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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.3286
CLOSE 1.3231
Low
LOW 1.01
High
HIGH 1.9164
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 1.7105 | 1.7343 | 1.6947 | 1.7105 |
| 01/04/2021 | 1.7105 | 1.8214 | 1.6947 | 1.7501 |
| 01/05/2021 | 1.766 | 1.7976 | 1.7501 | 1.7739 |
| 01/06/2021 | 1.7818 | 1.8056 | 1.7501 | 1.7581 |
| 01/07/2021 | 1.7739 | 1.7818 | 1.7422 | 1.7581 |
| 01/10/2021 | 1.7581 | 1.8056 | 1.7422 | 1.7581 |
| 01/11/2021 | 1.7739 | 1.8214 | 1.7581 | 1.7976 |
| 01/12/2021 | 1.8056 | 1.8135 | 1.766 | 1.7739 |
| 01/13/2021 | 1.7739 | 1.7818 | 1.7105 | 1.7185 |
| 01/14/2021 | 1.7105 | 1.7343 | 1.6947 | 1.7026 |
| 01/17/2021 | 1.7026 | 1.7343 | 1.6789 | 1.7185 |
| 01/18/2021 | 1.7264 | 1.7581 | 1.7185 | 1.7264 |
| 01/19/2021 | 1.7343 | 1.7422 | 1.7105 | 1.7343 |
| 01/20/2021 | 1.7343 | 1.766 | 1.7264 | 1.7422 |
| 01/21/2021 | 1.7501 | 1.8214 | 1.7422 | 1.7818 |
| 01/24/2021 | 1.8056 | 1.8689 | 1.8056 | 1.8293 |
| 01/25/2021 | 1.8293 | 1.8452 | 1.7818 | 1.7897 |
| 01/26/2021 | 1.7976 | 1.8531 | 1.7185 | 1.7264 |
| 01/27/2021 | 1.7264 | 1.7501 | 1.6472 | 1.7422 |
| 01/28/2021 | 1.7185 | 1.7581 | 1.7026 | 1.7185 |
| 01/31/2021 | 1.7501 | 1.7818 | 1.7185 | 1.7581 |
| 02/01/2021 | 1.7739 | 1.7976 | 1.7422 | 1.7581 |
| 02/02/2021 | 1.766 | 1.7818 | 1.7501 | 1.766 |
| 02/03/2021 | 1.7739 | 1.8531 | 1.766 | 1.7976 |
| 02/04/2021 | 1.8056 | 1.861 | 1.7897 | 1.7976 |
| 02/07/2021 | 1.8135 | 1.8531 | 1.7976 | 1.8214 |
| 02/08/2021 | 1.8293 | 1.861 | 1.8135 | 1.8135 |
| 02/09/2021 | 1.8214 | 1.8293 | 1.7739 | 1.7818 |
| 02/10/2021 | 1.7818 | 1.7897 | 1.7581 | 1.766 |
| 02/11/2021 | 1.7581 | 1.7818 | 1.7264 | 1.7581 |
| 02/14/2021 | 1.7739 | 1.8452 | 1.7739 | 1.8056 |
| 02/15/2021 | 1.8135 | 1.8214 | 1.7422 | 1.7818 |
| 02/16/2021 | 1.7897 | 1.8848 | 1.7501 | 1.8531 |
| 02/17/2021 | 1.861 | 1.8768 | 1.7739 | 1.7818 |
| 02/18/2021 | 1.7818 | 1.8214 | 1.7581 | 1.8214 |
| 02/21/2021 | 1.8372 | 1.9164 | 1.8293 | 1.8452 |
| 02/22/2021 | 1.861 | 1.8689 | 1.7422 | 1.7501 |
| 02/23/2021 | 1.7501 | 1.7581 | 1.6709 | 1.6789 |
| 02/24/2021 | 1.7105 | 1.7343 | 1.6313 | 1.6709 |
| 02/25/2021 | 1.5918 | 1.6551 | 1.568 | 1.6155 |
| 02/28/2021 | 1.6393 | 1.6789 | 1.6234 | 1.6472 |
| 03/01/2021 | 1.64 | 1.64 | 1.55 | 1.55 |
| 03/02/2021 | 1.56 | 1.57 | 1.52 | 1.53 |
| 03/03/2021 | 1.53 | 1.53 | 1.49 | 1.51 |
| 03/04/2021 | 1.5 | 1.66 | 1.48 | 1.57 |
| 03/07/2021 | 1.58 | 1.62 | 1.55 | 1.57 |
| 03/08/2021 | 1.59 | 1.6 | 1.57 | 1.57 |
| 03/09/2021 | 1.58 | 1.61 | 1.56 | 1.57 |
| 03/10/2021 | 1.58 | 1.59 | 1.53 | 1.53 |
| 03/11/2021 | 1.53 | 1.6 | 1.52 | 1.56 |
| 03/14/2021 | 1.56 | 1.59 | 1.55 | 1.58 |
| 03/15/2021 | 1.58 | 1.63 | 1.57 | 1.61 |
| 03/16/2021 | 1.62 | 1.63 | 1.55 | 1.56 |
| 03/17/2021 | 1.57 | 1.58 | 1.53 | 1.54 |
| 03/18/2021 | 1.54 | 1.55 | 1.48 | 1.51 |
| 03/21/2021 | 1.37 | 1.44 | 1.36 | 1.36 |
| 03/22/2021 | 1.25 | 1.36 | 1.23 | 1.31 |
| 03/23/2021 | 1.33 | 1.38 | 1.32 | 1.36 |
| 03/24/2021 | 1.37 | 1.39 | 1.34 | 1.34 |
| 03/25/2021 | 1.36 | 1.37 | 1.29 | 1.32 |
| 03/28/2021 | 1.32 | 1.35 | 1.32 | 1.33 |
| 03/29/2021 | 1.33 | 1.34 | 1.28 | 1.29 |
| 03/30/2021 | 1.29 | 1.33 | 1.29 | 1.31 |
| 03/31/2021 | 1.32 | 1.35 | 1.31 | 1.35 |
| 04/01/2021 | 1.35 | 1.36 | 1.31 | 1.32 |
| 04/04/2021 | 1.32 | 1.33 | 1.3 | 1.31 |
| 04/05/2021 | 1.31 | 1.32 | 1.26 | 1.27 |
| 04/06/2021 | 1.27 | 1.27 | 1.23 | 1.25 |
| 04/07/2021 | 1.26 | 1.29 | 1.25 | 1.25 |
| 04/08/2021 | 1.26 | 1.26 | 1.19 | 1.2 |
| 04/11/2021 | 1.21 | 1.21 | 1.14 | 1.14 |
| 04/12/2021 | 1.14 | 1.15 | 1.1 | 1.14 |
| 04/13/2021 | 1.15 | 1.22 | 1.15 | 1.21 |
| 04/14/2021 | 1.23 | 1.25 | 1.18 | 1.18 |
| 04/15/2021 | 1.19 | 1.2 | 1.17 | 1.2 |
| 04/18/2021 | 1.2 | 1.21 | 1.12 | 1.12 |
| 04/19/2021 | 1.13 | 1.14 | 1.08 | 1.1 |
| 04/20/2021 | 1.09 | 1.1 | 1.01 | 1.04 |
| 04/21/2021 | 1.02 | 1.13 | 1.01 | 1.11 |
| 04/25/2021 | 1.1 | 1.16 | 1.1 | 1.14 |
| 04/26/2021 | 1.15 | 1.15 | 1.11 | 1.12 |
| 04/27/2021 | 1.12 | 1.16 | 1.11 | 1.12 |
| 04/28/2021 | 1.13 | 1.16 | 1.12 | 1.14 |
| 04/29/2021 | 1.15 | 1.19 | 1.13 | 1.16 |
| 05/02/2021 | 1.16 | 1.22 | 1.16 | 1.22 |
| 05/03/2021 | 1.23 | 1.23 | 1.19 | 1.2 |
| 05/04/2021 | 1.2 | 1.22 | 1.19 | 1.22 |
| 05/05/2021 | 1.22 | 1.23 | 1.2 | 1.21 |
| 05/06/2021 | 1.21 | 1.22 | 1.18 | 1.19 |
| 05/09/2021 | 1.2 | 1.21 | 1.19 | 1.2 |
| 05/10/2021 | 1.23 | 1.32 | 1.23 | 1.32 |
| 05/11/2021 | 1.37 | 1.45 | 1.36 | 1.39 |
| 05/16/2021 | 1.4 | 1.41 | 1.34 | 1.34 |
| 05/17/2021 | 1.35 | 1.41 | 1.34 | 1.35 |
| 05/19/2021 | 1.35 | 1.36 | 1.33 | 1.35 |
| 05/20/2021 | 1.35 | 1.36 | 1.32 | 1.33 |
| 05/23/2021 | 1.33 | 1.34 | 1.28 | 1.28 |
| 05/24/2021 | 1.29 | 1.32 | 1.21 | 1.22 |
| 05/25/2021 | 1.23 | 1.25 | 1.21 | 1.23 |
| 05/26/2021 | 1.23 | 1.25 | 1.22 | 1.24 |
| 05/27/2021 | 1.24 | 1.24 | 1.2 | 1.21 |
| 05/30/2021 | 1.21 | 1.23 | 1.21 | 1.22 |
| 05/31/2021 | 1.24 | 1.29 | 1.23 | 1.27 |
| 06/01/2021 | 1.25 | 1.29 | 1.25 | 1.26 |
| 06/02/2021 | 1.27 | 1.29 | 1.25 | 1.26 |
| 06/03/2021 | 1.27 | 1.27 | 1.25 | 1.26 |
| 06/06/2021 | 1.26 | 1.29 | 1.26 | 1.28 |
| 06/07/2021 | 1.29 | 1.32 | 1.28 | 1.31 |
| 06/08/2021 | 1.31 | 1.34 | 1.31 | 1.32 |
| 06/09/2021 | 1.32 | 1.33 | 1.29 | 1.3 |
| 06/10/2021 | 1.31 | 1.32 | 1.28 | 1.29 |
| 06/13/2021 | 1.3 | 1.3 | 1.26 | 1.27 |
| 06/14/2021 | 1.27 | 1.28 | 1.23 | 1.24 |
| 06/15/2021 | 1.25 | 1.26 | 1.23 | 1.24 |
| 06/16/2021 | 1.23 | 1.24 | 1.21 | 1.22 |
| 06/17/2021 | 1.23 | 1.25 | 1.19 | 1.2 |
| 06/20/2021 | 1.2 | 1.21 | 1.17 | 1.2 |
| 06/21/2021 | 1.21 | 1.23 | 1.2 | 1.22 |
| 06/22/2021 | 1.22 | 1.23 | 1.2 | 1.2 |
| 06/23/2021 | 1.21 | 1.23 | 1.21 | 1.22 |
| 06/24/2021 | 1.23 | 1.24 | 1.2 | 1.22 |
| 06/27/2021 | 1.22 | 1.22 | 1.16 | 1.16 |
| 06/28/2021 | 1.16 | 1.18 | 1.15 | 1.18 |
| 06/29/2021 | 1.18 | 1.19 | 1.16 | 1.17 |
| 06/30/2021 | 1.17 | 1.19 | 1.16 | 1.19 |
| 07/01/2021 | 1.19 | 1.2 | 1.16 | 1.17 |
| 07/04/2021 | 1.17 | 1.2 | 1.17 | 1.2 |
| 07/05/2021 | 1.21 | 1.21 | 1.19 | 1.2 |
| 07/06/2021 | 1.2 | 1.22 | 1.19 | 1.2 |
| 07/07/2021 | 1.2 | 1.21 | 1.17 | 1.17 |
| 07/08/2021 | 1.18 | 1.18 | 1.16 | 1.17 |
| 07/11/2021 | 1.17 | 1.18 | 1.14 | 1.15 |
| 07/12/2021 | 1.15 | 1.15 | 1.11 | 1.12 |
| 07/13/2021 | 1.14 | 1.15 | 1.13 | 1.14 |
| 07/15/2021 | 1.15 | 1.16 | 1.13 | 1.15 |
| 07/18/2021 | 1.14 | 1.15 | 1.13 | 1.14 |
| 07/25/2021 | 1.15 | 1.23 | 1.14 | 1.21 |
| 07/26/2021 | 1.21 | 1.21 | 1.17 | 1.2 |
| 07/27/2021 | 1.19 | 1.21 | 1.18 | 1.18 |
| 07/28/2021 | 1.2 | 1.22 | 1.19 | 1.2 |
| 07/29/2021 | 1.2 | 1.32 | 1.19 | 1.32 |
| 08/01/2021 | 1.37 | 1.41 | 1.29 | 1.34 |
| 08/02/2021 | 1.34 | 1.37 | 1.31 | 1.33 |
| 08/03/2021 | 1.34 | 1.41 | 1.34 | 1.37 |
| 08/04/2021 | 1.37 | 1.39 | 1.35 | 1.36 |
| 08/05/2021 | 1.37 | 1.38 | 1.31 | 1.31 |
| 08/08/2021 | 1.3 | 1.34 | 1.3 | 1.32 |
| 08/09/2021 | 1.32 | 1.34 | 1.31 | 1.31 |
| 08/10/2021 | 1.32 | 1.32 | 1.24 | 1.25 |
| 08/11/2021 | 1.26 | 1.29 | 1.25 | 1.27 |
| 08/12/2021 | 1.27 | 1.28 | 1.26 | 1.26 |
| 08/15/2021 | 1.27 | 1.29 | 1.26 | 1.28 |
| 08/16/2021 | 1.28 | 1.3 | 1.27 | 1.28 |
| 08/17/2021 | 1.29 | 1.3 | 1.25 | 1.26 |
| 08/18/2021 | 1.25 | 1.25 | 1.23 | 1.24 |
| 08/19/2021 | 1.24 | 1.24 | 1.2 | 1.21 |
| 08/22/2021 | 1.22 | 1.23 | 1.21 | 1.21 |
| 08/23/2021 | 1.22 | 1.23 | 1.21 | 1.22 |
| 08/24/2021 | 1.22 | 1.22 | 1.19 | 1.2 |
| 08/25/2021 | 1.2 | 1.22 | 1.18 | 1.19 |
| 08/26/2021 | 1.2 | 1.22 | 1.19 | 1.2 |
| 08/30/2021 | 1.21 | 1.26 | 1.2 | 1.24 |
| 08/31/2021 | 1.24 | 1.26 | 1.23 | 1.23 |
| 09/01/2021 | 1.24 | 1.28 | 1.23 | 1.27 |
| 09/02/2021 | 1.28 | 1.29 | 1.26 | 1.29 |
| 09/05/2021 | 1.29 | 1.3 | 1.27 | 1.27 |
| 09/06/2021 | 1.27 | 1.28 | 1.23 | 1.24 |
| 09/07/2021 | 1.24 | 1.24 | 1.2 | 1.21 |
| 09/08/2021 | 1.2 | 1.23 | 1.2 | 1.22 |
| 09/09/2021 | 1.23 | 1.24 | 1.21 | 1.22 |
| 09/12/2021 | 1.22 | 1.24 | 1.21 | 1.23 |
| 09/13/2021 | 1.23 | 1.23 | 1.2 | 1.21 |
| 09/14/2021 | 1.21 | 1.22 | 1.19 | 1.19 |
| 09/15/2021 | 1.2 | 1.21 | 1.18 | 1.19 |
| 09/16/2021 | 1.2 | 1.21 | 1.18 | 1.19 |
| 09/19/2021 | 1.18 | 1.19 | 1.15 | 1.16 |
| 09/20/2021 | 1.17 | 1.18 | 1.15 | 1.16 |
| 09/21/2021 | 1.17 | 1.17 | 1.14 | 1.15 |
| 09/22/2021 | 1.15 | 1.16 | 1.12 | 1.15 |
| 09/23/2021 | 1.15 | 1.18 | 1.13 | 1.16 |
| 09/26/2021 | 1.16 | 1.18 | 1.15 | 1.16 |
| 09/27/2021 | 1.16 | 1.16 | 1.13 | 1.15 |
| 09/28/2021 | 1.15 | 1.16 | 1.14 | 1.14 |
| 09/29/2021 | 1.14 | 1.15 | 1.13 | 1.13 |
| 09/30/2021 | 1.13 | 1.16 | 1.13 | 1.15 |
| 10/03/2021 | 1.14 | 1.16 | 1.13 | 1.14 |
| 10/04/2021 | 1.14 | 1.17 | 1.13 | 1.14 |
| 10/05/2021 | 1.14 | 1.15 | 1.11 | 1.12 |
| 10/06/2021 | 1.13 | 1.14 | 1.12 | 1.13 |
| 10/07/2021 | 1.13 | 1.14 | 1.12 | 1.13 |
| 10/10/2021 | 1.13 | 1.16 | 1.13 | 1.16 |
| 10/11/2021 | 1.15 | 1.17 | 1.14 | 1.15 |
| 10/12/2021 | 1.15 | 1.16 | 1.14 | 1.14 |
| 10/13/2021 | 1.14 | 1.15 | 1.13 | 1.13 |
| 10/14/2021 | 1.14 | 1.15 | 1.12 | 1.13 |
| 10/17/2021 | 1.12 | 1.14 | 1.12 | 1.13 |
| 10/18/2021 | 1.14 | 1.15 | 1.13 | 1.14 |
| 10/19/2021 | 1.14 | 1.15 | 1.13 | 1.15 |
| 10/20/2021 | 1.14 | 1.15 | 1.1 | 1.13 |
| 10/21/2021 | 1.13 | 1.15 | 1.12 | 1.15 |
| 10/24/2021 | 1.14 | 1.16 | 1.13 | 1.15 |
| 10/25/2021 | 1.16 | 1.18 | 1.16 | 1.16 |
| 10/26/2021 | 1.17 | 1.18 | 1.15 | 1.16 |
| 10/27/2021 | 1.16 | 1.17 | 1.15 | 1.16 |
| 10/31/2021 | 1.16 | 1.19 | 1.15 | 1.19 |
| 11/01/2021 | 1.19 | 1.21 | 1.16 | 1.16 |
| 11/02/2021 | 1.16 | 1.17 | 1.11 | 1.15 |
| 11/03/2021 | 1.16 | 1.19 | 1.15 | 1.17 |
| 11/04/2021 | 1.18 | 1.18 | 1.16 | 1.17 |
| 11/07/2021 | 1.17 | 1.2 | 1.17 | 1.2 |
| 11/08/2021 | 1.2 | 1.21 | 1.18 | 1.18 |
| 11/09/2021 | 1.19 | 1.2 | 1.14 | 1.16 |
| 11/10/2021 | 1.16 | 1.18 | 1.15 | 1.17 |
| 11/11/2021 | 1.18 | 1.18 | 1.16 | 1.16 |
| 11/14/2021 | 1.17 | 1.2 | 1.16 | 1.18 |
| 11/15/2021 | 1.18 | 1.19 | 1.16 | 1.16 |
| 11/16/2021 | 1.16 | 1.18 | 1.15 | 1.17 |
| 11/17/2021 | 1.17 | 1.22 | 1.16 | 1.19 |
| 11/18/2021 | 1.2 | 1.21 | 1.17 | 1.18 |
| 11/21/2021 | 1.19 | 1.25 | 1.19 | 1.24 |
| 11/22/2021 | 1.24 | 1.25 | 1.18 | 1.21 |
| 11/23/2021 | 1.22 | 1.23 | 1.2 | 1.21 |
| 11/24/2021 | 1.21 | 1.24 | 1.2 | 1.22 |
| 11/25/2021 | 1.21 | 1.22 | 1.17 | 1.19 |
| 11/28/2021 | 1.19 | 1.19 | 1.17 | 1.18 |
| 11/29/2021 | 1.18 | 1.2 | 1.17 | 1.2 |
| 11/30/2021 | 1.2 | 1.23 | 1.19 | 1.22 |
| 12/01/2021 | 1.23 | 1.24 | 1.21 | 1.23 |
| 12/02/2021 | 1.23 | 1.26 | 1.22 | 1.25 |
| 12/05/2021 | 1.25 | 1.29 | 1.23 | 1.28 |
| 12/06/2021 | 1.29 | 1.33 | 1.28 | 1.31 |
| 12/07/2021 | 1.32 | 1.33 | 1.26 | 1.29 |
| 12/08/2021 | 1.29 | 1.32 | 1.28 | 1.3 |
| 12/09/2021 | 1.3 | 1.3 | 1.24 | 1.27 |
| 12/12/2021 | 1.28 | 1.3 | 1.27 | 1.28 |
| 12/13/2021 | 1.29 | 1.3 | 1.26 | 1.27 |
| 12/14/2021 | 1.28 | 1.29 | 1.23 | 1.24 |
| 12/15/2021 | 1.25 | 1.34 | 1.23 | 1.33 |
| 12/16/2021 | 1.35 | 1.37 | 1.21 | 1.21 |
| 12/19/2021 | 1.17 | 1.22 | 1.11 | 1.18 |
| 12/20/2021 | 1.23 | 1.23 | 1.12 | 1.13 |
| 12/21/2021 | 1.12 | 1.17 | 1.12 | 1.15 |
| 12/22/2021 | 1.16 | 1.17 | 1.12 | 1.14 |
| 12/23/2021 | 1.15 | 1.17 | 1.14 | 1.17 |
| 12/26/2021 | 1.17 | 1.24 | 1.14 | 1.21 |
| 12/27/2021 | 1.22 | 1.23 | 1.17 | 1.18 |
| 12/28/2021 | 1.18 | 1.2 | 1.16 | 1.17 |
| 12/29/2021 | 1.17 | 1.18 | 1.14 | 1.15 |
| 12/30/2021 | 1.15 | 1.17 | 1.14 | 1.17 |