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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.6541
CLOSE 1.6589
Low
LOW 0.4572
High
HIGH 4.6695
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 1.2081 | 1.2147 | 1.2017 | 1.2147 |
| 01/02/2018 | 1.2212 | 1.2343 | 1.2081 | 1.2147 |
| 01/03/2018 | 1.2212 | 1.2539 | 1.2147 | 1.2278 |
| 01/04/2018 | 1.2343 | 1.2801 | 1.2278 | 1.267 |
| 01/07/2018 | 1.2735 | 1.3061 | 1.2409 | 1.2409 |
| 01/08/2018 | 1.2473 | 1.2604 | 1.2212 | 1.2212 |
| 01/09/2018 | 1.2278 | 1.2473 | 1.2081 | 1.2409 |
| 01/10/2018 | 1.2539 | 1.2735 | 1.2343 | 1.2473 |
| 01/11/2018 | 1.2539 | 1.267 | 1.2409 | 1.267 |
| 01/14/2018 | 1.2735 | 1.2996 | 1.2539 | 1.2801 |
| 01/15/2018 | 1.2801 | 1.3649 | 1.2735 | 1.3519 |
| 01/16/2018 | 1.3584 | 1.4041 | 1.3127 | 1.3714 |
| 01/17/2018 | 1.378 | 1.4171 | 1.3453 | 1.4106 |
| 01/18/2018 | 1.4106 | 1.4563 | 1.3976 | 1.4302 |
| 01/21/2018 | 1.4433 | 1.5021 | 1.4302 | 1.4629 |
| 01/22/2018 | 1.476 | 1.4955 | 1.4563 | 1.4694 |
| 01/23/2018 | 1.4629 | 1.5412 | 1.4629 | 1.5021 |
| 01/24/2018 | 1.5021 | 1.6196 | 1.4955 | 1.5739 |
| 01/25/2018 | 1.5804 | 1.6131 | 1.5674 | 1.5739 |
| 01/28/2018 | 1.5804 | 1.6261 | 1.5674 | 1.5674 |
| 01/29/2018 | 1.5804 | 1.6719 | 1.5674 | 1.5674 |
| 01/30/2018 | 1.5804 | 1.6131 | 1.4629 | 1.5021 |
| 01/31/2018 | 1.5021 | 1.5151 | 1.4237 | 1.4694 |
| 02/01/2018 | 1.4825 | 1.5021 | 1.4498 | 1.4694 |
| 02/04/2018 | 1.4694 | 1.5086 | 1.4368 | 1.4694 |
| 02/05/2018 | 1.4498 | 1.6784 | 1.4498 | 1.6327 |
| 02/06/2018 | 1.6458 | 1.6653 | 1.5739 | 1.6327 |
| 02/07/2018 | 1.6392 | 1.685 | 1.6327 | 1.6327 |
| 02/08/2018 | 1.6327 | 1.711 | 1.6327 | 1.6653 |
| 02/11/2018 | 1.6653 | 1.7568 | 1.6653 | 1.711 |
| 02/12/2018 | 1.7241 | 1.8155 | 1.711 | 1.7307 |
| 02/13/2018 | 1.7437 | 1.7829 | 1.7437 | 1.7633 |
| 02/14/2018 | 1.7763 | 1.9461 | 1.7763 | 1.8939 |
| 02/15/2018 | 1.92 | 2.2466 | 1.9069 | 2.1551 |
| 02/18/2018 | 2.1682 | 2.4164 | 2.1356 | 2.1551 |
| 02/19/2018 | 2.1617 | 2.3249 | 2.031 | 2.2335 |
| 02/20/2018 | 2.2661 | 2.338 | 2.2205 | 2.2205 |
| 02/21/2018 | 2.2335 | 2.2597 | 2.1813 | 2.2335 |
| 02/22/2018 | 2.2335 | 2.3315 | 2.2269 | 2.2858 |
| 02/25/2018 | 2.2923 | 2.5143 | 2.2923 | 2.449 |
| 02/26/2018 | 2.4817 | 2.6841 | 2.4164 | 2.4882 |
| 02/27/2018 | 2.4882 | 2.547 | 2.4817 | 2.5208 |
| 02/28/2018 | 2.5405 | 2.5927 | 2.5208 | 2.5666 |
| 03/01/2018 | 2.5731 | 2.7038 | 2.5666 | 2.6123 |
| 03/04/2018 | 2.6188 | 3.1347 | 2.6188 | 3.1347 |
| 03/05/2018 | 3.3568 | 3.6768 | 3.2001 | 3.3306 |
| 03/06/2018 | 3.298 | 3.6245 | 3.1282 | 3.3306 |
| 03/07/2018 | 3.3176 | 3.4352 | 3.2588 | 3.3764 |
| 03/08/2018 | 3.3764 | 3.9968 | 3.3306 | 3.9184 |
| 03/11/2018 | 3.9184 | 4.3103 | 3.1347 | 3.1347 |
| 03/12/2018 | 2.8147 | 3.4286 | 2.6254 | 3.3372 |
| 03/13/2018 | 3.3176 | 3.5658 | 3.298 | 3.3437 |
| 03/14/2018 | 3.3241 | 3.6376 | 3.3046 | 3.5919 |
| 03/15/2018 | 3.5723 | 3.9511 | 3.5723 | 3.9054 |
| 03/18/2018 | 3.9184 | 4.2253 | 3.8662 | 4.1405 |
| 03/19/2018 | 4.1535 | 4.6172 | 4.1209 | 4.4735 |
| 03/20/2018 | 4.4932 | 4.6695 | 3.5788 | 3.5788 |
| 03/21/2018 | 2.867 | 2.867 | 2.867 | 2.867 |
| 03/22/2018 | 2.2989 | 2.2989 | 2.2989 | 2.2989 |
| 03/25/2018 | 1.8417 | 1.8417 | 1.8417 | 1.8417 |
| 03/26/2018 | 1.476 | 2.1943 | 1.476 | 2.1682 |
| 03/27/2018 | 1.8612 | 1.9592 | 1.7633 | 1.9004 |
| 03/28/2018 | 1.8939 | 1.9527 | 1.6458 | 1.6719 |
| 03/29/2018 | 1.6327 | 1.6719 | 1.476 | 1.5674 |
| 04/01/2018 | 1.6131 | 1.8809 | 1.5739 | 1.822 |
| 04/02/2018 | 2.0572 | 2.0572 | 1.5086 | 1.587 |
| 04/03/2018 | 1.5478 | 1.5804 | 1.3061 | 1.3388 |
| 04/04/2018 | 1.3519 | 1.3714 | 1.2409 | 1.3649 |
| 04/05/2018 | 1.3714 | 1.3714 | 1.3061 | 1.3453 |
| 04/08/2018 | 1.3257 | 1.3584 | 1.2081 | 1.267 |
| 04/09/2018 | 1.2147 | 1.2931 | 1.1625 | 1.1755 |
| 04/10/2018 | 1.2017 | 1.267 | 1.0776 | 1.156 |
| 04/11/2018 | 1.1755 | 1.2081 | 1.1429 | 1.169 |
| 04/12/2018 | 1.1886 | 1.1886 | 1.1233 | 1.1298 |
| 04/15/2018 | 1.1494 | 1.1821 | 1.0972 | 1.1429 |
| 04/16/2018 | 1.1494 | 1.1494 | 1.0449 | 1.0514 |
| 04/17/2018 | 1.0776 | 1.1102 | 1.0122 | 1.0776 |
| 04/18/2018 | 1.1037 | 1.1429 | 1.0776 | 1.0972 |
| 04/19/2018 | 1.1233 | 1.1233 | 1.0711 | 1.0841 |
| 04/23/2018 | 1.0776 | 1.1102 | 1.0122 | 1.0841 |
| 04/24/2018 | 1.0776 | 1.1494 | 1.0776 | 1.0906 |
| 04/25/2018 | 1.1102 | 1.1233 | 1.0841 | 1.0906 |
| 04/26/2018 | 1.0972 | 1.1037 | 1.0449 | 1.0776 |
| 04/29/2018 | 1.0906 | 1.1037 | 1.0122 | 1.0384 |
| 05/01/2018 | 1.0384 | 1.0449 | 0.9992 | 1.0319 |
| 05/02/2018 | 1.0319 | 1.0711 | 0.9992 | 1.0188 |
| 05/03/2018 | 1.0384 | 1.0906 | 1.0122 | 1.0711 |
| 05/06/2018 | 1.0972 | 1.1494 | 1.0645 | 1.1168 |
| 05/07/2018 | 1.1625 | 1.1625 | 0.9796 | 1.0645 |
| 05/08/2018 | 1.0319 | 1.0514 | 0.8816 | 1.0122 |
| 05/09/2018 | 0.9927 | 1.0188 | 0.9404 | 1.0122 |
| 05/10/2018 | 1.0122 | 1.0253 | 0.9273 | 1.0057 |
| 05/13/2018 | 0.9992 | 1.1037 | 0.947 | 1.058 |
| 05/14/2018 | 0.9862 | 1.1102 | 0.9796 | 1.0514 |
| 05/15/2018 | 1.0449 | 1.0972 | 1.0122 | 1.0776 |
| 05/16/2018 | 1.0319 | 1.1102 | 1.0319 | 1.0972 |
| 05/17/2018 | 1.0514 | 1.1102 | 1.0514 | 1.0972 |
| 05/20/2018 | 1.0972 | 1.0972 | 1.0776 | 1.0841 |
| 05/21/2018 | 1.0906 | 1.0972 | 1.0776 | 1.0906 |
| 05/22/2018 | 1.0776 | 1.1429 | 1.0776 | 1.0841 |
| 05/23/2018 | 1.1429 | 1.1429 | 1.0711 | 1.0776 |
| 05/24/2018 | 1.0841 | 1.1821 | 1.0319 | 1.1363 |
| 05/27/2018 | 1.1625 | 1.3453 | 1.1233 | 1.3127 |
| 05/28/2018 | 1.4302 | 1.5739 | 1.3061 | 1.5739 |
| 05/29/2018 | 1.5739 | 1.822 | 1.5739 | 1.822 |
| 05/30/2018 | 1.9658 | 1.9658 | 1.7045 | 1.8286 |
| 05/31/2018 | 1.8351 | 1.8678 | 1.7633 | 1.796 |
| 06/03/2018 | 1.8286 | 1.9723 | 1.4368 | 1.4694 |
| 06/04/2018 | 1.4041 | 1.5021 | 1.267 | 1.4629 |
| 06/05/2018 | 1.476 | 1.5021 | 1.4041 | 1.4368 |
| 06/06/2018 | 1.4498 | 1.5151 | 1.4237 | 1.5151 |
| 06/07/2018 | 1.5217 | 1.6719 | 1.4171 | 1.4498 |
| 06/10/2018 | 1.4694 | 1.4955 | 1.2735 | 1.378 |
| 06/11/2018 | 1.4368 | 1.4368 | 1.2473 | 1.4171 |
| 06/12/2018 | 1.3714 | 1.4106 | 1.2801 | 1.3584 |
| 06/13/2018 | 1.4106 | 1.4106 | 1.3061 | 1.3519 |
| 06/17/2018 | 1.3519 | 1.3519 | 1.2801 | 1.3061 |
| 06/18/2018 | 1.2865 | 1.3061 | 1.2081 | 1.2931 |
| 06/19/2018 | 1.2735 | 1.2735 | 1.2343 | 1.2539 |
| 06/20/2018 | 1.2604 | 1.267 | 1.2278 | 1.2473 |
| 06/21/2018 | 1.2473 | 1.3714 | 1.2212 | 1.2931 |
| 06/24/2018 | 1.5478 | 1.5478 | 1.3127 | 1.3911 |
| 06/25/2018 | 1.3714 | 1.3714 | 1.3061 | 1.3584 |
| 06/26/2018 | 1.3061 | 1.3845 | 1.2931 | 1.3714 |
| 06/27/2018 | 1.3714 | 1.3714 | 1.3127 | 1.3322 |
| 06/28/2018 | 1.3584 | 1.5935 | 1.3322 | 1.587 |
| 07/01/2018 | 1.5347 | 1.5347 | 1.3649 | 1.4563 |
| 07/02/2018 | 1.4041 | 1.5347 | 1.4041 | 1.4237 |
| 07/03/2018 | 1.4563 | 1.4563 | 1.378 | 1.4041 |
| 07/04/2018 | 1.4041 | 1.4694 | 1.3453 | 1.4694 |
| 07/05/2018 | 1.4563 | 1.5935 | 1.4563 | 1.5609 |
| 07/08/2018 | 1.5935 | 1.6327 | 1.5021 | 1.5478 |
| 07/09/2018 | 1.5151 | 1.5478 | 1.4563 | 1.5282 |
| 07/10/2018 | 1.5282 | 1.5282 | 1.4498 | 1.4694 |
| 07/11/2018 | 1.4825 | 1.5347 | 1.4368 | 1.5021 |
| 07/12/2018 | 1.5347 | 1.5347 | 1.476 | 1.5282 |
| 07/15/2018 | 1.5021 | 1.5282 | 1.476 | 1.5151 |
| 07/16/2018 | 1.4498 | 1.5217 | 1.4498 | 1.5021 |
| 07/17/2018 | 1.5151 | 1.5935 | 1.5021 | 1.5347 |
| 07/18/2018 | 1.5412 | 1.6196 | 1.4955 | 1.6001 |
| 07/19/2018 | 1.6131 | 1.92 | 1.6131 | 1.92 |
| 07/22/2018 | 1.9592 | 2.0899 | 1.8286 | 1.8482 |
| 07/23/2018 | 1.8482 | 1.9135 | 1.6653 | 1.7699 |
| 07/24/2018 | 1.796 | 1.8939 | 1.7633 | 1.8874 |
| 07/25/2018 | 1.8612 | 1.8809 | 1.7633 | 1.809 |
| 07/26/2018 | 1.7699 | 1.8025 | 1.698 | 1.796 |
| 07/29/2018 | 1.7699 | 1.8482 | 1.7307 | 1.822 |
| 07/30/2018 | 1.7307 | 1.8155 | 1.698 | 1.7307 |
| 07/31/2018 | 1.7699 | 1.796 | 1.6653 | 1.7894 |
| 08/01/2018 | 1.698 | 1.7568 | 1.6653 | 1.6915 |
| 08/02/2018 | 1.6915 | 1.7307 | 1.6131 | 1.7307 |
| 08/05/2018 | 1.6653 | 1.7241 | 1.5674 | 1.6653 |
| 08/06/2018 | 1.7502 | 1.8286 | 1.6001 | 1.6653 |
| 08/07/2018 | 1.6719 | 1.6719 | 1.6131 | 1.6131 |
| 08/08/2018 | 1.6196 | 1.6653 | 1.5347 | 1.6523 |
| 08/09/2018 | 1.5674 | 1.6196 | 1.4237 | 1.5412 |
| 08/12/2018 | 1.4433 | 1.685 | 1.3911 | 1.6327 |
| 08/13/2018 | 1.6196 | 1.6653 | 1.5674 | 1.6327 |
| 08/14/2018 | 1.6458 | 1.685 | 1.4694 | 1.5935 |
| 08/15/2018 | 1.587 | 1.587 | 1.3911 | 1.5086 |
| 08/16/2018 | 1.5021 | 1.5021 | 1.4106 | 1.4498 |
| 08/19/2018 | 1.4825 | 1.5674 | 1.4825 | 1.5347 |
| 08/26/2018 | 1.5086 | 1.6261 | 1.5086 | 1.5543 |
| 08/27/2018 | 1.5674 | 1.587 | 1.5543 | 1.5804 |
| 08/28/2018 | 1.5543 | 1.6523 | 1.5543 | 1.6458 |
| 08/30/2018 | 1.6458 | 1.7307 | 1.6261 | 1.7176 |
| 09/02/2018 | 1.7307 | 1.8025 | 1.6327 | 1.698 |
| 09/03/2018 | 1.7045 | 1.9592 | 1.685 | 1.92 |
| 09/04/2018 | 1.8809 | 2.0245 | 1.8351 | 2.018 |
| 09/05/2018 | 2.0441 | 2.1682 | 1.9592 | 2.1159 |
| 09/06/2018 | 2.1094 | 2.2727 | 2.0441 | 2.0964 |
| 09/09/2018 | 2.0964 | 2.1551 | 1.9592 | 2.0049 |
| 09/10/2018 | 2.0572 | 2.0572 | 1.9527 | 2.0376 |
| 09/11/2018 | 2.0376 | 2.0572 | 1.9527 | 2.0507 |
| 09/12/2018 | 2.0441 | 2.0964 | 1.9527 | 2.0964 |
| 09/13/2018 | 2.1159 | 2.3249 | 2.031 | 2.3118 |
| 09/16/2018 | 2.351 | 2.3772 | 2.2205 | 2.3445 |
| 09/17/2018 | 2.338 | 2.4164 | 2.2858 | 2.3837 |
| 09/18/2018 | 2.3902 | 2.3902 | 2.2923 | 2.3576 |
| 09/19/2018 | 2.2531 | 2.5143 | 2.2531 | 2.4751 |
| 09/20/2018 | 2.4686 | 2.547 | 2.3576 | 2.4164 |
| 09/23/2018 | 2.4686 | 2.6123 | 2.351 | 2.449 |
| 09/24/2018 | 2.4882 | 2.5339 | 2.2792 | 2.3053 |
| 09/25/2018 | 2.3184 | 2.4164 | 2.2727 | 2.2858 |
| 09/26/2018 | 2.2989 | 2.351 | 2.24 | 2.24 |
| 09/27/2018 | 2.2466 | 2.2597 | 2.0833 | 2.0899 |
| 09/30/2018 | 2.0899 | 2.3445 | 2.0833 | 2.1356 |
| 10/01/2018 | 2.1551 | 2.2205 | 2.129 | 2.1551 |
| 10/02/2018 | 2.1551 | 2.2792 | 2.1421 | 2.1551 |
| 10/03/2018 | 2.1748 | 2.2792 | 2.1486 | 2.1617 |
| 10/04/2018 | 2.1617 | 2.1943 | 2.1551 | 2.1551 |
| 10/07/2018 | 2.1551 | 2.2139 | 2.1486 | 2.1682 |
| 10/08/2018 | 2.1682 | 2.2074 | 2.1617 | 2.1748 |
| 10/09/2018 | 2.1943 | 2.3968 | 2.1813 | 2.3707 |
| 10/10/2018 | 2.4229 | 2.8408 | 2.4229 | 2.8408 |
| 10/11/2018 | 2.9454 | 3.2588 | 2.2727 | 2.2727 |
| 10/14/2018 | 2.1225 | 2.6254 | 2.0899 | 2.5666 |
| 10/15/2018 | 2.5797 | 2.7233 | 2.0572 | 2.0572 |
| 10/16/2018 | 2.0441 | 2.0441 | 1.7437 | 1.8547 |
| 10/17/2018 | 1.8547 | 1.9331 | 1.7633 | 1.8286 |
| 10/18/2018 | 1.8351 | 1.8678 | 1.7568 | 1.7829 |
| 10/21/2018 | 1.7829 | 1.8874 | 1.7241 | 1.8612 |
| 10/22/2018 | 1.8612 | 1.8809 | 1.7307 | 1.8417 |
| 10/23/2018 | 1.8547 | 1.9331 | 1.8286 | 1.92 |
| 10/24/2018 | 1.92 | 1.9461 | 1.8612 | 1.9004 |
| 10/25/2018 | 1.8939 | 1.9135 | 1.8547 | 1.8874 |
| 10/29/2018 | 1.8939 | 1.9853 | 1.8482 | 1.9658 |
| 10/30/2018 | 1.9723 | 2.0115 | 1.92 | 1.9788 |
| 10/31/2018 | 1.9788 | 2.0964 | 1.8809 | 1.9984 |
| 11/01/2018 | 2.0049 | 2.1225 | 1.9527 | 1.9527 |
| 11/04/2018 | 2.031 | 2.338 | 1.8547 | 2.338 |
| 11/05/2018 | 2.3772 | 2.5666 | 2.3445 | 2.4817 |
| 11/06/2018 | 2.5013 | 2.6776 | 1.9853 | 1.9853 |
| 11/07/2018 | 1.8351 | 2.018 | 1.7633 | 1.7829 |
| 11/08/2018 | 1.822 | 1.8809 | 1.7241 | 1.8809 |
| 11/11/2018 | 1.7371 | 1.8939 | 1.7371 | 1.8286 |
| 11/12/2018 | 1.8286 | 1.9658 | 1.7568 | 1.9266 |
| 11/13/2018 | 1.9266 | 2.031 | 1.5412 | 1.5412 |
| 11/14/2018 | 1.4694 | 1.5021 | 1.3649 | 1.3714 |
| 11/15/2018 | 1.3714 | 1.3976 | 1.2865 | 1.3714 |
| 11/18/2018 | 1.3714 | 1.378 | 1.2996 | 1.3388 |
| 11/19/2018 | 1.3388 | 1.3519 | 1.3061 | 1.3127 |
| 11/20/2018 | 1.3127 | 1.3127 | 1.2604 | 1.2996 |
| 11/21/2018 | 1.2996 | 1.3061 | 1.2409 | 1.2931 |
| 11/22/2018 | 1.2473 | 1.3976 | 1.2473 | 1.2996 |
| 11/25/2018 | 1.3061 | 1.3388 | 1.2343 | 1.2409 |
| 11/26/2018 | 1.2409 | 1.2735 | 1.1363 | 1.1429 |
| 11/27/2018 | 1.1298 | 1.1886 | 1.1037 | 1.1363 |
| 11/28/2018 | 1.1429 | 1.3519 | 1.1363 | 1.3519 |
| 11/29/2018 | 1.3519 | 1.4041 | 1.0841 | 1.0841 |
| 12/02/2018 | 1.0711 | 1.0711 | 0.9273 | 1.0253 |
| 12/03/2018 | 1.0319 | 1.0841 | 0.9796 | 1.0841 |
| 12/04/2018 | 1.0841 | 1.0841 | 0.9796 | 1.0384 |
| 12/05/2018 | 1.0122 | 1.0122 | 0.8359 | 0.8359 |
| 12/06/2018 | 0.7772 | 0.8229 | 0.7183 | 0.7772 |
| 12/09/2018 | 0.7772 | 0.8098 | 0.7445 | 0.7641 |
| 12/10/2018 | 0.7706 | 0.7837 | 0.7314 | 0.738 |
| 12/11/2018 | 0.7511 | 0.8032 | 0.738 | 0.7706 |
| 12/12/2018 | 0.7706 | 0.8098 | 0.6204 | 0.6204 |
| 12/13/2018 | 0.6139 | 0.6139 | 0.5224 | 0.5421 |
| 12/16/2018 | 0.5682 | 0.6465 | 0.5486 | 0.6465 |
| 12/17/2018 | 0.6465 | 0.6988 | 0.5224 | 0.5224 |
| 12/18/2018 | 0.5029 | 0.5486 | 0.4833 | 0.4898 |
| 12/19/2018 | 0.4964 | 0.5224 | 0.4572 | 0.5094 |
| 12/20/2018 | 0.4964 | 0.5094 | 0.4767 | 0.4964 |
| 12/23/2018 | 0.4964 | 0.4964 | 0.4702 | 0.4767 |
| 12/24/2018 | 0.4767 | 0.4767 | 0.4572 | 0.4702 |
| 12/25/2018 | 0.4702 | 0.5159 | 0.4637 | 0.4964 |
| 12/26/2018 | 0.5029 | 0.5094 | 0.4767 | 0.4767 |
| 12/27/2018 | 0.4833 | 0.4964 | 0.4702 | 0.4898 |
| 12/30/2018 | 0.4964 | 0.5029 | 0.4898 | 0.4964 |