023 | 4,575 | 4,587 | 4,143 | 4,155 |
| 07.05.2023 | 4,173 | 4,395 | 4,05 | 4,2 |
| 08.05.2023 | 4,2 | 4,215 | 3,819 | 3,84 |
| 09.05.2023 | 3,735 | 4,005 | 3,591 | 3,801 |
| 10.05.2023 | 3,717 | 3,978 | 3,594 | 3,765 |
| 11.05.2023 | 3,792 | 3,963 | 3,693 | 3,852 |
| 14.05.2023 | 3,72 | 4,197 | 3,633 | 3,891 |
| 15.05.2023 | 3,93 | 4,011 | 3,876 | 3,9 |
| 16.05.2023 | 3,918 | 4,29 | 3,894 | 4,221 |
| 17.05.2023 | 4,281 | 4,32 | 3,972 | 3,972 |
| 21.05.2023 | 3,972 | 4,047 | 3,873 | 3,963 |
| 22.05.2023 | 3,963 | 4,107 | 3,9 | 4,023 |
| 23.05.2023 | 4,023 | 4,074 | 3,873 | 3,876 |
| 24.05.2023 | 3,903 | 4,017 | 3,882 | 3,918 |
| 25.05.2023 | 3,933 | 4,002 | 3,879 | 3,972 |
| 28.05.2023 | 4,062 | 4,266 | 3,972 | 4,113 |
| 29.05.2023 | 4,188 | 4,329 | 4,086 | 4,164 |
| 30.05.2023 | 4,179 | 4,578 | 4,104 | 4,578 |
| 31.05.2023 | 4,65 | 4,989 | 4,476 | 4,803 |
| 01.06.2023 | 4,86 | 4,974 | 4,761 | 4,767 |
| 04.06.2023 | 4,8 | 5,055 | 4,746 | 4,935 |
| 05.06.2023 | 4,938 | 5,217 | 4,857 | 4,968 |
| 06.06.2023 | 5,01 | 5,142 | 4,815 | 4,815 |
| 07.06.2023 | 4,824 | 5,001 | 4,743 | 4,929 |
| 08.06.2023 | 4,938 | 4,98 | 4,692 | 4,713 |
| 11.06.2023 | 4,743 | 4,851 | 4,605 | 4,788 |
| 12.06.2023 | 4,77 | 4,812 | 4,506 | 4,56 |
| 13.06.2023 | 4,563 | 4,812 | 4,485 | 4,563 |
| 14.06.2023 | 4,554 | 4,713 | 4,545 | 4,68 |
| 15.06.2023 | 4,689 | 4,785 | 4,575 | 4,602 |
| 18.06.2023 | 4,62 | 4,71 | 4,389 | 4,41 |
| 19.06.2023 | 4,38 | 4,407 | 4,2 | 4,29 |
| 20.06.2023 | 4,302 | 4,428 | 4,215 | 4,218 |
| 21.06.2023 | 4,281 | 4,395 | 4,197 | 4,392 |
| 22.06.2023 | 4,437 | 4,632 | 4,401 | 4,59 |
| 25.06.2023 | 4,62 | 4,89 | 4,578 | 4,86 |
| 26.06.2023 | 4,86 | 4,899 | 4,797 | 4,89 |
| 02.07.2023 | 4,926 | 5,073 | 4,881 | 4,941 |
| 03.07.2023 | 4,959 | 4,965 | 4,782 | 4,8 |
| 04.07.2023 | 4,764 | 4,86 | 4,713 | 4,842 |
| 05.07.2023 | 4,863 | 5,22 | 4,821 | 5,028 |
| 06.07.2023 | 5,043 | 5,346 | 4,995 | 5,19 |
| 09.07.2023 | 5,31 | 5,556 | 5,232 | 5,484 |
| 10.07.2023 | 5,505 | 5,598 | 5,25 | 5,394 |
| 11.07.2023 | 5,385 | 5,505 | 5,286 | 5,4 |
| 12.07.2023 | 5,544 | 5,628 | 5,409 | 5,475 |
| 13.07.2023 | 5,49 | 6,021 | 5,37 | 6,021 |
| 16.07.2023 | 6,27 | 6,579 | 6,087 | 6,18 |
| 17.07.2023 | 6,171 | 6,39 | 5,982 | 6 |
| 18.07.2023 | 5,949 | 6,117 | 5,88 | 6,033 |
| 19.07.2023 | 6,168 | 6,507 | 6,081 | 6,417 |
| 20.07.2023 | 6,48 | 6,864 | 6,36 | 6,657 |
| 23.07.2023 | 6,777 | 7,32 | 6,726 | 7,32 |
| 24.07.2023 | 7,44 | 7,44 | 6,675 | 6,75 |
| 25.07.2023 | 6,75 | 7,167 | 6,603 | 6,96 |
| 26.07.2023 | 7,35 | 7,656 | 7,26 | 7,656 |
| 27.07.2023 | 7,728 | 8,421 | 7,461 | 8,421 |
| 30.07.2023 | 8,358 | 8,838 | 8,133 | 8,268 |
| 31.07.2023 | 8,46 | 9,093 | 8,286 | 9,093 |
| 01.08.2023 | 9,435 | 9,915 | 9,39 | 9,504 |
| 02.08.2023 | 9,582 | 10,452 | 9,582 | 10,452 |
| 03.08.2023 | 10,335 | 10,47 | 9,411 | 9,423 |
| 06.08.2023 | 9,3 | 9,405 | 8,523 | 8,88 |
| 07.08.2023 | 8,97 | 9,768 | 8,97 | 9,768 |
| 08.08.2023 | 10,206 | 10,743 | 9,81 | 10,038 |
| 09.08.2023 | 10,038 | 10,389 | 9,15 | 9,624 |
| 10.08.2023 | 9,6 | 10,02 | 9,24 | 9,93 |
| 13.08.2023 | 10,185 | 10,65 | 10,011 | 10,368 |
| 14.08.2023 | 10,5 | 11,37 | 10,05 | 11,268 |
| 15.08.2023 | 11,274 | 11,4 | 10,713 | 10,74 |
| 16.08.2023 | 11,145 | 11,814 | 10,95 | 11,814 |
| 17.08.2023 | 11,82 | 12,699 | 11,4 | 12,036 |
| 20.08.2023 | 12,06 | 13,239 | 12,051 | 13,239 |
| 21.08.2023 | 13,275 | 14,55 | 13,275 | 14,217 |
| 22.08.2023 | 14,283 | 14,844 | 13,281 | 13,59 |
| 23.08.2023 | 13,5 | 13,866 | 12,231 | 12,231 |
| 24.08.2023 | 12,102 | 13,221 | 11,61 | 13,023 |
| 27.08.2023 | 13,14 | 13,647 | 12,987 | 13,143 |
| 28.08.2023 | 13,17 | 13,32 | 12,645 | 12,885 |
| 30.08.2023 | 13,266 | 13,752 | 12,978 | 13,287 |
| 31.08.2023 | 13,35 | 13,599 | 12,84 | 13,287 |
| 03.09.2023 | 13,5 | 14,613 | 13,365 | 14,613 |
| 04.09.2023 | 15 | 16,071 | 14,799 | 15,12 |
| 05.09.2023 | 15,534 | 16,164 | 15 | 15,366 |
| 06.09.2023 | 15,444 | 15,567 | 14,673 | 14,715 |
| 07.09.2023 | 14,715 | 15,147 | 13,98 | 14,304 |
| 10.09.2023 | 14,535 | 14,64 | 12,99 | 13,131 |
| 11.09.2023 | 13,131 | 13,791 | 12,954 | 13,494 |
| 12.09.2023 | 13,83 | 14,478 | 13,215 | 13,215 |
| 13.09.2023 | 13,2 | 13,2 | 12,195 | 13,08 |
| 14.09.2023 | 13,155 | 13,416 | 12,66 | 12,924 |
| 17.09.2023 | 12,81 | 12,873 | 12,06 | 12,12 |
| 18.09.2023 | 12,12 | 13,332 | 11,838 | 13,332 |
| 19.09.2023 | 13,353 | 13,812 | 12,702 | 12,762 |
| 20.09.2023 | 12,762 | 13,89 | 12,456 | 13,647 |
| 21.09.2023 | 13,65 | 14,286 | 13,371 | 13,41 |
| 24.09.2023 | 14,22 | 14,4 | 13,839 | 14,034 |
| 25.09.2023 | 14,037 | 14,07 | 13,5 | 13,797 |
| 26.09.2023 | 13,887 | 13,941 | 13,41 | 13,467 |
| 27.09.2023 | 13,437 | 13,68 | 12,81 | 12,81 |
| 28.09.2023 | 12,81 | 13,137 | 12,69 | 12,954 |
| 01.10.2023 | 12,954 | 12,954 | 12,6 | 12,6 |
| 02.10.2023 | 12,603 | 13,113 | 12,579 | 13,023 |
| 03.10.2023 | 13,32 | 13,44 | 12,654 | 12,69 |
| 04.10.2023 | 12,726 | 13,263 | 12,522 | 12,87 |
| 05.10.2023 | 12,735 | 12,9 | 12,618 | 12,618 |
| 08.10.2023 | 12,231 | 12,507 | 11,622 | 11,814 |
| 09.10.2023 | 11,958 | 12,522 | 11,955 | 12,36 |
| 10.10.2023 | 12,183 | 12,315 | 11,445 | 11,622 |
| 11.10.2023 | 11,88 | 12,054 | 11,136 | 11,514 |
| 12.10.2023 | 11,49 | 12,663 | 11,184 | 11,865 |
| 15.10.2023 | 11,997 | 12,081 | 10,977 | 11,01 |
| 16.10.2023 | 11,01 | 11,712 | 10,71 | 11,508 |
| 17.10.2023 | 11,25 | 11,91 | 10,866 | 11,28 |
| 18.10.2023 | 11,472 | 11,598 | 10,98 | 11,01 |
| 19.10.2023 | 10,8 | 10,89 | 10,254 | 10,398 |
| 22.10.2023 | 10,56 | 10,797 | 10,29 | 10,698 |
| 23.10.2023 | 10,767 | 11,1 | 10,533 | 10,683 |
| 24.10.2023 | 10,683 | 10,86 | 9,615 | 9,615 |
| 25.10.2023 | 9,708 | 10,56 | 9,297 | 10,2 |
| 26.10.2023 | 10,365 | 10,8 | 10,14 | 10,677 |
| 29.10.2023 | 10,638 | 11,742 | 10,425 | 11,742 |
| 30.10.2023 | 12,267 | 12,762 | 10,59 | 10,845 |
| 31.10.2023 | 10,929 | 11,322 | 10,611 | 10,914 |
| 01.11.2023 | 10,953 | 11,1 | 10,677 | 10,728 |
| 02.11.2023 | 10,788 | 10,836 | 10,251 | 10,602 |
| 05.11.2023 | 10,9875 | 11,4 | 10,5525 | 11,01 |
| 06.11.2023 | 11,01 | 11,7525 | 10,7325 | 11,265 |
| 07.11.2023 | 11,4 | 11,475 | 10,905 | 11,16 |
| 08.11.2023 | 11,31 | 11,3625 | 10,89 | 10,89 |
| 09.11.2023 | 10,8375 | 10,995 | 10,53 | 10,545 |
| 12.11.2023 | 10,545 | 10,59 | 10,14 | 10,215 |
| 13.11.2023 | 10,335 | 10,3575 | 10,035 | 10,2525 |
| 14.11.2023 | 10,2825 | 10,44 | 10,1175 | 10,41 |
| 15.11.2023 | 10,4025 | 11,445 | 10,29 | 10,5975 |
| 16.11.2023 | 10,5975 | 10,8525 | 10,365 | 10,41 |
| 19.11.2023 | 10,5825 | 11,28 | 10,53 | 10,995 |
| 20.11.2023 | 10,98 | 11,0325 | 10,635 | 10,6575 |
| 21.11.2023 | 10,7025 | 11,0175 | 10,6875 | 10,815 |
| 22.11.2023 | 10,8375 | 10,965 | 10,6575 | 10,695 |
| 23.11.2023 | 10,8225 | 10,8225 | 10,4625 | 10,59 |
| 26.11.2023 | 10,755 | 10,89 | 10,5825 | 10,755 |
| 27.11.2023 | 10,86 | 11,8275 | 10,785 | 11,8275 |
| 28.11.2023 | 11,94 | 11,97 | 10,8 | 10,86 |
| 29.11.2023 | 10,8525 | 11,0475 | 10,575 | 10,605 |
| 30.11.2023 | 10,71 | 10,77 | 10,365 | 10,41 |
| 03.12.2023 | 10,4775 | 10,485 | 10,1325 | 10,1925 |
| 04.12.2023 | 10,23 | 10,4925 | 10,1775 | 10,335 |
| 05.12.2023 | 10,29 | 10,335 | 9,6975 | 9,7725 |
| 06.12.2023 | 9,735 | 10,17 | 9,5475 | 10,005 |
| 07.12.2023 | 10,005 | 10,3425 | 9,9375 | 10,3425 |
| 10.12.2023 | 10,5 | 10,5975 | 9,9825 | 10,0125 |
| 11.12.2023 | 10,02 | 10,68 | 9,825 | 10,3725 |
| 12.12.2023 | 10,35 | 10,35 | 9,69 | 9,84 |
| 13.12.2023 | 9,9225 | 10,0725 | 9,63 | 9,765 |
| 14.12.2023 | 9,78 | 9,93 | 9,6375 | 9,75 |
| 17.12.2023 | 9,78 | 9,795 | 9,12 | 9,18 |
| 18.12.2023 | 9,15 | 9,4425 | 9,0525 | 9,1425 |
| 19.12.2023 | 9,15 | 9,4275 | 8,88 | 9,075 |
| 20.12.2023 | 9 | 9,21 | 8,82 | 9 |
| 21.12.2023 | 9 | 9,3 | 8,7975 | 8,805 |
| 24.12.2023 | 8,7225 | 8,7225 | 7,9275 | 8,07 |
| 25.12.2023 | 8,205 | 8,415 | 7,8 | 8,37 |
| 26.12.2023 | 8,3625 | 8,595 | 8,13 | 8,46 |
| 27.12.2023 | 8,58 | 8,7825 | 8,235 | 8,4225 |
| 28.12.2023 | 8,52 | 9,24 | 8,3775 | 9,21 |