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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.1416
CLOSE 3.1373
Low
LOW 1.41
High
HIGH 7.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 2.62 | 2.69 | 2.62 | 2.65 |
| 01/02/2023 | 2.66 | 2.77 | 2.65 | 2.72 |
| 01/03/2023 | 2.73 | 2.83 | 2.66 | 2.72 |
| 01/04/2023 | 2.74 | 2.75 | 2.45 | 2.45 |
| 01/05/2023 | 2.45 | 2.53 | 2.33 | 2.49 |
| 01/08/2023 | 2.51 | 2.53 | 2.27 | 2.31 |
| 01/09/2023 | 2.3 | 2.3 | 2.16 | 2.19 |
| 01/10/2023 | 2.2 | 2.22 | 1.98 | 1.98 |
| 01/11/2023 | 2.02 | 2.07 | 1.83 | 2 |
| 01/12/2023 | 2.01 | 2.05 | 1.94 | 2.01 |
| 01/15/2023 | 2.02 | 2.07 | 2 | 2.06 |
| 01/16/2023 | 2.07 | 2.11 | 2.03 | 2.08 |
| 01/17/2023 | 2.09 | 2.13 | 2.04 | 2.06 |
| 01/18/2023 | 2.06 | 2.12 | 2.03 | 2.07 |
| 01/19/2023 | 2.08 | 2.16 | 2.07 | 2.15 |
| 01/22/2023 | 2.17 | 2.17 | 2.06 | 2.06 |
| 01/23/2023 | 2.07 | 2.07 | 1.98 | 2.01 |
| 01/24/2023 | 2.02 | 2.07 | 1.92 | 1.96 |
| 01/25/2023 | 1.96 | 2.03 | 1.94 | 1.97 |
| 01/26/2023 | 1.96 | 1.98 | 1.91 | 1.94 |
| 01/29/2023 | 1.95 | 1.98 | 1.87 | 1.89 |
| 01/30/2023 | 1.88 | 1.9 | 1.82 | 1.84 |
| 01/31/2023 | 1.84 | 1.86 | 1.72 | 1.73 |
| 02/01/2023 | 1.74 | 1.76 | 1.62 | 1.71 |
| 02/02/2023 | 1.72 | 1.86 | 1.71 | 1.86 |
| 02/05/2023 | 1.86 | 1.86 | 1.77 | 1.82 |
| 02/06/2023 | 1.82 | 1.86 | 1.67 | 1.71 |
| 02/14/2023 | 1.72 | 1.88 | 1.72 | 1.88 |
| 02/15/2023 | 1.92 | 1.95 | 1.77 | 1.77 |
| 02/16/2023 | 1.77 | 1.81 | 1.74 | 1.8 |
| 02/19/2023 | 1.82 | 1.88 | 1.8 | 1.85 |
| 02/20/2023 | 1.86 | 2.03 | 1.84 | 2 |
| 02/21/2023 | 2 | 2.01 | 1.84 | 1.86 |
| 02/22/2023 | 1.86 | 1.9 | 1.85 | 1.87 |
| 02/23/2023 | 1.87 | 1.91 | 1.87 | 1.9 |
| 02/26/2023 | 1.9 | 1.91 | 1.86 | 1.89 |
| 02/27/2023 | 1.9 | 1.92 | 1.86 | 1.87 |
| 02/28/2023 | 1.89 | 1.96 | 1.87 | 1.92 |
| 03/01/2023 | 1.92 | 1.95 | 1.9 | 1.91 |
| 03/02/2023 | 1.91 | 1.92 | 1.82 | 1.86 |
| 03/05/2023 | 1.87 | 1.92 | 1.86 | 1.91 |
| 03/06/2023 | 1.92 | 1.94 | 1.9 | 1.94 |
| 03/07/2023 | 1.93 | 2.04 | 1.92 | 1.96 |
| 03/08/2023 | 1.97 | 2.01 | 1.96 | 1.97 |
| 03/09/2023 | 1.97 | 2.02 | 1.96 | 2.01 |
| 03/12/2023 | 2.02 | 2.05 | 1.93 | 1.95 |
| 03/13/2023 | 1.98 | 2.07 | 1.94 | 1.94 |
| 03/14/2023 | 1.95 | 1.95 | 1.8 | 1.82 |
| 03/15/2023 | 1.84 | 1.87 | 1.81 | 1.85 |
| 03/16/2023 | 1.87 | 1.93 | 1.85 | 1.88 |
| 03/19/2023 | 1.88 | 1.91 | 1.82 | 1.82 |
| 03/20/2023 | 1.83 | 1.87 | 1.8 | 1.82 |
| 03/21/2023 | 1.82 | 1.85 | 1.82 | 1.83 |
| 03/22/2023 | 1.83 | 1.86 | 1.8 | 1.82 |
| 03/23/2023 | 1.83 | 1.85 | 1.81 | 1.83 |
| 03/26/2023 | 1.84 | 1.89 | 1.83 | 1.84 |
| 03/27/2023 | 1.84 | 1.85 | 1.75 | 1.75 |
| 03/28/2023 | 1.75 | 1.77 | 1.71 | 1.76 |
| 03/29/2023 | 1.76 | 1.79 | 1.73 | 1.73 |
| 03/30/2023 | 1.73 | 1.75 | 1.71 | 1.72 |
| 04/02/2023 | 1.72 | 1.73 | 1.68 | 1.72 |
| 04/03/2023 | 1.73 | 1.86 | 1.71 | 1.79 |
| 04/04/2023 | 1.8 | 1.82 | 1.77 | 1.78 |
| 04/05/2023 | 1.79 | 1.82 | 1.76 | 1.78 |
| 04/06/2023 | 1.77 | 1.82 | 1.76 | 1.78 |
| 04/09/2023 | 1.79 | 1.85 | 1.78 | 1.84 |
| 04/10/2023 | 1.84 | 1.9 | 1.83 | 1.88 |
| 04/11/2023 | 1.89 | 1.92 | 1.85 | 1.86 |
| 04/12/2023 | 1.86 | 1.92 | 1.85 | 1.86 |
| 04/13/2023 | 1.87 | 1.89 | 1.82 | 1.83 |
| 04/16/2023 | 1.84 | 1.85 | 1.8 | 1.8 |
| 04/17/2023 | 1.81 | 1.83 | 1.79 | 1.79 |
| 04/18/2023 | 1.8 | 1.81 | 1.75 | 1.78 |
| 04/19/2023 | 1.78 | 1.79 | 1.76 | 1.77 |
| 04/23/2023 | 1.78 | 1.81 | 1.77 | 1.78 |
| 04/24/2023 | 1.79 | 1.8 | 1.72 | 1.72 |
| 04/25/2023 | 1.73 | 1.74 | 1.67 | 1.67 |
| 04/26/2023 | 1.66 | 1.68 | 1.64 | 1.66 |
| 04/27/2023 | 1.67 | 1.68 | 1.61 | 1.61 |
| 05/01/2023 | 1.62 | 1.63 | 1.54 | 1.55 |
| 05/02/2023 | 1.56 | 1.57 | 1.44 | 1.48 |
| 05/03/2023 | 1.48 | 1.52 | 1.46 | 1.49 |
| 05/04/2023 | 1.48 | 1.5 | 1.44 | 1.45 |
| 05/07/2023 | 1.46 | 1.5 | 1.44 | 1.49 |
| 05/08/2023 | 1.5 | 1.51 | 1.45 | 1.45 |
| 05/09/2023 | 1.46 | 1.52 | 1.44 | 1.48 |
| 05/10/2023 | 1.45 | 1.56 | 1.45 | 1.54 |
| 05/11/2023 | 1.56 | 1.57 | 1.47 | 1.48 |
| 05/14/2023 | 1.42 | 1.51 | 1.41 | 1.46 |
| 05/15/2023 | 1.45 | 1.49 | 1.44 | 1.49 |
| 05/16/2023 | 1.5 | 1.54 | 1.48 | 1.53 |
| 05/17/2023 | 1.52 | 1.53 | 1.47 | 1.47 |
| 05/21/2023 | 1.48 | 1.5 | 1.45 | 1.46 |
| 05/22/2023 | 1.47 | 1.48 | 1.43 | 1.46 |
| 05/23/2023 | 1.46 | 1.48 | 1.43 | 1.44 |
| 05/24/2023 | 1.45 | 1.48 | 1.44 | 1.46 |
| 05/25/2023 | 1.47 | 1.5 | 1.47 | 1.49 |
| 05/28/2023 | 1.51 | 1.57 | 1.49 | 1.55 |
| 05/29/2023 | 1.57 | 1.63 | 1.56 | 1.62 |
| 05/30/2023 | 1.62 | 1.66 | 1.6 | 1.62 |
| 05/31/2023 | 1.63 | 1.66 | 1.62 | 1.63 |
| 06/01/2023 | 1.65 | 1.67 | 1.63 | 1.64 |
| 06/04/2023 | 1.66 | 1.71 | 1.66 | 1.71 |
| 06/05/2023 | 1.71 | 1.76 | 1.67 | 1.71 |
| 06/06/2023 | 1.73 | 1.76 | 1.71 | 1.75 |
| 06/07/2023 | 1.75 | 1.77 | 1.68 | 1.71 |
| 06/08/2023 | 1.72 | 1.73 | 1.7 | 1.72 |
| 06/11/2023 | 1.73 | 1.76 | 1.72 | 1.73 |
| 06/12/2023 | 1.73 | 1.74 | 1.65 | 1.67 |
| 06/13/2023 | 1.67 | 1.68 | 1.62 | 1.62 |
| 06/14/2023 | 1.63 | 1.65 | 1.62 | 1.65 |
| 06/15/2023 | 1.66 | 1.67 | 1.63 | 1.64 |
| 06/18/2023 | 1.65 | 1.65 | 1.57 | 1.57 |
| 06/19/2023 | 1.57 | 1.59 | 1.55 | 1.56 |
| 06/20/2023 | 1.56 | 1.59 | 1.54 | 1.54 |
| 06/21/2023 | 1.54 | 1.6 | 1.52 | 1.59 |
| 06/22/2023 | 1.6 | 1.64 | 1.6 | 1.63 |
| 06/25/2023 | 1.64 | 1.73 | 1.64 | 1.7 |
| 06/26/2023 | 1.7 | 1.72 | 1.7 | 1.7 |
| 07/02/2023 | 1.71 | 1.78 | 1.71 | 1.76 |
| 07/03/2023 | 1.76 | 1.79 | 1.72 | 1.75 |
| 07/04/2023 | 1.76 | 1.78 | 1.73 | 1.77 |
| 07/05/2023 | 1.78 | 1.83 | 1.77 | 1.8 |
| 07/06/2023 | 1.81 | 1.85 | 1.8 | 1.84 |
| 07/09/2023 | 1.86 | 1.94 | 1.84 | 1.91 |
| 07/10/2023 | 1.94 | 1.94 | 1.87 | 1.91 |
| 07/11/2023 | 1.91 | 1.91 | 1.86 | 1.86 |
| 07/12/2023 | 1.87 | 1.91 | 1.85 | 1.86 |
| 07/13/2023 | 1.88 | 1.89 | 1.85 | 1.88 |
| 07/16/2023 | 1.89 | 1.96 | 1.89 | 1.94 |
| 07/17/2023 | 1.95 | 1.97 | 1.86 | 1.86 |
| 07/18/2023 | 1.86 | 1.91 | 1.84 | 1.9 |
| 07/19/2023 | 1.91 | 1.92 | 1.86 | 1.9 |
| 07/20/2023 | 1.91 | 2.03 | 1.9 | 1.98 |
| 07/23/2023 | 2.01 | 2.17 | 2 | 2.17 |
| 07/24/2023 | 2.22 | 2.31 | 2.16 | 2.29 |
| 07/25/2023 | 2.32 | 2.51 | 2.27 | 2.51 |
| 07/26/2023 | 2.52 | 2.72 | 2.47 | 2.61 |
| 07/27/2023 | 2.61 | 2.87 | 2.59 | 2.87 |
| 07/30/2023 | 2.93 | 3.1 | 2.84 | 2.84 |
| 07/31/2023 | 2.82 | 2.9 | 2.72 | 2.8 |
| 08/01/2023 | 2.8 | 2.94 | 2.79 | 2.84 |
| 08/02/2023 | 2.87 | 3.12 | 2.82 | 3.12 |
| 08/03/2023 | 3.18 | 3.41 | 3.18 | 3.25 |
| 08/06/2023 | 3.18 | 3.23 | 3.04 | 3.08 |
| 08/07/2023 | 3.08 | 3.23 | 2.97 | 3.19 |
| 08/08/2023 | 3.2 | 3.27 | 3.1 | 3.11 |
| 08/09/2023 | 3.11 | 3.16 | 2.91 | 2.98 |
| 08/10/2023 | 2.98 | 3.2 | 2.86 | 3.11 |
| 08/13/2023 | 3.16 | 3.2 | 3.04 | 3.06 |
| 08/14/2023 | 3.07 | 3.13 | 2.97 | 3.08 |
| 08/15/2023 | 3.08 | 3.15 | 3.03 | 3.06 |
| 08/16/2023 | 3.06 | 3.15 | 3.04 | 3.13 |
| 08/17/2023 | 3.14 | 3.2 | 2.99 | 3 |
| 08/20/2023 | 3 | 3.14 | 2.97 | 3.09 |
| 08/21/2023 | 3.1 | 3.12 | 3 | 3.03 |
| 08/22/2023 | 3.03 | 3.17 | 3.03 | 3.05 |
| 08/23/2023 | 3.05 | 3.08 | 2.9 | 2.9 |
| 08/24/2023 | 2.9 | 3.06 | 2.85 | 3.01 |
| 08/27/2023 | 3.02 | 3.13 | 3.02 | 3.07 |
| 08/28/2023 | 3.07 | 3.13 | 3.02 | 3.08 |
| 08/30/2023 | 3.09 | 3.38 | 3.09 | 3.38 |
| 08/31/2023 | 3.49 | 3.55 | 3.25 | 3.45 |
| 09/03/2023 | 3.47 | 3.53 | 3.35 | 3.36 |
| 09/04/2023 | 3.36 | 3.46 | 3.25 | 3.38 |
| 09/05/2023 | 3.39 | 3.61 | 3.36 | 3.56 |
| 09/06/2023 | 3.6 | 3.73 | 3.48 | 3.48 |
| 09/07/2023 | 3.48 | 3.48 | 3.31 | 3.35 |
| 09/10/2023 | 3.38 | 3.44 | 3.31 | 3.39 |
| 09/11/2023 | 3.4 | 3.55 | 3.35 | 3.49 |
| 09/12/2023 | 3.51 | 3.53 | 3.43 | 3.48 |
| 09/13/2023 | 3.5 | 3.82 | 3.27 | 3.82 |
| 09/14/2023 | 3.92 | 4.1 | 3.87 | 3.91 |
| 09/17/2023 | 3.93 | 4.06 | 3.82 | 3.83 |
| 09/18/2023 | 3.85 | 4.21 | 3.78 | 4.21 |
| 09/19/2023 | 4.39 | 4.63 | 4.32 | 4.63 |
| 09/20/2023 | 4.69 | 5.09 | 4.52 | 5.09 |
| 09/21/2023 | 5.45 | 5.59 | 5.44 | 5.59 |
| 09/24/2023 | 5.59 | 5.89 | 5.33 | 5.6 |
| 09/25/2023 | 5.61 | 5.66 | 5.34 | 5.42 |
| 09/26/2023 | 5.43 | 5.96 | 5.4 | 5.96 |
| 09/27/2023 | 6.1 | 6.42 | 5.92 | 5.95 |
| 09/28/2023 | 6.05 | 6.18 | 5.9 | 6.08 |
| 10/01/2023 | 6.08 | 6.64 | 5.93 | 6.2 |
| 10/02/2023 | 6.2 | 6.46 | 6.11 | 6.16 |
| 10/03/2023 | 6.17 | 6.26 | 5.95 | 6 |
| 10/04/2023 | 6.06 | 6.15 | 5.76 | 5.95 |
| 10/05/2023 | 5.9 | 6.18 | 5.83 | 5.99 |
| 10/08/2023 | 5.9 | 5.92 | 5.48 | 5.48 |
| 10/09/2023 | 5.48 | 6.01 | 5.48 | 5.74 |
| 10/10/2023 | 5.8 | 6.01 | 5.51 | 5.6 |
| 10/11/2023 | 5.66 | 5.83 | 5.32 | 5.53 |
| 10/12/2023 | 5.55 | 5.77 | 5.23 | 5.51 |
| 10/15/2023 | 5.53 | 5.75 | 5.26 | 5.26 |
| 10/16/2023 | 5.3 | 5.58 | 5.19 | 5.49 |
| 10/17/2023 | 5.43 | 5.43 | 5.16 | 5.18 |
| 10/18/2023 | 5.18 | 5.35 | 5.03 | 5.09 |
| 10/19/2023 | 5.08 | 5.13 | 4.67 | 4.89 |
| 10/22/2023 | 4.89 | 5.37 | 4.89 | 5.37 |
| 10/23/2023 | 5.5 | 5.9 | 5.5 | 5.9 |
| 10/24/2023 | 5.5 | 5.75 | 5.31 | 5.31 |
| 10/25/2023 | 5.25 | 5.61 | 4.88 | 5.35 |
| 10/26/2023 | 5.28 | 5.28 | 5.1 | 5.2 |
| 10/29/2023 | 5.09 | 5.3 | 5.05 | 5.18 |
| 10/30/2023 | 5.18 | 5.25 | 4.93 | 5.1 |
| 10/31/2023 | 5.1 | 5.11 | 4.85 | 4.93 |
| 11/01/2023 | 4.94 | 5.09 | 4.9 | 4.92 |
| 11/02/2023 | 4.92 | 5.07 | 4.74 | 5.07 |
| 11/05/2023 | 5.12 | 5.2 | 5.07 | 5.2 |
| 11/06/2023 | 5.18 | 5.51 | 5.11 | 5.38 |
| 11/07/2023 | 5.39 | 5.89 | 5.36 | 5.6 |
| 11/08/2023 | 5.41 | 5.91 | 5.41 | 5.65 |
| 11/09/2023 | 5.65 | 5.8 | 5.5 | 5.63 |
| 11/12/2023 | 5.7 | 5.75 | 5.42 | 5.46 |
| 11/13/2023 | 5.46 | 5.59 | 5.25 | 5.35 |
| 11/14/2023 | 5.35 | 5.43 | 5.27 | 5.29 |
| 11/15/2023 | 5.28 | 5.4 | 5.25 | 5.29 |
| 11/16/2023 | 5.29 | 5.39 | 5.24 | 5.31 |
| 11/19/2023 | 5.31 | 5.57 | 5.31 | 5.53 |
| 11/20/2023 | 5.53 | 5.75 | 5.53 | 5.74 |
| 11/21/2023 | 5.74 | 5.89 | 5.74 | 5.74 |
| 11/22/2023 | 5.82 | 5.86 | 5.68 | 5.73 |
| 11/23/2023 | 5.76 | 6.1 | 5.73 | 6.09 |
| 11/26/2023 | 6.23 | 6.59 | 6.23 | 6.46 |
| 11/27/2023 | 6.59 | 6.79 | 6.39 | 6.53 |
| 11/28/2023 | 6.53 | 7.18 | 6.43 | 7 |
| 11/29/2023 | 7 | 7.3 | 6.81 | 6.91 |
| 11/30/2023 | 6.93 | 7.35 | 6.83 | 6.92 |
| 12/03/2023 | 7.02 | 7.21 | 6.81 | 6.81 |
| 12/04/2023 | 6.82 | 6.88 | 6.2 | 6.42 |
| 12/05/2023 | 6.44 | 6.6 | 6.15 | 6.44 |
| 12/06/2023 | 6.5 | 6.65 | 6.3 | 6.54 |
| 12/07/2023 | 6.57 | 6.76 | 6.51 | 6.58 |
| 12/10/2023 | 6.6 | 6.74 | 6.46 | 6.46 |
| 12/11/2023 | 6.47 | 6.54 | 6.29 | 6.49 |
| 12/12/2023 | 6.55 | 6.55 | 6.2 | 6.2 |
| 12/13/2023 | 6.3 | 6.49 | 6.11 | 6.11 |
| 12/14/2023 | 6.14 | 6.2 | 5.89 | 5.9 |
| 12/17/2023 | 5.9 | 6.07 | 5.57 | 5.57 |
| 12/18/2023 | 5.52 | 5.52 | 5.02 | 5.09 |
| 12/19/2023 | 5.07 | 5.2 | 4.9 | 4.96 |
| 12/20/2023 | 5.05 | 5.1 | 4.47 | 4.47 |
| 12/21/2023 | 4.46 | 4.56 | 4.03 | 4.08 |
| 12/24/2023 | 4.08 | 4.3 | 3.97 | 3.99 |
| 12/25/2023 | 4.07 | 4.16 | 3.89 | 4.1 |
| 12/26/2023 | 4.08 | 4.1 | 3.83 | 3.9 |
| 12/27/2023 | 3.91 | 4.07 | 3.89 | 4.04 |
| 12/28/2023 | 4.08 | 4.44 | 4.01 | 4.44 |