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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13,837
KAPANIŞ 13,8489

En Düşük

DÜŞÜK 8,42

En Yüksek

YÜKSEK 27
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20258,6858,9258,5958,7375
02.01.20258,75258,82758,66258,7375
05.01.20258,8059,068,7159
06.01.20259,0459,398,8659,33
07.01.20259,339,38259,039,0525
08.01.20259,129,66759,08259,51
09.01.20259,427510,08759,36759,96
12.01.20259,9910,67259,967510,1475
13.01.202510,2310,40259,7959,81
14.01.20259,910,149,7059,825
15.01.202510,0510,46259,88510,41
16.01.202510,3810,5910,147510,2375
19.01.202510,2610,39510,117510,185
20.01.202510,210,22259,819,8625
21.01.20259,8559,999,77259,9675
22.01.202510,03510,16259,8859,9075
23.01.20259,99,939,7659,8175
26.01.20259,78759,80259,4959,57
27.01.20259,729,8859,44259,87
28.01.20259,88510,149,7359,87
29.01.20259,9310,07259,759,825
30.01.202510,09510,689,9910,1325
02.02.202510,1410,149,4659,4725
03.02.20259,519,729,36759,375
04.02.20259,3759,6159,11259,2025
05.02.20259,3110,129,159,75
06.02.20259,6610,19,479,87
09.02.20259,8810,089,479,49
10.02.20259,449,659,369,39
11.02.20259,379,58,969
12.02.20259,039,268,818,81
13.02.20258,828,938,658,76
16.02.20258,88,938,68,6
17.02.20258,629,088,568,84
18.02.20258,849,228,849,02
19.02.20259,029,118,928,95
20.02.20258,969,28,858,9
23.02.20259,099,749,079,53
24.02.20259,539,889,49,43
25.02.20259,439,549,039,23
26.02.20259,27109,259,66
27.02.20259,79,89,49,53
02.03.20259,659,659,439,43
03.03.20259,439,89,439,59
04.03.20259,639,699,59,62
05.03.20259,79,779,539,67
06.03.20259,739,969,619,94
09.03.20259,9710,379,99,99
10.03.202510,0310,39,7310,22
11.03.202510,4511,0510,3810,66
12.03.202510,7111,2610,5811,12
13.03.202511,1611,2110,8410,97
16.03.202510,9811,0110,7610,78
17.03.202510,7910,9510,4910,82
18.03.202510,0510,459,749,74
19.03.20259,610,059,49,69
20.03.20259,699,748,738,86
23.03.20258,869,38,428,87
24.03.20258,979,38,929,26
25.03.20259,2610,19,089,95
26.03.202510,2510,479,959,98
27.03.20259,9810,199,6810,1
01.04.202510,1910,5310,0510,24
02.04.202510,2710,5410,0810,11
03.04.202510,1310,289,9210
06.04.20259,87119,4811
07.04.202511,5811,9811,3411,65
08.04.202511,512,4111,4311,77
09.04.202512,2112,2511,611,65
10.04.202511,5311,5611,0811,13
13.04.202511,2511,4310,9710,97
14.04.202511,0311,0610,6910,74
15.04.202510,7510,8810,2710,28
16.04.202510,3411,2310,311,08
17.04.202511,1511,581111,4
20.04.202511,5811,8311,2211,25
21.04.202511,3211,5511,2811,37
23.04.202511,4111,9511,2711,54
24.04.202511,6412,1111,5711,98
27.04.20251212,1711,6111,64
28.04.202511,6812,0611,5311,63
29.04.202511,6711,7511,2211,28
01.05.202511,4111,8511,3711,63
04.05.202511,7912,7911,6512,79
05.05.202513,4614,0612,8813,79
06.05.202513,513,5912,5612,89
07.05.202512,9413,3512,812,94
08.05.202513,1513,4612,9213,16
11.05.202513,513,512,9413,17
12.05.202513,213,821313,1
13.05.202513,313,312,8512,86
14.05.202512,8712,9612,5512,57
15.05.202512,7913,0212,6312,83
19.05.202512,912,9312,5112,53
20.05.202512,5312,7312,1412,15
21.05.202512,2412,912,0912,59
22.05.202512,512,7112,1912,19
25.05.202512,2412,3111,8911,95
26.05.202511,9612,1411,5811,58
27.05.202511,5812,0311,3811,84
28.05.202511,912,0311,5611,56
29.05.202511,5511,9311,5211,78
01.06.202511,8511,9811,611,6
02.06.202511,612,211,612,06
03.06.202512,0712,2311,9812,14
04.06.202512,0913,0312,0612,64
09.06.202512,8412,9812,7212,74
10.06.202512,7612,8512,5612,6
11.06.202512,512,5412,112,1
12.06.202511,0811,610,911,54
15.06.202511,5511,8111,3111,57
16.06.202511,5811,6411,3911,39
17.06.202511,3911,4111,0711,1
18.06.202511,1511,3510,9910,99
19.06.202511,1811,4711,1511,3
22.06.202511,1411,4411,0711,29
23.06.202511,811,8611,511,66
24.06.202511,7312,8211,6212,65
25.06.202512,512,5611,8711,87
26.06.202511,8712,0711,5711,8
29.06.202511,9412,1911,7812,04
30.06.202512,0812,1511,9712,07
01.07.202512,1512,3211,9211,96
02.07.202512,1112,4611,9912,12
03.07.202512,1512,4612,1112,27
06.07.202512,212,211,8911,92
07.07.202511,9912,0911,7811,78
08.07.202511,912,0511,8511,96
09.07.202512,112,2111,9511,96
10.07.202512,0412,0811,8811,9
13.07.202511,9112,1511,8411,93
15.07.202511,9512,111,6811,76
16.07.202511,8412,2411,6911,76
17.07.202511,7511,7911,5511,56
20.07.202511,5811,7211,5811,61
21.07.202511,6311,6711,3911,42
22.07.202511,4911,5411,3411,36
23.07.202511,4112,4911,4112,49
24.07.202512,8613,4812,5212,57
27.07.202512,813,2212,1612,88
28.07.202512,9713,2112,6412,72
29.07.202512,7412,812,3612,36
30.07.202512,3913,1812,3613,01
31.07.202513,113,1512,7112,77
03.08.202512,8214,0412,7313,98
04.08.202513,9814,0713,5413,61
05.08.202513,6914,5613,5914,02
06.08.202514,0914,3813,7913,79
07.08.202513,8714,3213,814,05
10.08.202514,0814,2113,6613,7
11.08.202513,7413,8513,2813,35
12.08.202513,4513,7313,2413,35
13.08.202513,413,6313,313,33
14.08.202513,4113,9413,3413,47
17.08.202513,5114,0513,513,72
18.08.202513,7413,813,3913,5
19.08.202513,6514,2213,613,89
20.08.202514,0514,1613,813,95
21.08.202514,0514,3613,9514,05
24.08.202514,3814,5414,2214,31
25.08.202514,3814,614,1414,21
26.08.202514,2614,313,6413,87
27.08.202513,8914,2713,8214,02
28.08.202514,1115,0513,9614,74
31.08.202514,8715,0714,3414,73
01.09.202514,7915,1814,0614,71
02.09.202514,7414,8114,2714,39
03.09.202514,4615,214,4615,05
04.09.202515,115,1414,5314,6
07.09.202514,3114,4313,813,96
08.09.202514,0614,2813,6513,73
09.09.202513,7413,8213,5213,56
10.09.202513,5713,6913,0813,09
11.09.202513,1413,312,7513,09
14.09.202513,0713,7812,7513,74
15.09.202513,7413,8713,4513,83
16.09.202513,8214,0413,6713,76
17.09.202513,8214,3813,8214,28
18.09.202514,2814,6513,9514,55
21.09.202514,915,1214,6314,8
22.09.202514,6115,0614,4214,6
23.09.202514,7615,514,6715
24.09.202515,1716,514,7616,35
25.09.202516,3216,4115,3115,45
28.09.202515,4515,9415,415,42
29.09.202515,616,315,2515,79
30.09.202515,8116,4415,6116,14
01.10.202516,2116,5416,0516,07
02.10.202516,1416,8316,0316,5
05.10.202516,6917,516,5917,14
06.10.202517,2517,6417,0517,36
07.10.202517,5518,3817,2717,72
08.10.202517,8518,217,5918,04
09.10.202518,1419,4217,6219,08
12.10.202519,0419,8518,9619,2
13.10.202519,3219,8919,0219,14
14.10.202519,2419,9819,219,78
15.10.202519,8621,719,7821,56
16.10.202522,222,4419,4420,94
19.10.202521,0621,8420,2620,3
20.10.202520,120,4419,519,61
21.10.202519,8220,1619,2119,78
22.10.202520,5420,719,5420,24
23.10.202520,320,9820,1820,54
26.10.202520,5220,5819,6619,66
27.10.202519,6920,4819,4920,02
29.10.202520,0221,2819,8620,7
30.10.202520,8421,5620,5821,4
02.11.202521,4221,620,8221,1
03.11.202521,3621,7620,9221,24
04.11.202521,321,5220,4620,76
05.11.202520,9621,4420,6420,9
06.11.202520,921,0419,8719,89
09.11.202519,8519,8518,5618,75
10.11.202518,7619,2618,2218,51
11.11.202518,7518,7517,6417,75
12.11.202517,7918,7217,7918,37
13.11.202518,4519,5618,4418,84
16.11.20251919,2417,8117,81
17.11.202517,8617,9817,5917,66
18.11.202517,7318,2516,8916,9
19.11.202516,9817,2316,7216,78
20.11.202516,8516,916,4916,52
23.11.202516,517,4216,4717,33
24.11.202517,3617,4516,8816,98
25.11.20251717,8416,9817,33
26.11.202517,4417,5617,0417,26
27.11.202517,317,616,9617,09
30.11.202517,0817,9317,0517,69
01.12.202517,7619,1817,719,1
02.12.202519,1419,1418,5418,64
03.12.202518,719,3318,5918,91
04.12.202518,9219,2918,7219,15
07.12.202519,319,519,0619,4
08.12.202519,4219,5519,1419,31
09.12.202519,420,8819,320,66
10.12.202521,1821,520,3420,86
11.12.202520,9822,6220,9622,36
14.12.202521,321,820,2421,8
15.12.202521,8623,821,823,2
16.12.202523,3823,722,6823,28
17.12.202523,3424,0822,4623,62
18.12.202523,6624,0623,3223,78
21.12.202524,0425,324,0425,3
22.12.202525,3626,725,1826,52
23.12.202526,5226,826,0426,12
24.12.202526,1826,3424,5824,98
25.12.202525,1625,5624,7424,98
28.12.202525,2626,5625,1225,4
29.12.202525,42725,3226,8
30.12.202526,8826,8826,1826,46