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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,3511
KAPANIŞ 5,3557
En Düşük
DÜŞÜK 3,2562
En Yüksek
YÜKSEK 10,4416
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,3587 | 3,4515 | 3,3239 | 3,379 |
| 02.01.2025 | 3,3848 | 3,4138 | 3,35 | 3,379 |
| 05.01.2025 | 3,4051 | 3,5037 | 3,3703 | 3,4805 |
| 06.01.2025 | 3,4979 | 3,6313 | 3,4283 | 3,6081 |
| 07.01.2025 | 3,6081 | 3,6284 | 3,4921 | 3,5008 |
| 08.01.2025 | 3,5269 | 3,7387 | 3,5124 | 3,6777 |
| 09.01.2025 | 3,6458 | 3,9011 | 3,6226 | 3,8518 |
| 12.01.2025 | 3,8634 | 4,1273 | 3,8547 | 3,9243 |
| 13.01.2025 | 3,9562 | 4,0229 | 3,788 | 3,7938 |
| 14.01.2025 | 3,8286 | 3,9214 | 3,7532 | 3,7996 |
| 15.01.2025 | 3,8866 | 4,0461 | 3,8228 | 4,0258 |
| 16.01.2025 | 4,0142 | 4,0954 | 3,9243 | 3,9591 |
| 19.01.2025 | 3,9678 | 4,02 | 3,9127 | 3,9388 |
| 20.01.2025 | 3,9446 | 3,9533 | 3,7938 | 3,8141 |
| 21.01.2025 | 3,8112 | 3,8634 | 3,7793 | 3,8547 |
| 22.01.2025 | 3,8808 | 3,9301 | 3,8228 | 3,8315 |
| 23.01.2025 | 3,8286 | 3,8402 | 3,7764 | 3,7967 |
| 26.01.2025 | 3,7851 | 3,7909 | 3,6719 | 3,701 |
| 27.01.2025 | 3,759 | 3,8228 | 3,6516 | 3,817 |
| 28.01.2025 | 3,8228 | 3,9214 | 3,7648 | 3,817 |
| 29.01.2025 | 3,8402 | 3,8953 | 3,7706 | 3,7996 |
| 30.01.2025 | 3,904 | 4,1302 | 3,8634 | 3,9185 |
| 02.02.2025 | 3,9214 | 3,9214 | 3,6603 | 3,6632 |
| 03.02.2025 | 3,6777 | 3,759 | 3,6226 | 3,6255 |
| 04.02.2025 | 3,6255 | 3,7184 | 3,524 | 3,5588 |
| 05.02.2025 | 3,6004 | 3,9137 | 3,5385 | 3,7706 |
| 06.02.2025 | 3,7358 | 3,9059 | 3,6623 | 3,817 |
| 09.02.2025 | 3,8208 | 3,8982 | 3,6623 | 3,67 |
| 10.02.2025 | 3,6507 | 3,7319 | 3,6197 | 3,6313 |
| 11.02.2025 | 3,6236 | 3,6739 | 3,4651 | 3,4805 |
| 12.02.2025 | 3,4921 | 3,5811 | 3,407 | 3,407 |
| 13.02.2025 | 3,4109 | 3,4534 | 3,3452 | 3,3877 |
| 16.02.2025 | 3,4032 | 3,4534 | 3,3258 | 3,3258 |
| 17.02.2025 | 3,3336 | 3,5115 | 3,3104 | 3,4186 |
| 18.02.2025 | 3,4186 | 3,5656 | 3,4186 | 3,4883 |
| 19.02.2025 | 3,4883 | 3,5231 | 3,4496 | 3,4612 |
| 20.02.2025 | 3,4651 | 3,5579 | 3,4225 | 3,4418 |
| 23.02.2025 | 3,5153 | 3,7667 | 3,5076 | 3,6855 |
| 24.02.2025 | 3,6855 | 3,8208 | 3,6352 | 3,6468 |
| 25.02.2025 | 3,6468 | 3,6894 | 3,4921 | 3,5695 |
| 26.02.2025 | 3,5849 | 3,8672 | 3,5772 | 3,7358 |
| 27.02.2025 | 3,7512 | 3,7899 | 3,6352 | 3,6855 |
| 02.03.2025 | 3,7319 | 3,7319 | 3,6468 | 3,6468 |
| 03.03.2025 | 3,6468 | 3,7899 | 3,6468 | 3,7087 |
| 04.03.2025 | 3,7242 | 3,7474 | 3,6739 | 3,7203 |
| 05.03.2025 | 3,7512 | 3,7783 | 3,6855 | 3,7396 |
| 06.03.2025 | 3,7628 | 3,8518 | 3,7164 | 3,844 |
| 09.03.2025 | 3,8556 | 4,0103 | 3,8286 | 3,8634 |
| 10.03.2025 | 3,8788 | 3,9833 | 3,7628 | 3,9523 |
| 11.03.2025 | 4,0413 | 4,2733 | 4,0142 | 4,1225 |
| 12.03.2025 | 4,1418 | 4,3545 | 4,0915 | 4,3004 |
| 13.03.2025 | 4,3158 | 4,3352 | 4,1921 | 4,2424 |
| 16.03.2025 | 4,2462 | 4,2578 | 4,1612 | 4,1689 |
| 17.03.2025 | 4,1728 | 4,2346 | 4,0567 | 4,1844 |
| 18.03.2025 | 3,8866 | 4,0413 | 3,7667 | 3,7667 |
| 19.03.2025 | 3,7126 | 3,8866 | 3,6352 | 3,7474 |
| 20.03.2025 | 3,7474 | 3,7667 | 3,3761 | 3,4264 |
| 23.03.2025 | 3,4264 | 3,5965 | 3,2562 | 3,4302 |
| 24.03.2025 | 3,4689 | 3,5965 | 3,4496 | 3,5811 |
| 25.03.2025 | 3,5811 | 3,9059 | 3,5115 | 3,8479 |
| 26.03.2025 | 3,9639 | 4,049 | 3,8479 | 3,8595 |
| 27.03.2025 | 3,8595 | 3,9407 | 3,7435 | 3,9059 |
| 01.04.2025 | 3,9407 | 4,0722 | 3,8866 | 3,9601 |
| 02.04.2025 | 3,9717 | 4,0761 | 3,8982 | 3,9098 |
| 03.04.2025 | 3,9175 | 3,9755 | 3,8363 | 3,8672 |
| 06.04.2025 | 3,817 | 4,254 | 3,6661 | 4,254 |
| 07.04.2025 | 4,4783 | 4,633 | 4,3855 | 4,5053 |
| 08.04.2025 | 4,4473 | 4,7992 | 4,4203 | 4,5517 |
| 09.04.2025 | 4,7219 | 4,7374 | 4,486 | 4,5053 |
| 10.04.2025 | 4,4589 | 4,4705 | 4,2849 | 4,3042 |
| 13.04.2025 | 4,3506 | 4,4203 | 4,2424 | 4,2424 |
| 14.04.2025 | 4,2656 | 4,2772 | 4,1341 | 4,1534 |
| 15.04.2025 | 4,1573 | 4,2076 | 3,9717 | 3,9755 |
| 16.04.2025 | 3,9987 | 4,3429 | 3,9833 | 4,2849 |
| 17.04.2025 | 4,312 | 4,4783 | 4,254 | 4,4087 |
| 20.04.2025 | 4,4783 | 4,5749 | 4,339 | 4,3506 |
| 21.04.2025 | 4,3777 | 4,4667 | 4,3623 | 4,3971 |
| 23.04.2025 | 4,4125 | 4,6214 | 4,3584 | 4,4628 |
| 24.04.2025 | 4,5015 | 4,6832 | 4,4744 | 4,633 |
| 27.04.2025 | 4,6407 | 4,7064 | 4,4899 | 4,5015 |
| 28.04.2025 | 4,5169 | 4,6639 | 4,4589 | 4,4976 |
| 29.04.2025 | 4,5131 | 4,544 | 4,339 | 4,3623 |
| 01.05.2025 | 4,4125 | 4,5827 | 4,3971 | 4,4976 |
| 04.05.2025 | 4,5595 | 4,9462 | 4,5053 | 4,9462 |
| 05.05.2025 | 5,2053 | 5,4373 | 4,981 | 5,3329 |
| 06.05.2025 | 5,2208 | 5,2556 | 4,8573 | 4,9849 |
| 07.05.2025 | 5,0042 | 5,1628 | 4,9501 | 5,0042 |
| 08.05.2025 | 5,0854 | 5,2053 | 4,9965 | 5,0893 |
| 11.05.2025 | 5,2208 | 5,2208 | 5,0042 | 5,0932 |
| 12.05.2025 | 5,1048 | 5,3445 | 5,0274 | 5,0661 |
| 13.05.2025 | 5,1434 | 5,1434 | 4,9694 | 4,9733 |
| 14.05.2025 | 4,9771 | 5,0119 | 4,8534 | 4,8611 |
| 15.05.2025 | 4,9462 | 5,0352 | 4,8843 | 4,9617 |
| 19.05.2025 | 4,9887 | 5,0003 | 4,8379 | 4,8457 |
| 20.05.2025 | 4,8457 | 4,923 | 4,6948 | 4,6987 |
| 21.05.2025 | 4,7335 | 4,9887 | 4,6755 | 4,8689 |
| 22.05.2025 | 4,8341 | 4,9153 | 4,7142 | 4,7142 |
| 25.05.2025 | 4,7335 | 4,7606 | 4,5982 | 4,6214 |
| 26.05.2025 | 4,6252 | 4,6948 | 4,4783 | 4,4783 |
| 27.05.2025 | 4,4783 | 4,6523 | 4,4009 | 4,5788 |
| 28.05.2025 | 4,602 | 4,6523 | 4,4705 | 4,4705 |
| 29.05.2025 | 4,4667 | 4,6136 | 4,4551 | 4,5556 |
| 01.06.2025 | 4,5827 | 4,633 | 4,486 | 4,486 |
| 02.06.2025 | 4,486 | 4,718 | 4,486 | 4,6639 |
| 03.06.2025 | 4,6678 | 4,7296 | 4,633 | 4,6948 |
| 04.06.2025 | 4,6755 | 5,039 | 4,6639 | 4,8882 |
| 09.06.2025 | 4,9655 | 5,0197 | 4,9191 | 4,9269 |
| 10.06.2025 | 4,9346 | 4,9694 | 4,8573 | 4,8727 |
| 11.06.2025 | 4,8341 | 4,8495 | 4,6794 | 4,6794 |
| 12.06.2025 | 4,2849 | 4,486 | 4,2153 | 4,4628 |
| 15.06.2025 | 4,4667 | 4,5672 | 4,3739 | 4,4744 |
| 16.06.2025 | 4,4783 | 4,5015 | 4,4048 | 4,4048 |
| 17.06.2025 | 4,4048 | 4,4125 | 4,281 | 4,2926 |
| 18.06.2025 | 4,312 | 4,3893 | 4,2501 | 4,2501 |
| 19.06.2025 | 4,3236 | 4,4357 | 4,312 | 4,37 |
| 22.06.2025 | 4,3081 | 4,4241 | 4,281 | 4,3661 |
| 23.06.2025 | 4,5633 | 4,5866 | 4,4473 | 4,5092 |
| 24.06.2025 | 4,5363 | 4,9578 | 4,4937 | 4,8921 |
| 25.06.2025 | 4,8341 | 4,8573 | 4,5904 | 4,5904 |
| 26.06.2025 | 4,5904 | 4,6678 | 4,4744 | 4,5633 |
| 29.06.2025 | 4,6175 | 4,7142 | 4,5556 | 4,6562 |
| 30.06.2025 | 4,6716 | 4,6987 | 4,6291 | 4,6678 |
| 01.07.2025 | 4,6987 | 4,7644 | 4,6098 | 4,6252 |
| 02.07.2025 | 4,6832 | 4,8186 | 4,6368 | 4,6871 |
| 03.07.2025 | 4,6987 | 4,8186 | 4,6832 | 4,7451 |
| 06.07.2025 | 4,718 | 4,718 | 4,5982 | 4,6098 |
| 07.07.2025 | 4,6368 | 4,6755 | 4,5556 | 4,5556 |
| 08.07.2025 | 4,602 | 4,66 | 4,5827 | 4,6252 |
| 09.07.2025 | 4,6794 | 4,7219 | 4,6214 | 4,6252 |
| 10.07.2025 | 4,6562 | 4,6716 | 4,5943 | 4,602 |
| 13.07.2025 | 4,6059 | 4,6987 | 4,5788 | 4,6136 |
| 15.07.2025 | 4,6214 | 4,6794 | 4,5169 | 4,5479 |
| 16.07.2025 | 4,5788 | 4,7335 | 4,5208 | 4,5479 |
| 17.07.2025 | 4,544 | 4,5595 | 4,4667 | 4,4705 |
| 20.07.2025 | 4,4783 | 4,5324 | 4,4783 | 4,4899 |
| 21.07.2025 | 4,4976 | 4,5131 | 4,4048 | 4,4164 |
| 22.07.2025 | 4,4435 | 4,4628 | 4,3855 | 4,3932 |
| 23.07.2025 | 4,4125 | 4,8302 | 4,4125 | 4,8302 |
| 24.07.2025 | 4,9733 | 5,213 | 4,8418 | 4,8611 |
| 27.07.2025 | 4,9501 | 5,1125 | 4,7026 | 4,981 |
| 28.07.2025 | 5,0158 | 5,1086 | 4,8882 | 4,9191 |
| 29.07.2025 | 4,9269 | 4,9501 | 4,7799 | 4,7799 |
| 30.07.2025 | 4,7915 | 5,097 | 4,7799 | 5,0313 |
| 31.07.2025 | 5,0661 | 5,0854 | 4,9153 | 4,9385 |
| 03.08.2025 | 4,9578 | 5,4296 | 4,923 | 5,4064 |
| 04.08.2025 | 5,4064 | 5,4412 | 5,2362 | 5,2633 |
| 05.08.2025 | 5,2943 | 5,6307 | 5,2556 | 5,4219 |
| 06.08.2025 | 5,4489 | 5,5611 | 5,3329 | 5,3329 |
| 07.08.2025 | 5,3639 | 5,5379 | 5,3368 | 5,4335 |
| 10.08.2025 | 5,4451 | 5,4954 | 5,2827 | 5,2981 |
| 11.08.2025 | 5,3136 | 5,3561 | 5,1357 | 5,1628 |
| 12.08.2025 | 5,2014 | 5,3097 | 5,1202 | 5,1628 |
| 13.08.2025 | 5,1821 | 5,2711 | 5,1434 | 5,155 |
| 14.08.2025 | 5,186 | 5,3909 | 5,1589 | 5,2092 |
| 17.08.2025 | 5,2246 | 5,4335 | 5,2208 | 5,3059 |
| 18.08.2025 | 5,3136 | 5,3368 | 5,1782 | 5,2208 |
| 19.08.2025 | 5,2788 | 5,4992 | 5,2595 | 5,3716 |
| 20.08.2025 | 5,4335 | 5,476 | 5,3368 | 5,3948 |
| 21.08.2025 | 5,4335 | 5,5534 | 5,3948 | 5,4335 |
| 24.08.2025 | 5,5611 | 5,623 | 5,4992 | 5,534 |
| 25.08.2025 | 5,5611 | 5,6462 | 5,4683 | 5,4954 |
| 26.08.2025 | 5,5147 | 5,5302 | 5,2749 | 5,3639 |
| 27.08.2025 | 5,3716 | 5,5186 | 5,3445 | 5,4219 |
| 28.08.2025 | 5,4567 | 5,8202 | 5,3987 | 5,7003 |
| 31.08.2025 | 5,7506 | 5,8279 | 5,5456 | 5,6965 |
| 01.09.2025 | 5,7197 | 5,8705 | 5,4373 | 5,6887 |
| 02.09.2025 | 5,7003 | 5,7274 | 5,5186 | 5,565 |
| 03.09.2025 | 5,592 | 5,8782 | 5,592 | 5,8202 |
| 04.09.2025 | 5,8395 | 5,855 | 5,6191 | 5,6462 |
| 07.09.2025 | 5,534 | 5,5804 | 5,3368 | 5,3987 |
| 08.09.2025 | 5,4373 | 5,5224 | 5,2788 | 5,3097 |
| 09.09.2025 | 5,3136 | 5,3445 | 5,2285 | 5,244 |
| 10.09.2025 | 5,2478 | 5,2943 | 5,0584 | 5,0622 |
| 11.09.2025 | 5,0816 | 5,1434 | 4,9307 | 5,0622 |
| 14.09.2025 | 5,0545 | 5,3291 | 4,9307 | 5,3136 |
| 15.09.2025 | 5,3136 | 5,3639 | 5,2014 | 5,3484 |
| 16.09.2025 | 5,3445 | 5,4296 | 5,2865 | 5,3213 |
| 17.09.2025 | 5,3445 | 5,5611 | 5,3445 | 5,5224 |
| 18.09.2025 | 5,5224 | 5,6655 | 5,3948 | 5,6268 |
| 21.09.2025 | 5,7622 | 5,8473 | 5,6578 | 5,7235 |
| 22.09.2025 | 5,65 | 5,8241 | 5,5766 | 5,6462 |
| 23.09.2025 | 5,7081 | 5,9942 | 5,6732 | 5,8009 |
| 24.09.2025 | 5,8666 | 6,381 | 5,7081 | 6,3229 |
| 25.09.2025 | 6,3113 | 6,3461 | 5,9208 | 5,9749 |
| 28.09.2025 | 5,9749 | 6,1644 | 5,9556 | 5,9633 |
| 29.09.2025 | 6,0329 | 6,3036 | 5,8975 | 6,1064 |
| 30.09.2025 | 6,1141 | 6,3577 | 6,0368 | 6,2417 |
| 01.10.2025 | 6,2688 | 6,3964 | 6,2069 | 6,2147 |
| 02.10.2025 | 6,2417 | 6,5086 | 6,1992 | 6,381 |
| 05.10.2025 | 6,4544 | 6,7677 | 6,4158 | 6,6285 |
| 06.10.2025 | 6,671 | 6,8218 | 6,5937 | 6,7135 |
| 07.10.2025 | 6,787 | 7,108 | 6,6787 | 6,8528 |
| 08.10.2025 | 6,903 | 7,0384 | 6,8025 | 6,9765 |
| 09.10.2025 | 7,0152 | 7,5102 | 6,8141 | 7,3787 |
| 12.10.2025 | 7,3632 | 7,6765 | 7,3323 | 7,4251 |
| 13.10.2025 | 7,4715 | 7,6919 | 7,3555 | 7,4019 |
| 14.10.2025 | 7,4406 | 7,7268 | 7,4251 | 7,6494 |
| 15.10.2025 | 7,6803 | 8,3919 | 7,6494 | 8,3378 |
| 16.10.2025 | 8,5853 | 8,6781 | 7,5179 | 8,098 |
| 19.10.2025 | 8,1444 | 8,4461 | 7,835 | 7,8505 |
| 20.10.2025 | 7,7732 | 7,9046 | 7,5411 | 7,5837 |
| 21.10.2025 | 7,6649 | 7,7964 | 7,429 | 7,6494 |
| 22.10.2025 | 7,9433 | 8,0052 | 7,5566 | 7,8273 |
| 23.10.2025 | 7,8505 | 8,1135 | 7,8041 | 7,9433 |
| 26.10.2025 | 7,9356 | 7,9588 | 7,603 | 7,603 |
| 27.10.2025 | 7,6146 | 7,9201 | 7,5373 | 7,7422 |
| 29.10.2025 | 7,7422 | 8,2295 | 7,6803 | 8,0052 |
| 30.10.2025 | 8,0593 | 8,3378 | 7,9588 | 8,2759 |
| 02.11.2025 | 8,2836 | 8,3532 | 8,0516 | 8,1599 |
| 03.11.2025 | 8,2604 | 8,4151 | 8,0903 | 8,214 |
| 04.11.2025 | 8,2372 | 8,3223 | 7,9124 | 8,0284 |
| 05.11.2025 | 8,1057 | 8,2914 | 7,982 | 8,0825 |
| 06.11.2025 | 8,0825 | 8,1367 | 7,6842 | 7,6919 |
| 09.11.2025 | 7,6765 | 7,6765 | 7,1776 | 7,2511 |
| 10.11.2025 | 7,2549 | 7,4483 | 7,0461 | 7,1583 |
| 11.11.2025 | 7,2511 | 7,2511 | 6,8218 | 6,8644 |
| 12.11.2025 | 6,8798 | 7,2395 | 6,8798 | 7,1041 |
| 13.11.2025 | 7,1351 | 7,5643 | 7,1312 | 7,2859 |
| 16.11.2025 | 7,3478 | 7,4406 | 6,8876 | 6,8876 |
| 17.11.2025 | 6,9069 | 6,9533 | 6,8025 | 6,8296 |
| 18.11.2025 | 6,8566 | 7,0577 | 6,5318 | 6,5356 |
| 19.11.2025 | 6,5666 | 6,6633 | 6,466 | 6,4892 |
| 20.11.2025 | 6,5163 | 6,5356 | 6,3771 | 6,3887 |
| 23.11.2025 | 6,381 | 6,7367 | 6,3694 | 6,7019 |
| 24.11.2025 | 6,7135 | 6,7483 | 6,5279 | 6,5666 |
| 25.11.2025 | 6,5743 | 6,8992 | 6,5666 | 6,7019 |
| 26.11.2025 | 6,7445 | 6,7909 | 6,5898 | 6,6749 |
| 27.11.2025 | 6,6903 | 6,8063 | 6,5588 | 6,6091 |
| 30.11.2025 | 6,6053 | 6,934 | 6,5937 | 6,8412 |
| 01.12.2025 | 6,8682 | 7,4174 | 6,845 | 7,3864 |
| 02.12.2025 | 7,4019 | 7,4019 | 7,1699 | 7,2085 |
| 03.12.2025 | 7,2317 | 7,4754 | 7,1892 | 7,313 |
| 04.12.2025 | 7,3168 | 7,4599 | 7,2395 | 7,4058 |
| 07.12.2025 | 7,4638 | 7,5411 | 7,371 | 7,5025 |
| 08.12.2025 | 7,5102 | 7,5605 | 7,4019 | 7,4676 |
| 09.12.2025 | 7,5025 | 8,0748 | 7,4638 | 7,9897 |
| 10.12.2025 | 8,1908 | 8,3146 | 7,866 | 8,0671 |
| 11.12.2025 | 8,1135 | 8,7477 | 8,1057 | 8,6472 |
| 14.12.2025 | 8,2372 | 8,4306 | 7,8273 | 8,4306 |
| 15.12.2025 | 8,4538 | 9,204 | 8,4306 | 8,972 |
| 16.12.2025 | 9,0416 | 9,1654 | 8,7709 | 9,0029 |
| 17.12.2025 | 9,0261 | 9,3123 | 8,6858 | 9,1344 |
| 18.12.2025 | 9,1499 | 9,3046 | 9,0184 | 9,1963 |
| 21.12.2025 | 9,2969 | 9,7841 | 9,2969 | 9,7841 |
| 22.12.2025 | 9,8073 | 10,3255 | 9,7377 | 10,2559 |
| 23.12.2025 | 10,2559 | 10,3642 | 10,0703 | 10,1012 |
| 24.12.2025 | 10,1244 | 10,1863 | 9,5057 | 9,6604 |
| 25.12.2025 | 9,73 | 9,8847 | 9,5676 | 9,6604 |
| 28.12.2025 | 9,7687 | 10,2714 | 9,7145 | 9,8228 |
| 29.12.2025 | 9,8228 | 10,4416 | 9,7919 | 10,3642 |
| 30.12.2025 | 10,3952 | 10,3952 | 10,1244 | 10,2327 |