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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7706
KAPANIŞ 4,7556
En Düşük
DÜŞÜK 2,7299
En Yüksek
YÜKSEK 7,0597
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 3,6545 | 3,9156 | 3,6168 | 3,9156 |
| 02.01.2024 | 3,9649 | 4,3071 | 3,8402 | 4,223 |
| 03.01.2024 | 4,223 | 4,4696 | 4,1186 | 4,2694 |
| 04.01.2024 | 4,2694 | 4,6958 | 4,1882 | 4,6958 |
| 07.01.2024 | 4,9046 | 5,1077 | 4,7567 | 4,8292 |
| 08.01.2024 | 4,7799 | 4,8089 | 4,429 | 4,5653 |
| 09.01.2024 | 4,6465 | 4,6987 | 4,2868 | 4,2868 |
| 10.01.2024 | 4,3042 | 4,7074 | 4,2317 | 4,5305 |
| 11.01.2024 | 4,4406 | 4,6378 | 4,3884 | 4,5015 |
| 14.01.2024 | 4,5015 | 4,8147 | 4,4957 | 4,6755 |
| 15.01.2024 | 4,7074 | 4,8089 | 4,6146 | 4,7306 |
| 16.01.2024 | 4,6987 | 4,8495 | 4,5943 | 4,5972 |
| 17.01.2024 | 4,6523 | 4,748 | 4,5247 | 4,7074 |
| 18.01.2024 | 4,7219 | 4,8698 | 4,6407 | 4,6407 |
| 21.01.2024 | 4,6378 | 4,9655 | 4,6262 | 4,8698 |
| 22.01.2024 | 4,8959 | 5,3368 | 4,8031 | 5,1019 |
| 23.01.2024 | 5,2208 | 5,4731 | 5,1164 | 5,128 |
| 24.01.2024 | 5,157 | 5,3977 | 5,157 | 5,2614 |
| 25.01.2024 | 5,2846 | 5,3368 | 5,1918 | 5,2237 |
| 28.01.2024 | 5,2266 | 5,4702 | 5,1512 | 5,1512 |
| 29.01.2024 | 5,1889 | 5,2353 | 5,0787 | 5,1628 |
| 30.01.2024 | 5,1889 | 5,1976 | 4,9945 | 4,9945 |
| 31.01.2024 | 4,9945 | 5,0845 | 4,951 | 4,9626 |
| 01.02.2024 | 4,9626 | 5,0961 | 4,8582 | 4,9162 |
| 04.02.2024 | 5,0119 | 5,4064 | 5,0032 | 5,4064 |
| 05.02.2024 | 5,5688 | 5,8937 | 5,3252 | 5,6355 |
| 06.02.2024 | 5,6326 | 5,7777 | 5,4673 | 5,4992 |
| 07.02.2024 | 5,4992 | 5,5021 | 5,0961 | 5,2005 |
| 08.02.2024 | 5,2324 | 5,4093 | 5,2324 | 5,3136 |
| 11.02.2024 | 5,3948 | 5,5427 | 5,3484 | 5,3687 |
| 12.02.2024 | 5,4006 | 5,447 | 5,2005 | 5,2005 |
| 13.02.2024 | 5,1628 | 5,2585 | 5,0119 | 5,2208 |
| 14.02.2024 | 5,2237 | 5,3194 | 5,1396 | 5,1396 |
| 15.02.2024 | 5,1396 | 5,2063 | 5,0642 | 5,1338 |
| 18.02.2024 | 5,1338 | 5,1483 | 4,9191 | 4,9191 |
| 19.02.2024 | 4,9655 | 5,1512 | 4,9017 | 4,98 |
| 20.02.2024 | 5,0352 | 5,2788 | 4,9655 | 5,1396 |
| 21.02.2024 | 5,2788 | 5,3136 | 5,0235 | 5,0235 |
| 22.02.2024 | 5,0119 | 5,0874 | 4,922 | 4,9307 |
| 25.02.2024 | 4,8727 | 5,0003 | 4,8292 | 4,8466 |
| 26.02.2024 | 4,8408 | 4,9423 | 4,7451 | 4,806 |
| 27.02.2024 | 4,7683 | 4,8263 | 4,6175 | 4,6175 |
| 28.02.2024 | 4,6349 | 4,8321 | 4,6175 | 4,7567 |
| 29.02.2024 | 4,8147 | 4,9162 | 4,7683 | 4,835 |
| 03.03.2024 | 4,835 | 4,8466 | 4,5972 | 4,6233 |
| 04.03.2024 | 4,6262 | 4,7799 | 4,5943 | 4,6523 |
| 05.03.2024 | 4,6639 | 5,041 | 4,5247 | 4,777 |
| 06.03.2024 | 4,9539 | 5,009 | 4,8756 | 4,9539 |
| 07.03.2024 | 5,0119 | 5,1744 | 4,9162 | 4,9336 |
| 10.03.2024 | 4,951 | 5,1628 | 4,951 | 5,0816 |
| 11.03.2024 | 5,07 | 5,07 | 4,8437 | 4,8785 |
| 12.03.2024 | 4,9742 | 5,3658 | 4,8466 | 5,3658 |
| 13.03.2024 | 5,3571 | 5,5572 | 5,1309 | 5,186 |
| 14.03.2024 | 5,1918 | 5,2643 | 5,099 | 5,099 |
| 17.03.2024 | 5,1164 | 5,1628 | 4,8727 | 4,9104 |
| 18.03.2024 | 4,9104 | 5,0903 | 4,8379 | 4,8814 |
| 19.03.2024 | 4,9278 | 4,9278 | 4,7567 | 4,7567 |
| 20.03.2024 | 4,8147 | 4,8756 | 4,7335 | 4,7393 |
| 21.03.2024 | 4,7799 | 4,9742 | 4,7451 | 4,9626 |
| 24.03.2024 | 4,9655 | 5,1715 | 4,835 | 5,0119 |
| 25.03.2024 | 5,0439 | 5,0468 | 4,8321 | 4,893 |
| 26.03.2024 | 4,9394 | 4,9829 | 4,806 | 4,9046 |
| 27.03.2024 | 4,9597 | 4,9597 | 4,7915 | 4,8292 |
| 28.03.2024 | 4,8292 | 4,9452 | 4,8292 | 4,9162 |
| 31.03.2024 | 4,922 | 5,0932 | 4,8437 | 4,8582 |
| 01.04.2024 | 4,8611 | 4,8988 | 4,6088 | 4,661 |
| 02.04.2024 | 4,6059 | 4,6755 | 4,4609 | 4,4783 |
| 03.04.2024 | 4,516 | 4,632 | 4,4754 | 4,5247 |
| 04.04.2024 | 4,5276 | 4,7161 | 4,5276 | 4,6175 |
| 07.04.2024 | 4,6494 | 4,8408 | 4,6494 | 4,8031 |
| 08.04.2024 | 4,9249 | 5,0235 | 4,8553 | 4,9887 |
| 14.04.2024 | 4,9597 | 5,4267 | 4,893 | 5,2904 |
| 15.04.2024 | 5,2904 | 5,2904 | 4,8959 | 4,9974 |
| 16.04.2024 | 5,0294 | 5,0468 | 4,8495 | 4,8901 |
| 17.04.2024 | 4,8901 | 5,1135 | 4,8901 | 5,0265 |
| 18.04.2024 | 4,9452 | 5,1338 | 4,9104 | 5,0584 |
| 21.04.2024 | 5,1019 | 5,2556 | 5,0177 | 5,0932 |
| 23.04.2024 | 5,1106 | 5,1599 | 4,9336 | 4,9365 |
| 24.04.2024 | 4,6929 | 5,186 | 4,6813 | 5,1193 |
| 25.04.2024 | 5,128 | 5,6152 | 5,1048 | 5,4383 |
| 28.04.2024 | 5,5514 | 5,5978 | 5,2092 | 5,2701 |
| 29.04.2024 | 5,2701 | 5,4818 | 5,2643 | 5,4818 |
| 01.05.2024 | 5,4876 | 5,7371 | 5,3107 | 5,5456 |
| 02.05.2024 | 5,2759 | 5,4847 | 5,2208 | 5,4818 |
| 05.05.2024 | 5,4673 | 5,5398 | 5,2498 | 5,2498 |
| 06.05.2024 | 5,0584 | 5,6848 | 5,0584 | 5,6442 |
| 07.05.2024 | 5,65 | 5,9169 | 5,5224 | 5,5949 |
| 08.05.2024 | 5,5949 | 5,8589 | 5,447 | 5,6732 |
| 09.05.2024 | 5,6732 | 5,8473 | 5,5659 | 5,8125 |
| 12.05.2024 | 5,8415 | 6,1025 | 5,8415 | 5,9401 |
| 13.05.2024 | 5,9401 | 6,3577 | 5,9401 | 6,1141 |
| 14.05.2024 | 6,1953 | 6,5492 | 6,1489 | 6,497 |
| 15.05.2024 | 6,6594 | 6,6884 | 6,3345 | 6,5666 |
| 16.05.2024 | 6,5666 | 6,8508 | 5,9111 | 6,2823 |
| 19.05.2024 | 6,3461 | 6,5434 | 6,3229 | 6,5144 |
| 20.05.2024 | 6,613 | 6,6942 | 6,3577 | 6,3577 |
| 21.05.2024 | 6,3694 | 6,4158 | 6,0097 | 6,0097 |
| 22.05.2024 | 6,0213 | 6,1605 | 5,9111 | 5,9401 |
| 23.05.2024 | 5,9285 | 5,9633 | 5,6906 | 5,6906 |
| 26.05.2024 | 5,7023 | 5,7487 | 5,389 | 5,418 |
| 27.05.2024 | 5,4992 | 5,621 | 5,4122 | 5,4992 |
| 28.05.2024 | 5,5688 | 5,6819 | 5,3513 | 5,3513 |
| 29.05.2024 | 5,3571 | 5,4383 | 5,3107 | 5,3136 |
| 30.05.2024 | 5,3368 | 5,3861 | 5,2498 | 5,2933 |
| 02.06.2024 | 5,3136 | 5,3339 | 5,0787 | 5,1251 |
| 03.06.2024 | 5,1251 | 5,1425 | 5,0061 | 5,0061 |
| 04.06.2024 | 4,9887 | 5,099 | 4,9133 | 4,9307 |
| 05.06.2024 | 4,9568 | 5,1396 | 4,9104 | 4,9423 |
| 06.06.2024 | 4,9452 | 5,0061 | 4,777 | 4,7944 |
| 09.06.2024 | 4,7944 | 5,1483 | 4,7828 | 5,0003 |
| 10.06.2024 | 5,0003 | 5,0642 | 4,9075 | 4,9075 |
| 11.06.2024 | 4,9191 | 4,9655 | 4,8234 | 4,8959 |
| 12.06.2024 | 4,9539 | 5,0903 | 4,9133 | 5,0468 |
| 13.06.2024 | 5,1048 | 5,5456 | 5,0555 | 5,4963 |
| 19.06.2024 | 5,5021 | 5,6007 | 5,3774 | 5,4528 |
| 20.06.2024 | 5,4934 | 5,5108 | 5,3948 | 5,4644 |
| 23.06.2024 | 5,4644 | 5,6848 | 5,4383 | 5,6036 |
| 24.06.2024 | 5,6036 | 5,6471 | 5,3658 | 5,3658 |
| 25.06.2024 | 5,3774 | 5,389 | 5,0265 | 5,0526 |
| 26.06.2024 | 5,0787 | 5,4499 | 5,0758 | 5,3919 |
| 27.06.2024 | 5,418 | 5,476 | 5,3571 | 5,4064 |
| 30.06.2024 | 5,4644 | 5,4644 | 4,9771 | 4,98 |
| 01.07.2024 | 4,9887 | 5,1396 | 4,9017 | 5,0206 |
| 02.07.2024 | 5,0526 | 5,1019 | 5,0061 | 5,0177 |
| 03.07.2024 | 4,9887 | 5,1541 | 4,98 | 5,041 |
| 04.07.2024 | 5,0497 | 5,1396 | 5,0439 | 5,0468 |
| 07.07.2024 | 5,0729 | 5,2817 | 5,0555 | 5,1309 |
| 08.07.2024 | 5,1657 | 5,1976 | 5,0468 | 5,0961 |
| 09.07.2024 | 5,1193 | 5,157 | 5,0642 | 5,1164 |
| 10.07.2024 | 5,1454 | 5,1947 | 5,0816 | 5,0932 |
| 11.07.2024 | 5,0932 | 5,157 | 5,0381 | 5,0903 |
| 15.07.2024 | 5,099 | 5,3368 | 5,0352 | 5,2295 |
| 16.07.2024 | 5,2266 | 5,2382 | 5,1454 | 5,2208 |
| 17.07.2024 | 5,2556 | 5,2904 | 5,1976 | 5,2208 |
| 18.07.2024 | 5,2411 | 5,7429 | 5,1048 | 5,7429 |
| 21.07.2024 | 5,8763 | 6,0967 | 5,8067 | 5,9169 |
| 22.07.2024 | 5,9401 | 6,1431 | 5,9169 | 5,9343 |
| 23.07.2024 | 5,9401 | 6,0329 | 5,8183 | 5,8183 |
| 24.07.2024 | 5,8241 | 6,0329 | 5,8067 | 5,8473 |
| 25.07.2024 | 5,8589 | 5,9575 | 5,711 | 5,711 |
| 28.07.2024 | 5,7313 | 5,769 | 5,6123 | 5,6848 |
| 29.07.2024 | 5,6848 | 6,2011 | 5,6616 | 6,1141 |
| 30.07.2024 | 6,0909 | 6,3113 | 5,9807 | 6,2069 |
| 31.07.2024 | 6,2707 | 6,3229 | 6,0329 | 6,1257 |
| 01.08.2024 | 6,1141 | 6,1663 | 5,9633 | 5,9865 |
| 04.08.2024 | 5,7806 | 5,7806 | 5,3948 | 5,5456 |
| 05.08.2024 | 5,7139 | 6,0967 | 5,6558 | 6,0967 |
| 06.08.2024 | 6,1895 | 6,2649 | 6,0329 | 6,0387 |
| 07.08.2024 | 6,0213 | 6,4274 | 5,9865 | 6,2591 |
| 08.08.2024 | 6,2591 | 6,3113 | 6,0039 | 6,0213 |
| 11.08.2024 | 6,0387 | 6,1895 | 5,9285 | 5,9343 |
| 12.08.2024 | 5,9459 | 6,0677 | 5,9053 | 5,9575 |
| 13.08.2024 | 6,0155 | 6,5492 | 5,9343 | 6,5086 |
| 14.08.2024 | 6,4622 | 6,671 | 6,1489 | 6,497 |
| 15.08.2024 | 6,497 | 6,613 | 6,3926 | 6,613 |
| 18.08.2024 | 6,6594 | 6,7696 | 6,468 | 6,6942 |
| 19.08.2024 | 6,7174 | 6,7348 | 6,526 | 6,729 |
| 20.08.2024 | 6,7116 | 7,0597 | 6,4506 | 6,671 |
| 21.08.2024 | 6,6594 | 6,7406 | 6,5202 | 6,6594 |
| 22.08.2024 | 6,6536 | 6,6536 | 6,497 | 6,5202 |
| 25.08.2024 | 6,5202 | 6,5434 | 6,3694 | 6,4738 |
| 26.08.2024 | 6,4738 | 6,5028 | 6,3868 | 6,4216 |
| 27.08.2024 | 6,4448 | 6,4854 | 6,2417 | 6,2765 |
| 28.08.2024 | 6,2765 | 6,3171 | 6,1547 | 6,2881 |
| 01.09.2024 | 6,2881 | 6,5318 | 6,1721 | 6,2997 |
| 02.09.2024 | 6,5434 | 6,8682 | 5,8415 | 5,8589 |
| 03.09.2024 | 5,8009 | 6,0967 | 5,7168 | 5,7429 |
| 04.09.2024 | 5,7951 | 5,8705 | 5,7719 | 5,7777 |
| 05.09.2024 | 5,8589 | 5,8705 | 5,6152 | 5,6152 |
| 08.09.2024 | 5,6181 | 5,8357 | 5,6065 | 5,6994 |
| 09.09.2024 | 5,7139 | 5,8125 | 5,6906 | 5,7255 |
| 10.09.2024 | 5,711 | 5,8299 | 5,6529 | 5,6529 |
| 11.09.2024 | 5,7197 | 5,7313 | 5,4354 | 5,5688 |
| 12.09.2024 | 5,6181 | 5,7516 | 5,5224 | 5,7516 |
| 15.09.2024 | 5,7893 | 5,8067 | 5,5949 | 5,7719 |
| 16.09.2024 | 5,7603 | 6,3461 | 5,5166 | 5,5166 |
| 17.09.2024 | 5,5688 | 5,7139 | 5,331 | 5,3484 |
| 18.09.2024 | 5,3745 | 5,5833 | 4,8147 | 4,8147 |
| 19.09.2024 | 4,4435 | 4,6639 | 4,3332 | 4,3332 |
| 22.09.2024 | 3,9011 | 4,0867 | 3,9011 | 3,9011 |
| 23.09.2024 | 3,6661 | 3,8431 | 3,5124 | 3,5124 |
| 24.09.2024 | 3,4573 | 3,8228 | 3,3442 | 3,6923 |
| 25.09.2024 | 3,6923 | 3,7764 | 3,4921 | 3,524 |
| 26.09.2024 | 3,5385 | 3,5472 | 3,3471 | 3,3616 |
| 29.09.2024 | 3,3645 | 3,4544 | 3,2253 | 3,2601 |
| 30.09.2024 | 3,2601 | 3,2688 | 3,0077 | 3,0687 |
| 01.10.2024 | 3,0658 | 3,1586 | 2,9294 | 2,9584 |
| 02.10.2024 | 2,9584 | 3,0135 | 2,8482 | 2,8621 |
| 03.10.2024 | 2,8645 | 2,8772 | 2,7299 | 2,8378 |
| 06.10.2024 | 2,8378 | 3,1151 | 2,8366 | 3,0397 |
| 07.10.2024 | 3,1296 | 3,3413 | 3,089 | 3,3413 |
| 08.10.2024 | 3,466 | 3,5617 | 3,3007 | 3,3413 |
| 09.10.2024 | 3,3413 | 3,3587 | 3,1151 | 3,1789 |
| 10.10.2024 | 3,1354 | 3,3123 | 3,0571 | 3,1963 |
| 13.10.2024 | 3,3529 | 3,3645 | 3,0745 | 3,1847 |
| 14.10.2024 | 3,1702 | 3,2021 | 3,1267 | 3,1673 |
| 15.10.2024 | 3,1673 | 3,1847 | 3,0571 | 3,1093 |
| 16.10.2024 | 3,1093 | 3,1789 | 3,0803 | 3,1528 |
| 17.10.2024 | 3,1818 | 3,1905 | 3,0571 | 3,0658 |
| 20.10.2024 | 3,0745 | 3,1238 | 2,9845 | 2,999 |
| 21.10.2024 | 3,0223 | 3,0861 | 2,9642 | 3,0455 |
| 22.10.2024 | 3,0571 | 3,2804 | 3,0252 | 3,1615 |
| 23.10.2024 | 3,2688 | 3,4312 | 3,2021 | 3,3181 |
| 24.10.2024 | 3,3181 | 3,379 | 3,2311 | 3,321 |
| 27.10.2024 | 3,3703 | 3,3703 | 3,292 | 3,2949 |
| 29.10.2024 | 3,2949 | 3,6226 | 3,2891 | 3,6226 |
| 30.10.2024 | 3,73 | 3,7387 | 3,5472 | 3,6313 |
| 31.10.2024 | 3,611 | 3,6342 | 3,4457 | 3,4573 |
| 03.11.2024 | 3,4515 | 3,4515 | 3,3355 | 3,3703 |
| 04.11.2024 | 3,3703 | 3,4428 | 3,2862 | 3,3036 |
| 05.11.2024 | 3,3065 | 3,3848 | 3,2978 | 3,3181 |
| 06.11.2024 | 3,3181 | 3,3297 | 3,2108 | 3,2717 |
| 07.11.2024 | 3,2601 | 3,3674 | 3,2398 | 3,3268 |
| 10.11.2024 | 3,4515 | 3,6139 | 3,4341 | 3,4341 |
| 11.11.2024 | 3,4341 | 3,5327 | 3,3355 | 3,437 |
| 12.11.2024 | 3,3993 | 3,553 | 3,3877 | 3,3935 |
| 13.11.2024 | 3,4225 | 3,5211 | 3,4225 | 3,4776 |
| 14.11.2024 | 3,4834 | 3,5385 | 3,4341 | 3,4399 |
| 17.11.2024 | 3,4515 | 3,5211 | 3,4399 | 3,4776 |
| 18.11.2024 | 3,5124 | 3,5646 | 3,3819 | 3,4138 |
| 19.11.2024 | 3,4254 | 3,4747 | 3,3065 | 3,3181 |
| 20.11.2024 | 3,3268 | 3,4602 | 3,3268 | 3,4457 |
| 21.11.2024 | 3,4689 | 3,5356 | 3,4312 | 3,5298 |
| 24.11.2024 | 3,5327 | 3,6052 | 3,4776 | 3,4776 |
| 25.11.2024 | 3,4805 | 3,5269 | 3,4399 | 3,4805 |
| 26.11.2024 | 3,5211 | 3,5501 | 3,4515 | 3,4747 |
| 27.11.2024 | 3,4747 | 3,5008 | 3,3964 | 3,4167 |
| 28.11.2024 | 3,4341 | 3,4428 | 3,379 | 3,3993 |
| 01.12.2024 | 3,4022 | 3,4109 | 3,3442 | 3,3645 |
| 02.12.2024 | 3,3645 | 3,4051 | 3,3384 | 3,3413 |
| 03.12.2024 | 3,3413 | 3,3645 | 3,3065 | 3,3152 |
| 04.12.2024 | 3,3355 | 3,3732 | 3,3239 | 3,3413 |
| 05.12.2024 | 3,3442 | 3,3674 | 3,3123 | 3,3471 |
| 08.12.2024 | 3,35 | 3,4167 | 3,3297 | 3,3906 |
| 09.12.2024 | 3,3906 | 3,3993 | 3,263 | 3,2659 |
| 10.12.2024 | 3,2833 | 3,2891 | 3,1934 | 3,1934 |
| 11.12.2024 | 3,2311 | 3,3471 | 3,2166 | 3,2688 |
| 12.12.2024 | 3,2717 | 3,3094 | 3,2282 | 3,2775 |
| 15.12.2024 | 3,2891 | 3,3703 | 3,2891 | 3,3007 |
| 16.12.2024 | 3,2949 | 3,3123 | 3,2195 | 3,2485 |
| 17.12.2024 | 3,2485 | 3,2804 | 3,176 | 3,1847 |
| 18.12.2024 | 3,1528 | 3,2485 | 3,1412 | 3,1876 |
| 19.12.2024 | 3,2079 | 3,2137 | 3,1499 | 3,1557 |
| 22.12.2024 | 3,2079 | 3,2253 | 3,0803 | 3,089 |
| 23.12.2024 | 3,0919 | 3,1383 | 3,0687 | 3,1383 |
| 24.12.2024 | 3,1702 | 3,1905 | 3,1412 | 3,1499 |
| 25.12.2024 | 3,1557 | 3,1702 | 3,1354 | 3,1499 |
| 26.12.2024 | 3,1499 | 3,3065 | 3,147 | 3,2659 |
| 29.12.2024 | 3,3181 | 3,3355 | 3,2195 | 3,2195 |
| 30.12.2024 | 3,2456 | 3,4921 | 3,1789 | 3,3297 |