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
16.22 ₺
-0.340 (%-2.05)
Önceki Kapanış: 16.56·
Volatilite: 4.590
Düşük₺16.22
Yüksek₺16.98
AL16.22
SAT16.23

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

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

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,4359
KAPANIŞ 14,4244

En Düşük

DÜŞÜK 10,1941

En Yüksek

YÜKSEK 18,965
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202610,310110,789610,232710,7896
04.01.202610,86711,400610,86710,983
05.01.202610,998411,245910,665911,215
06.01.202611,253711,292411,037111,1067
07.01.202611,114511,408410,967511,3697
08.01.202611,431611,818310,86711,1609
11.01.202611,114511,470211,091311,447
12.01.202611,423812,290111,307812,2128
13.01.202612,297812,336511,864712,0194
14.01.202612,027112,042611,532111,6945
15.01.202611,725511,872411,037111,1609
18.01.202611,245911,369710,596211,0294
19.01.202611,083511,586310,843811,3697
20.01.202611,377411,733211,052611,2459
21.01.202611,300112,367411,276912,0039
22.01.202612,065812,839211,795112,7464
25.01.202612,746413,403912,645913,4039
26.01.202613,72114,633713,434814,5408
27.01.202614,664615,445814,56415,059
28.01.202615,391615,940814,625915,6933
29.01.202615,608216,335214,997215,5463
01.02.202614,502215,685514,502215,2833
02.02.202615,546316,737415,523116,6137
03.02.202616,822517,974916,675617,7429
04.02.202617,742917,858916,977217,0159
05.02.202617,015917,495416,19616,2811
08.02.202616,822517,781616,497716,7529
09.02.202616,752917,425816,474516,6059
10.02.202616,327516,652415,786116,3352
11.02.202616,505417,549616,103217,4335
12.02.202617,44918,292117,062318,2147
15.02.202618,369418,96517,843518,4854
16.02.202618,485418,671116,636916,6369
17.02.202615,430316,660114,97414,974
18.02.202614,97415,360713,481213,4812
19.02.202613,372913,83712,96313,3111
22.02.202614,076814,308813,705513,9685
23.02.202614,115414,664612,576312,5763
24.02.202612,560812,560811,323311,3233
25.02.202610,859211,911110,194111,7487
26.02.202611,74112,568511,385212,4835
01.03.202611,880212,947511,694512,1354
02.03.202612,135412,491211,570811,6017
03.03.202611,624912,003911,315611,6636
04.03.202611,733212,529911,733212,4757
05.03.202612,491212,877912,112212,8779
08.03.202612,754213,048111,849212,3288
09.03.202612,568512,785112,297812,5453
10.03.202612,545312,684612,212812,4912
11.03.202612,413912,723212,197312,2824
12.03.202612,220512,251411,640412,0271
15.03.202611,980712,150911,787411,9498
16.03.202611,94212,042611,586311,7255
17.03.202611,679112,019411,145411,2537
18.03.202611,106711,841510,998411,8415
22.03.202611,501212,197311,385212,0735
23.03.202612,081312,174111,82611,9807
24.03.202612,158612,986212,081312,7078
25.03.202612,792813,519912,607213,1332
26.03.202613,187313,434812,599512,6459
29.03.202612,692312,769612,359712,3597
30.03.202612,452512,58411,880212,1277
31.03.202612,336512,553112,112212,1277
01.04.202612,027112,553111,911112,4525
02.04.202612,529913,527612,375212,963
05.04.202613,148613,380712,947513,0249
06.04.202613,048113,256912,398412,4448
07.04.202612,993913,179612,777412,8083
08.04.202612,808313,705512,58413,7055
09.04.202613,713214,169613,535413,9608
12.04.202613,829314,231513,612713,8834
13.04.202613,999414,06913,798313,8679
14.04.202613,922114,277913,829314,0304
15.04.202614,146414,192813,535413,5586
16.04.202613,558614,21613,543114,0768
19.04.202613,867914,123213,736513,7365
20.04.202613,736513,759712,916613,0481
21.04.202613,179613,19512,197312,3752
23.04.202612,367412,978512,174112,7696
26.04.202612,839212,939812,421612,6072
27.04.202612,607213,349712,522112,8934
28.04.202613,1113,512212,978513,2878
29.04.202613,349714,022613,303313,7983
03.05.202613,728714,185113,558613,8989
04.05.202613,960814,014913,589513,7829
05.05.202613,922114,386113,790614,3397
06.05.202614,401614,633714,239214,3939
07.05.202614,401615,832514,339715,6237
10.05.202615,832516,134115,523115,6623
11.05.202615,391616,049114,850214,9508
12.05.202615,198315,832515,004915,7397
13.05.202615,894417,131915,894416,8225
14.05.202616,822517,0716,358416,8225
17.05.202616,822516,845716,041316,2579
19.05.202616,257916,451315,809316,2038
20.05.202616,203816,629115,43815,438
21.05.202615,43816,977215,291116,9772
24.05.202617,363917,789317,201517,7197
25.05.202617,820318,593717,626918,2689
31.05.202618,17618,346217,580517,8821
01.06.202618,168318,330717,688817,7429
02.06.202617,773918,005917,402617,4413
03.06.202617,526317,843516,853417,5186
04.06.202617,456717,518616,644616,6678
07.06.202616,636916,884416,149616,7606
08.06.202616,961717,116416,242416,2888
09.06.202616,288816,489915,708715,8944
10.06.202615,894416,180515,105515,2601
11.06.202615,58516,072315,345215,5541
14.06.202616,482217,085516,211516,6833
15.06.202616,69118,137416,69117,9131
16.06.202618,0618,075516,95416,954
17.06.202617,18617,487716,830216,9927
18.06.202616,783817,139616,544117,0004
21.06.202617,131917,394916,404816,5827
22.06.202616,513116,528616,118716,1728
23.06.202616,172816,219215,407115,4303
24.06.202615,623715,786115,422615,5386
25.06.202615,554115,646915,252415,4535
28.06.202615,476716,992715,476715,5695
29.06.202615,685515,770615,004915,0204
30.06.202615,020415,430314,904415,1596
01.07.202615,221515,809315,175115,438
02.07.202615,546315,987215,422615,7397
05.07.202615,824815,971715,213715,3762
06.07.202615,391615,631415,221515,322
07.07.202615,221515,345214,610414,6104
08.07.202614,734215,20614,494415,0204
09.07.202615,236915,236914,757414,9044
12.07.202614,780614,803814,525414,5795
13.07.202614,579515,082314,533114,8657
15.07.202614,85815,113214,765114,7961
16.07.202614,842515,329814,579514,9121
19.07.202614,919815,213713,790614,1154
20.07.202614,695515,035814,347514,5099
21.07.202614,56415,012614,56414,8038
22.07.202614,85815,267914,780615,2679
23.07.202615,314315,569514,749714,7497
26.07.202615,043615,074514,293314,3861
27.07.202614,772914,888913,960814,1154
28.07.202614,115414,85813,821514,0304
29.07.202614,107714,579513,751914,3629
30.07.202614,362914,625914,123214,6259
02.08.202614,695514,749714,401614,4171
03.08.202614,44815,074514,324314,8889
04.08.202615,1516,0514,4515,21
05.08.202615,1216,6315,0316,6
06.08.202616,816,8815,7715,91
09.08.202616,0216,4415,8716,15
10.08.202616,0616,0615,4215,5
11.08.202615,516,115,2815,79
12.08.202615,7916,515,5715,9
13.08.202615,8916,8915,8316,79
16.08.202617,1717,5616,8116,81
17.08.202616,8116,9216,0616,22
18.08.202616,6916,6915,8916,46
19.08.202616,4616,9216,2616,56
20.08.202616,6616,9816,2216,22