Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
CVK MADEN İŞLETMELERİ SANAYİ VE TİCARET A.Ş. logosu
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
AL43.96
SAT43.98

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CVKMD: CVK MADEN İŞLETMELERİ SANAYİ VE TİCARET A.Ş. Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12,336
KAPANIŞ 12,297

En Düşük

DÜŞÜK 7,059

En Yüksek

YÜKSEK 18,255
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20249,4510,1259,352510,125
02.01.202410,252511,13759,9310,92
03.01.202410,9211,557510,6511,04
04.01.202411,0412,142510,8312,1425
07.01.202412,682513,207512,312,4875
08.01.202412,3612,43511,452511,805
09.01.202412,01512,1511,08511,085
10.01.202411,1312,172510,942511,715
11.01.202411,482511,992511,347511,64
14.01.202411,6412,4511,62512,09
15.01.202412,172512,43511,932512,2325
16.01.202412,1512,5411,8811,8875
17.01.202412,0312,277511,712,1725
18.01.202412,2112,59251212
21.01.202411,992512,8411,962512,5925
22.01.202412,6613,812,4213,1925
23.01.202413,514,152513,2313,26
24.01.202413,33513,957513,33513,605
25.01.202413,66513,813,42513,5075
28.01.202413,51514,14513,3213,32
29.01.202413,417513,537513,132513,35
30.01.202413,417513,4412,91512,915
31.01.202412,91513,147512,802512,8325
01.02.202412,832513,177512,562512,7125
04.02.202412,9613,9812,937513,98
05.02.202414,415,2413,7714,5725
06.02.202414,56514,9414,137514,22
07.02.202414,2214,227513,177513,4475
08.02.202413,5313,987513,5313,74
11.02.202413,9514,332513,8313,8825
12.02.202413,96514,08513,447513,4475
13.02.202413,3513,597512,9613,5
14.02.202413,507513,75513,2913,29
15.02.202413,2913,462513,09513,275
18.02.202413,27513,312512,7212,72
19.02.202412,8413,3212,67512,8775
20.02.202413,0213,6512,8413,29
21.02.202413,6513,7412,9912,99
22.02.202412,9613,15512,727512,75
25.02.202412,612,9312,487512,5325
26.02.202412,517512,7812,2712,4275
27.02.202412,3312,4811,9411,94
28.02.202411,98512,49511,9412,3
29.02.202412,4512,712512,3312,5025
03.03.202412,502512,532511,887511,955
04.03.202411,962512,3611,8812,03
05.03.202412,0613,03511,712,3525
06.03.202412,8112,952512,607512,81
07.03.202412,9613,3812,712512,7575
10.03.202412,802513,3512,802513,14
11.03.202413,1113,1112,52512,615
12.03.202412,862513,87512,532513,875
13.03.202413,852514,3713,267513,41
14.03.202413,42513,612513,18513,185
17.03.202413,2313,3512,612,6975
18.03.202412,697513,162512,5112,6225
19.03.202412,742512,742512,312,3
20.03.202412,4512,607512,2412,255
21.03.202412,3612,862512,2712,8325
24.03.202412,8413,372512,502512,96
25.03.202413,042513,0512,49512,6525
26.03.202412,772512,88512,427512,6825
27.03.202412,82512,82512,3912,4875
28.03.202412,487512,787512,487512,7125
31.03.202412,727513,1712,52512,5625
01.04.202412,5712,667511,917512,0525
02.04.202411,9112,0911,53511,58
03.04.202411,677511,977511,572511,7
04.04.202411,707512,19511,707511,94
07.04.202412,022512,517512,022512,42
08.04.202412,73512,9912,55512,9
14.04.202412,82514,032512,652513,68
15.04.202413,6813,6812,6612,9225
16.04.202413,00513,0512,5412,645
17.04.202412,64513,222512,64512,9975
18.04.202412,787513,27512,697513,08
21.04.202413,192513,5912,97513,17
23.04.202413,21513,342512,757512,765
24.04.202412,13513,4112,10513,2375
25.04.202413,2614,5213,214,0625
28.04.202414,35514,47513,4713,6275
29.04.202413,627514,17513,612514,175
01.05.202414,1914,83513,732514,34
02.05.202413,642514,182513,514,175
05.05.202414,137514,32513,57513,575
06.05.202413,0814,713,0814,595
07.05.202414,6115,314,2814,4675
08.05.202414,467515,1514,08514,67
09.05.202414,6715,1214,392515,03
12.05.202415,10515,7815,10515,36
13.05.202415,3616,4415,3615,81
14.05.202416,0216,93515,916,8
15.05.202417,2217,29516,3816,98
16.05.202416,9817,71515,28516,245
19.05.202416,4116,9216,3516,845
20.05.202417,117,3116,4416,44
21.05.202416,4716,5915,5415,54
22.05.202415,5715,9315,28515,36
23.05.202415,3315,4214,71514,715
26.05.202414,74514,86513,93514,01
27.05.202414,2214,53513,99514,22
28.05.202414,414,692513,837513,8375
29.05.202413,852514,062513,732513,74
30.05.202413,813,927513,57513,6875
02.06.202413,7413,792513,132513,2525
03.06.202413,252513,297512,94512,945
04.06.202412,913,18512,70512,75
05.06.202412,817513,2912,697512,78
06.06.202412,787512,94512,352512,3975
09.06.202412,397513,312512,367512,93
10.06.202412,9313,09512,6912,69
11.06.202412,7212,8412,472512,66
12.06.202412,8113,162512,70513,05
13.06.202413,214,3413,072514,2125
19.06.202414,227514,482513,90514,1
20.06.202414,20514,2513,9514,13
23.06.202414,1314,714,062514,49
24.06.202414,4914,602513,87513,875
25.06.202413,90513,93512,997513,065
26.06.202413,132514,092513,12513,9425
27.06.202414,0114,1613,852513,98
30.06.202414,1314,1312,8712,8775
01.07.202412,913,2912,67512,9825
02.07.202413,06513,192512,94512,975
03.07.202412,913,327512,877513,035
04.07.202413,057513,2913,042513,05
07.07.202413,117513,657513,072513,2675
08.07.202413,357513,4413,0513,1775
09.07.202413,237513,33513,09513,23
10.07.202413,30513,432513,1413,17
11.07.202413,1713,33513,027513,1625
15.07.202413,18513,813,0213,5225
16.07.202413,51513,54513,30513,5
17.07.202413,5913,6813,4413,5
18.07.202413,552514,8513,214,85
21.07.202415,19515,76515,01515,3
22.07.202415,3615,88515,315,345
23.07.202415,3615,615,04515,045
24.07.202415,0615,615,01515,12
25.07.202415,1515,40514,767514,7675
28.07.202414,8214,917514,512514,7
29.07.202414,716,03514,6415,81
30.07.202415,7516,3215,46516,05
31.07.202416,21516,3515,615,84
01.08.202415,8115,94515,4215,48
04.08.202414,947514,947513,9514,34
05.08.202414,77515,76514,62515,765
06.08.202416,00516,215,615,615
07.08.202415,5716,6215,4816,185
08.08.202416,18516,3215,52515,57
11.08.202415,61516,00515,3315,345
12.08.202415,37515,6915,2715,405
13.08.202415,55516,93515,34516,83
14.08.202416,7117,2515,916,8
15.08.202416,817,116,5317,1
18.08.202417,2217,50516,72517,31
19.08.202417,3717,41516,87517,4
20.08.202417,35518,25516,6817,25
21.08.202417,2217,4316,8617,22
22.08.202417,20517,20516,816,86
25.08.202416,8616,9216,4716,74
26.08.202416,7416,81516,51516,605
27.08.202416,66516,7716,1416,23
28.08.202416,2316,33515,91516,26
01.09.202416,2616,8915,9616,29
02.09.202416,9217,7615,10515,15
03.09.20241515,76514,782514,85
04.09.202414,98515,1814,92514,94
05.09.202415,1515,1814,5214,52
08.09.202414,527515,0914,497514,7375
09.09.202414,77515,0314,71514,805
10.09.202414,767515,07514,617514,6175
11.09.202414,7914,8214,05514,4
12.09.202414,527514,872514,2814,8725
15.09.202414,9715,01514,467514,925
16.09.202414,89516,4114,26514,265
17.09.202414,414,77513,78513,83
18.09.202413,897514,437512,4512,45
19.09.202411,4912,0611,20511,205
22.09.202410,087510,567510,087510,0875
23.09.20249,489,93759,08259,0825
24.09.20248,949,8858,64759,5475
25.09.20249,54759,7659,039,1125
26.09.20249,159,17258,6558,6925
29.09.20248,78,93258,348,43
30.09.20248,438,45257,77757,935
01.10.20247,92758,16757,5757,65
02.10.20247,657,79257,3657,401
03.10.20247,4077,447,0597,338
06.10.20247,3388,0557,3357,86
07.10.20248,09258,647,98758,64
08.10.20248,96259,218,5358,64
09.10.20248,648,6858,0558,22
10.10.20248,10758,5657,9058,265
13.10.20248,678,77,958,235
14.10.20248,19758,288,0858,19
15.10.20248,198,2357,9058,04
16.10.20248,048,227,9658,1525
17.10.20248,22758,257,9057,9275
20.10.20247,958,07757,71757,755
21.10.20247,8157,987,6657,875
22.10.20247,9058,48257,82258,175
23.10.20248,45258,87258,288,58
24.10.20248,588,73758,3558,5875
27.10.20248,7158,7158,51258,52
29.10.20248,529,36758,5059,3675
30.10.20249,6459,66759,17259,39
31.10.20249,33759,39758,918,94
03.11.20248,9258,9258,6258,715
04.11.20248,7158,90258,49758,5425
05.11.20248,558,75258,52758,58
06.11.20248,588,618,30258,46
07.11.20248,438,70758,37758,6025
10.11.20248,9259,3458,888,88
11.11.20248,889,1358,6258,8875
12.11.20248,799,18758,768,775
13.11.20248,859,1058,858,9925
14.11.20249,00759,158,888,895
17.11.20248,9259,1058,8958,9925
18.11.20249,08259,21758,7458,8275
19.11.20248,85758,9858,558,58
20.11.20248,60258,94758,60258,91
21.11.20248,979,14258,87259,1275
24.11.20249,1359,32258,99258,9925
25.11.202499,128,8959
26.11.20249,1059,188,9258,985
27.11.20248,9859,05258,78258,835
28.11.20248,888,90258,73758,79
01.12.20248,79758,828,64758,7
02.12.20248,78,8058,63258,64
03.12.20248,648,78,558,5725
04.12.20248,6258,72258,5958,64
05.12.20248,64758,70758,5658,655
08.12.20248,66258,8358,618,7675
09.12.20248,76758,798,43758,445
10.12.20248,498,5058,25758,2575
11.12.20248,3558,6558,31758,4525
12.12.20248,468,55758,34758,475
15.12.20248,5058,7158,5058,535
16.12.20248,528,5658,3258,4
17.12.20248,48,48258,21258,235
18.12.20248,15258,48,12258,2425
19.12.20248,2958,318,1458,16
22.12.20248,2958,347,9657,9875
23.12.20247,9958,1157,9358,115
24.12.20248,19758,258,12258,145
25.12.20248,168,19758,10758,145
26.12.20248,1458,558,13758,445
29.12.20248,588,6258,3258,325
30.12.20248,39259,038,228,61