CEMAS
ÇEMAŞ DÖKÜM SANAYİ A.Ş.
15:10:00
4.93 ₺
-0.080 (%-1.60)
Previous Close: 5.01·
Volatility: 1.800
Day Low₺4.92
Day High₺5.01
Market Data
Spot Rate
B:4.93
A:4.94
Week over week (WoW)
-0.40%
Month over month (MoM)
+2.49%
Year to date (YTD)
+22.03%
Year over year (YoY)
-47.66%
CEMAS: ÇEMAŞ DÖKÜM SANAYİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2601
CLOSE 1.2558
Low
LOW 0.8816
High
HIGH 1.7763
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.2017 | 1.2147 | 1.1821 | 1.1821 |
| 06/20/2017 | 1.1886 | 1.2081 | 1.1886 | 1.1886 |
| 06/21/2017 | 1.2017 | 1.2343 | 1.1952 | 1.2017 |
| 06/22/2017 | 1.2147 | 1.2147 | 1.1821 | 1.1821 |
| 06/27/2017 | 1.1886 | 1.1952 | 1.1625 | 1.169 |
| 06/28/2017 | 1.1821 | 1.267 | 1.1821 | 1.2212 |
| 06/29/2017 | 1.2278 | 1.2801 | 1.2017 | 1.2017 |
| 07/02/2017 | 1.2081 | 1.2278 | 1.1886 | 1.1886 |
| 07/03/2017 | 1.2017 | 1.2409 | 1.1952 | 1.2212 |
| 07/04/2017 | 1.2278 | 1.2473 | 1.2147 | 1.2147 |
| 07/05/2017 | 1.2278 | 1.2343 | 1.2017 | 1.2017 |
| 07/06/2017 | 1.2147 | 1.267 | 1.2147 | 1.2212 |
| 07/09/2017 | 1.2343 | 1.2735 | 1.2343 | 1.2409 |
| 07/10/2017 | 1.2473 | 1.2539 | 1.2212 | 1.2278 |
| 07/11/2017 | 1.2343 | 1.2409 | 1.2212 | 1.2278 |
| 07/12/2017 | 1.2278 | 1.2604 | 1.2278 | 1.2278 |
| 07/13/2017 | 1.2343 | 1.2539 | 1.2278 | 1.2278 |
| 07/16/2017 | 1.2343 | 1.2473 | 1.2343 | 1.2409 |
| 07/17/2017 | 1.2409 | 1.3061 | 1.2409 | 1.2604 |
| 07/18/2017 | 1.2735 | 1.2865 | 1.2473 | 1.2473 |
| 07/19/2017 | 1.267 | 1.3453 | 1.2604 | 1.2931 |
| 07/20/2017 | 1.2996 | 1.3192 | 1.2801 | 1.2865 |
| 07/23/2017 | 1.2996 | 1.2996 | 1.267 | 1.267 |
| 07/24/2017 | 1.2801 | 1.2865 | 1.2735 | 1.2735 |
| 07/25/2017 | 1.2865 | 1.4302 | 1.2865 | 1.3714 |
| 07/26/2017 | 1.378 | 1.4237 | 1.3714 | 1.378 |
| 07/27/2017 | 1.3845 | 1.3976 | 1.3649 | 1.3714 |
| 07/30/2017 | 1.378 | 1.3976 | 1.3714 | 1.3976 |
| 07/31/2017 | 1.4106 | 1.476 | 1.3845 | 1.3911 |
| 08/01/2017 | 1.4106 | 1.4629 | 1.4041 | 1.4041 |
| 08/02/2017 | 1.4171 | 1.4237 | 1.3714 | 1.3714 |
| 08/03/2017 | 1.378 | 1.3911 | 1.3388 | 1.3388 |
| 08/06/2017 | 1.3519 | 1.3845 | 1.3453 | 1.3519 |
| 08/07/2017 | 1.3584 | 1.378 | 1.3388 | 1.3388 |
| 08/08/2017 | 1.3453 | 1.3845 | 1.3388 | 1.3388 |
| 08/09/2017 | 1.3519 | 1.4106 | 1.3519 | 1.3714 |
| 08/10/2017 | 1.378 | 1.4041 | 1.3584 | 1.3584 |
| 08/13/2017 | 1.3714 | 1.3845 | 1.3519 | 1.3519 |
| 08/14/2017 | 1.3649 | 1.3911 | 1.3388 | 1.3388 |
| 08/15/2017 | 1.3519 | 1.378 | 1.3388 | 1.3388 |
| 08/16/2017 | 1.3519 | 1.3584 | 1.3322 | 1.3388 |
| 08/17/2017 | 1.3453 | 1.3845 | 1.3322 | 1.3388 |
| 08/20/2017 | 1.3453 | 1.3519 | 1.3388 | 1.3388 |
| 08/21/2017 | 1.3388 | 1.3519 | 1.3388 | 1.3388 |
| 08/22/2017 | 1.3453 | 1.4433 | 1.3388 | 1.4041 |
| 08/23/2017 | 1.3976 | 1.4237 | 1.3845 | 1.3911 |
| 08/24/2017 | 1.3911 | 1.4237 | 1.3649 | 1.3714 |
| 08/27/2017 | 1.3845 | 1.4106 | 1.3519 | 1.3519 |
| 08/28/2017 | 1.3584 | 1.378 | 1.3519 | 1.3584 |
| 08/30/2017 | 1.3649 | 1.3714 | 1.3453 | 1.3519 |
| 09/04/2017 | 1.3584 | 1.378 | 1.3388 | 1.3388 |
| 09/05/2017 | 1.3453 | 1.3845 | 1.3388 | 1.3388 |
| 09/06/2017 | 1.3453 | 1.4825 | 1.3453 | 1.3845 |
| 09/07/2017 | 1.3911 | 1.3976 | 1.3388 | 1.3388 |
| 09/10/2017 | 1.3453 | 1.3519 | 1.3388 | 1.3453 |
| 09/11/2017 | 1.3519 | 1.4302 | 1.3519 | 1.3911 |
| 09/12/2017 | 1.4041 | 1.4563 | 1.3911 | 1.3911 |
| 09/13/2017 | 1.3911 | 1.3976 | 1.3322 | 1.3388 |
| 09/14/2017 | 1.3453 | 1.3584 | 1.3388 | 1.3388 |
| 09/17/2017 | 1.3453 | 1.3584 | 1.3388 | 1.3388 |
| 09/18/2017 | 1.3453 | 1.3519 | 1.3388 | 1.3388 |
| 09/19/2017 | 1.3453 | 1.3519 | 1.3388 | 1.3388 |
| 09/20/2017 | 1.3453 | 1.3519 | 1.3388 | 1.3388 |
| 09/21/2017 | 1.3453 | 1.378 | 1.3388 | 1.3388 |
| 09/24/2017 | 1.3453 | 1.3911 | 1.3388 | 1.3453 |
| 09/25/2017 | 1.3519 | 1.4041 | 1.3453 | 1.3911 |
| 09/26/2017 | 1.4041 | 1.4433 | 1.3911 | 1.3911 |
| 09/27/2017 | 1.3845 | 1.4368 | 1.3714 | 1.4368 |
| 09/28/2017 | 1.4368 | 1.476 | 1.3911 | 1.3911 |
| 10/01/2017 | 1.3976 | 1.4106 | 1.3649 | 1.3714 |
| 10/02/2017 | 1.3649 | 1.3976 | 1.3388 | 1.3388 |
| 10/03/2017 | 1.3453 | 1.3584 | 1.3388 | 1.3388 |
| 10/04/2017 | 1.3388 | 1.3519 | 1.3388 | 1.3388 |
| 10/05/2017 | 1.3388 | 1.3519 | 1.3388 | 1.3388 |
| 10/08/2017 | 1.3322 | 1.3322 | 1.2996 | 1.3061 |
| 10/09/2017 | 1.3061 | 1.3453 | 1.2996 | 1.3192 |
| 10/10/2017 | 1.3257 | 1.3257 | 1.3061 | 1.3061 |
| 10/11/2017 | 1.3127 | 1.3388 | 1.3061 | 1.3061 |
| 10/12/2017 | 1.3127 | 1.3322 | 1.3061 | 1.3061 |
| 10/15/2017 | 1.3192 | 1.3976 | 1.3127 | 1.3714 |
| 10/16/2017 | 1.3714 | 1.3976 | 1.3388 | 1.3388 |
| 10/17/2017 | 1.3388 | 1.3388 | 1.3061 | 1.3061 |
| 10/18/2017 | 1.3127 | 1.3257 | 1.3061 | 1.3127 |
| 10/19/2017 | 1.3192 | 1.3257 | 1.3061 | 1.3061 |
| 10/22/2017 | 1.3127 | 1.3192 | 1.3061 | 1.3061 |
| 10/23/2017 | 1.3127 | 1.3845 | 1.3061 | 1.3649 |
| 10/24/2017 | 1.3714 | 1.4368 | 1.3649 | 1.3976 |
| 10/25/2017 | 1.4041 | 1.4563 | 1.3976 | 1.3976 |
| 10/26/2017 | 1.3911 | 1.4106 | 1.3714 | 1.3714 |
| 10/29/2017 | 1.378 | 1.3976 | 1.378 | 1.3911 |
| 10/30/2017 | 1.3976 | 1.4368 | 1.3911 | 1.4302 |
| 10/31/2017 | 1.4368 | 1.5347 | 1.4368 | 1.4563 |
| 11/01/2017 | 1.476 | 1.6001 | 1.476 | 1.5478 |
| 11/02/2017 | 1.5543 | 1.7763 | 1.4368 | 1.4368 |
| 11/05/2017 | 1.476 | 1.5086 | 1.1494 | 1.1494 |
| 11/06/2017 | 1.058 | 1.156 | 0.9208 | 0.9731 |
| 11/07/2017 | 0.9731 | 1.0122 | 0.8882 | 0.8882 |
| 11/08/2017 | 0.9078 | 0.9535 | 0.8816 | 0.9143 |
| 11/09/2017 | 0.9273 | 0.9273 | 0.8882 | 0.8947 |
| 11/12/2017 | 0.8947 | 0.9143 | 0.8816 | 0.8947 |
| 11/13/2017 | 0.8947 | 0.9273 | 0.8882 | 0.9143 |
| 11/14/2017 | 0.9078 | 0.947 | 0.9013 | 0.9143 |
| 11/15/2017 | 0.9273 | 1.0449 | 0.8947 | 1.0057 |
| 11/16/2017 | 0.9927 | 1.0188 | 0.9143 | 0.9992 |
| 11/19/2017 | 0.9404 | 1.0384 | 0.9404 | 1.0188 |
| 11/20/2017 | 0.9796 | 1.0841 | 0.9796 | 1.0841 |
| 11/21/2017 | 1.0972 | 1.1494 | 1.0514 | 1.1233 |
| 11/22/2017 | 1.1233 | 1.1298 | 1.0449 | 1.058 |
| 11/23/2017 | 1.0514 | 1.1233 | 1.0253 | 1.0972 |
| 11/26/2017 | 1.0906 | 1.1168 | 1.0711 | 1.0972 |
| 11/27/2017 | 1.0972 | 1.1363 | 1.0711 | 1.0711 |
| 11/28/2017 | 1.0711 | 1.0906 | 1.058 | 1.0711 |
| 11/29/2017 | 1.0776 | 1.1233 | 1.0776 | 1.0972 |
| 11/30/2017 | 1.0906 | 1.1168 | 1.0841 | 1.0972 |
| 12/03/2017 | 1.0972 | 1.1037 | 1.0776 | 1.0776 |
| 12/04/2017 | 1.0776 | 1.0906 | 1.0645 | 1.0711 |
| 12/05/2017 | 1.0711 | 1.0776 | 1.058 | 1.0645 |
| 12/06/2017 | 1.0645 | 1.1102 | 1.0645 | 1.1102 |
| 12/07/2017 | 1.1102 | 1.1298 | 1.0972 | 1.1168 |
| 12/10/2017 | 1.1233 | 1.1298 | 1.1102 | 1.1102 |
| 12/11/2017 | 1.1037 | 1.1168 | 1.0906 | 1.1037 |
| 12/12/2017 | 1.1037 | 1.1102 | 1.0906 | 1.0906 |
| 12/13/2017 | 1.0972 | 1.1102 | 1.0906 | 1.1102 |
| 12/14/2017 | 1.1168 | 1.267 | 1.1168 | 1.2343 |
| 12/17/2017 | 1.2473 | 1.3453 | 1.2147 | 1.2735 |
| 12/18/2017 | 1.2801 | 1.3649 | 1.2278 | 1.2409 |
| 12/19/2017 | 1.2409 | 1.2931 | 1.2147 | 1.2212 |
| 12/20/2017 | 1.2343 | 1.2409 | 1.2081 | 1.2081 |
| 12/21/2017 | 1.2147 | 1.2278 | 1.1755 | 1.1755 |
| 12/24/2017 | 1.1755 | 1.1886 | 1.1625 | 1.1625 |
| 12/25/2017 | 1.1625 | 1.2081 | 1.156 | 1.2017 |
| 12/26/2017 | 1.2017 | 1.2409 | 1.1886 | 1.2409 |
| 12/27/2017 | 1.2473 | 1.2735 | 1.2147 | 1.2147 |
| 12/28/2017 | 1.2147 | 1.2343 | 1.2081 | 1.2081 |