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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.5938
CLOSE 0.5924
Low
LOW 0.4441
High
HIGH 1.1168
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.5029 | 0.5682 | 0.4964 | 0.5551 |
| 01/02/2019 | 0.5421 | 0.5747 | 0.5159 | 0.5486 |
| 01/03/2019 | 0.5486 | 0.5616 | 0.5224 | 0.5551 |
| 01/06/2019 | 0.5551 | 0.5747 | 0.5355 | 0.5486 |
| 01/07/2019 | 0.5486 | 0.5551 | 0.5355 | 0.5355 |
| 01/08/2019 | 0.5421 | 0.5421 | 0.5029 | 0.5159 |
| 01/09/2019 | 0.5224 | 0.5355 | 0.5094 | 0.5159 |
| 01/10/2019 | 0.5159 | 0.5224 | 0.5094 | 0.5159 |
| 01/13/2019 | 0.5159 | 0.5159 | 0.4898 | 0.4964 |
| 01/14/2019 | 0.5029 | 0.5224 | 0.4898 | 0.5224 |
| 01/15/2019 | 0.5224 | 0.5355 | 0.5029 | 0.5159 |
| 01/16/2019 | 0.5159 | 0.5159 | 0.5029 | 0.5094 |
| 01/17/2019 | 0.5094 | 0.5486 | 0.5094 | 0.5224 |
| 01/20/2019 | 0.529 | 0.5355 | 0.5159 | 0.5159 |
| 01/21/2019 | 0.5224 | 0.529 | 0.5159 | 0.5224 |
| 01/22/2019 | 0.529 | 0.529 | 0.5159 | 0.529 |
| 01/23/2019 | 0.5224 | 0.529 | 0.5159 | 0.529 |
| 01/24/2019 | 0.5224 | 0.529 | 0.5159 | 0.5224 |
| 01/27/2019 | 0.5224 | 0.5486 | 0.5159 | 0.529 |
| 01/28/2019 | 0.5355 | 0.5421 | 0.5224 | 0.529 |
| 01/29/2019 | 0.5355 | 0.5355 | 0.5224 | 0.5224 |
| 01/30/2019 | 0.529 | 0.5355 | 0.5224 | 0.5224 |
| 01/31/2019 | 0.529 | 0.529 | 0.5094 | 0.5159 |
| 02/03/2019 | 0.5159 | 0.5224 | 0.5094 | 0.5159 |
| 02/04/2019 | 0.5159 | 0.5224 | 0.5094 | 0.5094 |
| 02/05/2019 | 0.5159 | 0.5159 | 0.5029 | 0.5029 |
| 02/06/2019 | 0.5094 | 0.5094 | 0.5029 | 0.5029 |
| 02/07/2019 | 0.5094 | 0.5159 | 0.5029 | 0.5094 |
| 02/10/2019 | 0.5094 | 0.5159 | 0.5094 | 0.5094 |
| 02/11/2019 | 0.5094 | 0.5159 | 0.4964 | 0.4964 |
| 02/12/2019 | 0.5029 | 0.5029 | 0.4833 | 0.4898 |
| 02/13/2019 | 0.4964 | 0.5029 | 0.4767 | 0.4898 |
| 02/14/2019 | 0.4898 | 0.4964 | 0.4767 | 0.4898 |
| 02/17/2019 | 0.4964 | 0.5159 | 0.4898 | 0.5029 |
| 02/18/2019 | 0.5094 | 0.5747 | 0.5029 | 0.5421 |
| 02/19/2019 | 0.5486 | 0.5551 | 0.5224 | 0.5224 |
| 02/20/2019 | 0.529 | 0.5421 | 0.5159 | 0.529 |
| 02/21/2019 | 0.5355 | 0.5355 | 0.5224 | 0.5224 |
| 02/24/2019 | 0.529 | 0.5421 | 0.5224 | 0.529 |
| 02/25/2019 | 0.5355 | 0.5355 | 0.5159 | 0.5159 |
| 02/26/2019 | 0.5159 | 0.5224 | 0.5094 | 0.5094 |
| 02/27/2019 | 0.5094 | 0.5224 | 0.5029 | 0.5159 |
| 02/28/2019 | 0.5159 | 0.5551 | 0.5029 | 0.5094 |
| 03/03/2019 | 0.5159 | 0.529 | 0.5094 | 0.5159 |
| 03/04/2019 | 0.5159 | 0.529 | 0.5094 | 0.5094 |
| 03/05/2019 | 0.5159 | 0.5224 | 0.5094 | 0.5094 |
| 03/06/2019 | 0.5159 | 0.5159 | 0.4964 | 0.5029 |
| 03/07/2019 | 0.5029 | 0.5094 | 0.4964 | 0.5094 |
| 03/10/2019 | 0.5094 | 0.5224 | 0.5029 | 0.5094 |
| 03/11/2019 | 0.5094 | 0.5159 | 0.5029 | 0.5094 |
| 03/12/2019 | 0.5094 | 0.5159 | 0.4964 | 0.5029 |
| 03/13/2019 | 0.5094 | 0.5094 | 0.4964 | 0.5029 |
| 03/14/2019 | 0.5094 | 0.5224 | 0.5029 | 0.5094 |
| 03/17/2019 | 0.5159 | 0.5224 | 0.5094 | 0.5159 |
| 03/18/2019 | 0.5224 | 0.529 | 0.5094 | 0.5159 |
| 03/19/2019 | 0.5224 | 0.5224 | 0.5094 | 0.5159 |
| 03/20/2019 | 0.5094 | 0.5159 | 0.5029 | 0.5094 |
| 03/21/2019 | 0.5159 | 0.5159 | 0.4898 | 0.4898 |
| 03/24/2019 | 0.4964 | 0.5355 | 0.4833 | 0.4898 |
| 03/25/2019 | 0.5029 | 0.5029 | 0.4898 | 0.4964 |
| 03/26/2019 | 0.4964 | 0.4964 | 0.4572 | 0.4833 |
| 03/27/2019 | 0.4767 | 0.4833 | 0.4702 | 0.4767 |
| 03/28/2019 | 0.4767 | 0.4898 | 0.4702 | 0.4898 |
| 03/31/2019 | 0.4898 | 0.4964 | 0.4767 | 0.4833 |
| 04/01/2019 | 0.4898 | 0.4898 | 0.4767 | 0.4767 |
| 04/02/2019 | 0.4833 | 0.4898 | 0.4767 | 0.4833 |
| 04/03/2019 | 0.4833 | 0.4964 | 0.4833 | 0.4964 |
| 04/04/2019 | 0.4964 | 0.4964 | 0.4833 | 0.4898 |
| 04/07/2019 | 0.4898 | 0.4898 | 0.4767 | 0.4833 |
| 04/08/2019 | 0.4833 | 0.4964 | 0.4767 | 0.4767 |
| 04/09/2019 | 0.4833 | 0.4833 | 0.4767 | 0.4833 |
| 04/10/2019 | 0.4833 | 0.4898 | 0.4767 | 0.4767 |
| 04/11/2019 | 0.4833 | 0.4833 | 0.4702 | 0.4767 |
| 04/14/2019 | 0.4767 | 0.4898 | 0.4767 | 0.4767 |
| 04/15/2019 | 0.4767 | 0.4898 | 0.4767 | 0.4767 |
| 04/16/2019 | 0.4833 | 0.4898 | 0.4767 | 0.4767 |
| 04/17/2019 | 0.4767 | 0.4833 | 0.4767 | 0.4767 |
| 04/18/2019 | 0.4833 | 0.4833 | 0.4767 | 0.4833 |
| 04/21/2019 | 0.4833 | 0.4833 | 0.4767 | 0.4833 |
| 04/23/2019 | 0.4833 | 0.4833 | 0.4702 | 0.4767 |
| 04/24/2019 | 0.4767 | 0.4833 | 0.4702 | 0.4702 |
| 04/25/2019 | 0.4767 | 0.4767 | 0.4637 | 0.4767 |
| 04/28/2019 | 0.4767 | 0.4833 | 0.4702 | 0.4702 |
| 04/29/2019 | 0.4767 | 0.4767 | 0.4637 | 0.4637 |
| 05/01/2019 | 0.4702 | 0.5159 | 0.4637 | 0.4702 |
| 05/02/2019 | 0.4767 | 0.4767 | 0.4637 | 0.4702 |
| 05/05/2019 | 0.4702 | 0.4702 | 0.4506 | 0.4637 |
| 05/06/2019 | 0.4572 | 0.4898 | 0.4441 | 0.4767 |
| 05/07/2019 | 0.4767 | 0.4833 | 0.4637 | 0.4637 |
| 05/08/2019 | 0.4702 | 0.4702 | 0.4572 | 0.4572 |
| 05/09/2019 | 0.4637 | 0.4702 | 0.4572 | 0.4637 |
| 05/12/2019 | 0.4833 | 0.4964 | 0.4506 | 0.4637 |
| 05/13/2019 | 0.4637 | 0.4702 | 0.4572 | 0.4702 |
| 05/14/2019 | 0.4702 | 0.4702 | 0.4572 | 0.4572 |
| 05/15/2019 | 0.4637 | 0.4637 | 0.4506 | 0.4572 |
| 05/16/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4637 |
| 05/19/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4572 |
| 05/20/2019 | 0.4637 | 0.4702 | 0.4506 | 0.4572 |
| 05/21/2019 | 0.4637 | 0.4637 | 0.4506 | 0.4572 |
| 05/22/2019 | 0.4572 | 0.4702 | 0.4506 | 0.4572 |
| 05/23/2019 | 0.4572 | 0.4767 | 0.4506 | 0.4572 |
| 05/26/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4506 |
| 05/27/2019 | 0.4572 | 0.4572 | 0.4506 | 0.4506 |
| 05/28/2019 | 0.4506 | 0.4572 | 0.4441 | 0.4441 |
| 05/29/2019 | 0.4441 | 0.4572 | 0.4441 | 0.4506 |
| 05/30/2019 | 0.4572 | 0.4572 | 0.4506 | 0.4572 |
| 06/02/2019 | 0.4572 | 0.4572 | 0.4506 | 0.4572 |
| 06/06/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4637 |
| 06/09/2019 | 0.4637 | 0.4637 | 0.4506 | 0.4572 |
| 06/10/2019 | 0.4572 | 0.4702 | 0.4572 | 0.4572 |
| 06/11/2019 | 0.4637 | 0.4637 | 0.4506 | 0.4572 |
| 06/12/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4506 |
| 06/13/2019 | 0.4572 | 0.4572 | 0.4506 | 0.4572 |
| 06/16/2019 | 0.4506 | 0.4637 | 0.4506 | 0.4572 |
| 06/17/2019 | 0.4637 | 0.4637 | 0.4506 | 0.4572 |
| 06/18/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4506 |
| 06/19/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4506 |
| 06/20/2019 | 0.4506 | 0.4572 | 0.4506 | 0.4572 |
| 06/23/2019 | 0.4572 | 0.4572 | 0.4506 | 0.4506 |
| 06/24/2019 | 0.4572 | 0.4572 | 0.4506 | 0.4506 |
| 06/25/2019 | 0.4572 | 0.4572 | 0.4506 | 0.4572 |
| 06/26/2019 | 0.4506 | 0.4572 | 0.4441 | 0.4506 |
| 06/27/2019 | 0.4506 | 0.4572 | 0.4506 | 0.4572 |
| 06/30/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4572 |
| 07/01/2019 | 0.4572 | 0.4898 | 0.4572 | 0.4702 |
| 07/02/2019 | 0.4702 | 0.4833 | 0.4637 | 0.4637 |
| 07/03/2019 | 0.4702 | 0.4702 | 0.4572 | 0.4572 |
| 07/04/2019 | 0.4572 | 0.4702 | 0.4572 | 0.4637 |
| 07/07/2019 | 0.4572 | 0.4702 | 0.4506 | 0.4702 |
| 07/08/2019 | 0.4702 | 0.4702 | 0.4506 | 0.4506 |
| 07/09/2019 | 0.4506 | 0.4572 | 0.4506 | 0.4572 |
| 07/10/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4572 |
| 07/11/2019 | 0.4572 | 0.4637 | 0.4441 | 0.4506 |
| 07/15/2019 | 0.4506 | 0.4572 | 0.4441 | 0.4506 |
| 07/16/2019 | 0.4506 | 0.4572 | 0.4506 | 0.4572 |
| 07/17/2019 | 0.4572 | 0.4572 | 0.4506 | 0.4506 |
| 07/18/2019 | 0.4572 | 0.4702 | 0.4506 | 0.4572 |
| 07/21/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4572 |
| 07/22/2019 | 0.4637 | 0.4898 | 0.4572 | 0.4702 |
| 07/23/2019 | 0.4702 | 0.4767 | 0.4637 | 0.4637 |
| 07/24/2019 | 0.4637 | 0.4702 | 0.4572 | 0.4572 |
| 07/25/2019 | 0.4572 | 0.4702 | 0.4572 | 0.4637 |
| 07/28/2019 | 0.4702 | 0.4767 | 0.4637 | 0.4702 |
| 07/29/2019 | 0.4702 | 0.4702 | 0.4572 | 0.4702 |
| 07/30/2019 | 0.4637 | 0.4702 | 0.4572 | 0.4637 |
| 07/31/2019 | 0.4637 | 0.4702 | 0.4572 | 0.4702 |
| 08/01/2019 | 0.4702 | 0.4702 | 0.4572 | 0.4572 |
| 08/04/2019 | 0.4637 | 0.4637 | 0.4506 | 0.4572 |
| 08/05/2019 | 0.4637 | 0.4637 | 0.4572 | 0.4572 |
| 08/06/2019 | 0.4637 | 0.4637 | 0.4506 | 0.4506 |
| 08/07/2019 | 0.4572 | 0.4572 | 0.4506 | 0.4572 |
| 08/08/2019 | 0.4506 | 0.4637 | 0.4506 | 0.4637 |
| 08/14/2019 | 0.4637 | 0.4637 | 0.4506 | 0.4506 |
| 08/15/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4637 |
| 08/18/2019 | 0.4637 | 0.4702 | 0.4572 | 0.4572 |
| 08/19/2019 | 0.4637 | 0.4637 | 0.4572 | 0.4572 |
| 08/20/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4572 |
| 08/21/2019 | 0.4637 | 0.4637 | 0.4506 | 0.4572 |
| 08/22/2019 | 0.4572 | 0.4637 | 0.4506 | 0.4572 |
| 08/25/2019 | 0.4572 | 0.4572 | 0.4506 | 0.4572 |
| 08/26/2019 | 0.4572 | 0.4572 | 0.4506 | 0.4506 |
| 08/27/2019 | 0.4506 | 0.4572 | 0.4506 | 0.4572 |
| 08/28/2019 | 0.4572 | 0.4767 | 0.4506 | 0.4637 |
| 09/01/2019 | 0.4702 | 0.5551 | 0.4702 | 0.5551 |
| 09/02/2019 | 0.5943 | 0.6662 | 0.5943 | 0.6662 |
| 09/03/2019 | 0.7183 | 0.7967 | 0.6988 | 0.7967 |
| 09/04/2019 | 0.849 | 0.9208 | 0.6465 | 0.6727 |
| 09/05/2019 | 0.64 | 0.7183 | 0.5682 | 0.7053 |
| 09/08/2019 | 0.6335 | 0.6662 | 0.6335 | 0.6662 |
| 09/09/2019 | 0.6857 | 0.6857 | 0.6727 | 0.6727 |
| 09/10/2019 | 0.6662 | 0.6662 | 0.6335 | 0.64 |
| 09/11/2019 | 0.6531 | 0.6727 | 0.6531 | 0.6727 |
| 09/12/2019 | 0.6792 | 0.6792 | 0.6662 | 0.6662 |
| 09/15/2019 | 0.6857 | 0.7119 | 0.6857 | 0.7119 |
| 09/16/2019 | 0.7249 | 0.7772 | 0.7249 | 0.7772 |
| 09/17/2019 | 0.7967 | 0.8032 | 0.7575 | 0.7575 |
| 09/18/2019 | 0.7445 | 0.7445 | 0.7314 | 0.7445 |
| 09/19/2019 | 0.7772 | 0.7903 | 0.7772 | 0.7837 |
| 09/22/2019 | 0.7772 | 0.7772 | 0.7511 | 0.7511 |
| 09/23/2019 | 0.7511 | 0.8424 | 0.7511 | 0.8229 |
| 09/24/2019 | 0.8359 | 0.9013 | 0.7445 | 0.8229 |
| 09/25/2019 | 0.849 | 0.8816 | 0.8032 | 0.849 |
| 09/26/2019 | 0.8621 | 0.8751 | 0.8294 | 0.8555 |
| 09/29/2019 | 0.8555 | 0.8686 | 0.8359 | 0.8359 |
| 09/30/2019 | 0.8359 | 0.8359 | 0.7772 | 0.8032 |
| 10/01/2019 | 0.8294 | 0.8424 | 0.7903 | 0.8098 |
| 10/02/2019 | 0.8098 | 0.8163 | 0.7903 | 0.8032 |
| 10/03/2019 | 0.8032 | 0.8032 | 0.7772 | 0.7772 |
| 10/06/2019 | 0.7772 | 0.7903 | 0.7445 | 0.7575 |
| 10/07/2019 | 0.7445 | 0.7511 | 0.6792 | 0.7314 |
| 10/08/2019 | 0.7249 | 0.738 | 0.6792 | 0.6857 |
| 10/09/2019 | 0.6857 | 0.7314 | 0.6465 | 0.7314 |
| 10/10/2019 | 0.7445 | 0.7445 | 0.7119 | 0.7249 |
| 10/13/2019 | 0.7183 | 0.7249 | 0.6465 | 0.6727 |
| 10/14/2019 | 0.6857 | 0.7119 | 0.6662 | 0.6988 |
| 10/15/2019 | 0.6857 | 0.6988 | 0.6662 | 0.6792 |
| 10/16/2019 | 0.6792 | 0.6923 | 0.6662 | 0.6792 |
| 10/17/2019 | 0.7119 | 0.7249 | 0.6923 | 0.7119 |
| 10/20/2019 | 0.7249 | 0.7249 | 0.6988 | 0.7053 |
| 10/21/2019 | 0.7053 | 0.7119 | 0.6923 | 0.6988 |
| 10/22/2019 | 0.7119 | 0.7249 | 0.6988 | 0.7249 |
| 10/23/2019 | 0.7249 | 0.8229 | 0.7183 | 0.7967 |
| 10/24/2019 | 0.8032 | 0.8032 | 0.7575 | 0.7706 |
| 10/27/2019 | 0.7706 | 0.7706 | 0.7445 | 0.7445 |
| 10/29/2019 | 0.7314 | 0.7903 | 0.7249 | 0.7511 |
| 10/30/2019 | 0.7575 | 0.7641 | 0.7445 | 0.7445 |
| 10/31/2019 | 0.7445 | 0.7511 | 0.7314 | 0.7314 |
| 11/03/2019 | 0.7445 | 0.7706 | 0.738 | 0.7445 |
| 11/04/2019 | 0.7511 | 0.7706 | 0.738 | 0.7445 |
| 11/05/2019 | 0.7314 | 0.738 | 0.7119 | 0.7249 |
| 11/06/2019 | 0.7249 | 0.738 | 0.7183 | 0.7249 |
| 11/07/2019 | 0.7314 | 0.7314 | 0.7183 | 0.7183 |
| 11/10/2019 | 0.7183 | 0.7249 | 0.6988 | 0.7183 |
| 11/11/2019 | 0.7249 | 0.8424 | 0.7183 | 0.8032 |
| 11/12/2019 | 0.8032 | 0.8163 | 0.7511 | 0.7511 |
| 11/13/2019 | 0.7511 | 0.7772 | 0.7314 | 0.7511 |
| 11/14/2019 | 0.7575 | 0.7641 | 0.7445 | 0.7445 |
| 11/17/2019 | 0.7511 | 0.7641 | 0.7511 | 0.7511 |
| 11/18/2019 | 0.7575 | 0.7903 | 0.7511 | 0.7641 |
| 11/19/2019 | 0.7641 | 0.7837 | 0.7575 | 0.7641 |
| 11/20/2019 | 0.7706 | 0.7772 | 0.7641 | 0.7706 |
| 11/21/2019 | 0.7772 | 0.8098 | 0.7706 | 0.7903 |
| 11/24/2019 | 0.7967 | 0.8163 | 0.7837 | 0.7967 |
| 11/25/2019 | 0.8032 | 0.8098 | 0.7903 | 0.7903 |
| 11/26/2019 | 0.7967 | 0.8229 | 0.7772 | 0.7837 |
| 11/27/2019 | 0.7837 | 0.7967 | 0.7772 | 0.7837 |
| 11/28/2019 | 0.7903 | 0.7967 | 0.7772 | 0.7837 |
| 12/01/2019 | 0.7903 | 0.7967 | 0.7837 | 0.7837 |
| 12/02/2019 | 0.7903 | 0.8163 | 0.7772 | 0.7903 |
| 12/03/2019 | 0.7967 | 0.8098 | 0.7903 | 0.7967 |
| 12/04/2019 | 0.8032 | 0.9078 | 0.7967 | 0.8621 |
| 12/05/2019 | 0.8686 | 0.9404 | 0.8621 | 0.9143 |
| 12/08/2019 | 0.9339 | 1.0711 | 0.9339 | 1.0449 |
| 12/09/2019 | 1.0449 | 1.0449 | 0.9404 | 0.96 |
| 12/10/2019 | 0.96 | 1.0188 | 0.9273 | 0.9796 |
| 12/11/2019 | 0.9927 | 1.0057 | 0.9665 | 0.9731 |
| 12/12/2019 | 0.9796 | 1.0188 | 0.9665 | 0.9731 |
| 12/15/2019 | 0.9862 | 1.0057 | 0.9731 | 0.9927 |
| 12/16/2019 | 1.0057 | 1.1168 | 1.0057 | 1.0776 |
| 12/17/2019 | 1.0319 | 1.0906 | 0.9927 | 1.0449 |
| 12/18/2019 | 1.0514 | 1.058 | 1.0253 | 1.0253 |
| 12/19/2019 | 1.0319 | 1.0449 | 0.9927 | 0.9927 |
| 12/22/2019 | 0.9992 | 1.0319 | 0.9862 | 0.9992 |
| 12/23/2019 | 1.0122 | 1.0319 | 1.0057 | 1.0188 |
| 12/24/2019 | 1.0253 | 1.0645 | 1.0253 | 1.0384 |
| 12/25/2019 | 1.0449 | 1.0711 | 0.9992 | 1.0188 |
| 12/26/2019 | 1.0188 | 1.0384 | 0.9992 | 1.0057 |
| 12/29/2019 | 1.0188 | 1.0188 | 0.9927 | 1.0057 |
| 12/30/2019 | 1.0057 | 1.0122 | 0.9927 | 0.9927 |