CEMTS
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. (CEMTS)
7.650
₺
-0.190 (%-2.42)
CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 10.7667
CLOSE 10.7521
Low
LOW 8.0915
High
HIGH 17.2207
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 8.9768 | 9.0339 | 8.834 | 8.9006 |
| 01/02/2025 | 8.9293 | 9.053 | 8.9006 | 9.0339 |
| 01/05/2025 | 9.0625 | 9.291 | 9.0625 | 9.1005 |
| 01/06/2025 | 9.1005 | 9.1101 | 8.9388 | 8.9673 |
| 01/07/2025 | 8.9768 | 8.9768 | 8.6341 | 8.6627 |
| 01/08/2025 | 8.7008 | 8.8055 | 8.615 | 8.8055 |
| 01/09/2025 | 8.815 | 8.9293 | 8.6722 | 8.7198 |
| 01/12/2025 | 8.7198 | 8.7293 | 8.5294 | 8.5294 |
| 01/13/2025 | 8.596 | 8.9483 | 8.5675 | 8.7579 |
| 01/14/2025 | 8.7769 | 8.8435 | 8.6055 | 8.7864 |
| 01/15/2025 | 8.853 | 8.8816 | 8.6913 | 8.8435 |
| 01/16/2025 | 8.8625 | 8.9293 | 8.7864 | 8.815 |
| 01/19/2025 | 8.7959 | 9.1005 | 8.7959 | 9.053 |
| 01/20/2025 | 9.053 | 9.053 | 8.853 | 8.8625 |
| 01/21/2025 | 8.8816 | 8.9006 | 8.7959 | 8.8435 |
| 01/22/2025 | 8.853 | 8.9768 | 8.853 | 8.9293 |
| 01/23/2025 | 8.9388 | 8.9864 | 8.853 | 8.9673 |
| 01/26/2025 | 8.9196 | 8.9293 | 8.7769 | 8.7864 |
| 01/27/2025 | 8.815 | 8.8435 | 8.596 | 8.7293 |
| 01/28/2025 | 8.7293 | 8.7579 | 8.577 | 8.596 |
| 01/29/2025 | 8.596 | 8.6817 | 8.577 | 8.5865 |
| 01/30/2025 | 8.6055 | 8.7198 | 8.4152 | 8.5484 |
| 02/02/2025 | 8.5484 | 8.5484 | 8.3009 | 8.4723 |
| 02/03/2025 | 8.4723 | 8.615 | 8.0915 | 8.577 |
| 02/04/2025 | 8.577 | 8.6436 | 8.3866 | 8.4437 |
| 02/05/2025 | 8.4818 | 8.7484 | 8.4818 | 8.7008 |
| 02/06/2025 | 8.7103 | 8.9483 | 8.6913 | 8.9388 |
| 02/09/2025 | 8.9388 | 9.0244 | 8.8055 | 8.8816 |
| 02/10/2025 | 8.8816 | 8.9578 | 8.7674 | 8.8245 |
| 02/11/2025 | 8.8245 | 8.9006 | 8.6817 | 8.7579 |
| 02/12/2025 | 8.8055 | 9.0434 | 8.7293 | 8.9673 |
| 02/13/2025 | 9.0434 | 9.053 | 8.9483 | 8.9959 |
| 02/16/2025 | 9.0149 | 9.4527 | 8.9864 | 9.3576 |
| 02/17/2025 | 9.3861 | 9.4337 | 9.2529 | 9.329 |
| 02/18/2025 | 9.4051 | 9.4147 | 9.2243 | 9.2624 |
| 02/19/2025 | 8.9864 | 9.2243 | 8.8721 | 9.1101 |
| 02/20/2025 | 9.1005 | 9.291 | 8.9483 | 9.091 |
| 02/23/2025 | 9.1481 | 9.291 | 9.0434 | 9.0815 |
| 02/24/2025 | 9.091 | 9.2339 | 8.8816 | 9.1481 |
| 02/25/2025 | 9.2243 | 9.6431 | 9.091 | 9.3861 |
| 02/26/2025 | 9.3481 | 9.4147 | 9.2434 | 9.3005 |
| 02/27/2025 | 9.3576 | 9.4051 | 9.0149 | 9.0149 |
| 03/02/2025 | 9.0625 | 9.4337 | 9.0625 | 9.3385 |
| 03/03/2025 | 9.4242 | 9.548 | 9.329 | 9.5099 |
| 03/04/2025 | 9.529 | 9.9002 | 9.2814 | 9.4337 |
| 03/05/2025 | 9.5004 | 9.805 | 9.4909 | 9.7384 |
| 03/06/2025 | 9.7384 | 9.8907 | 9.5956 | 9.7765 |
| 03/09/2025 | 9.805 | 10.0145 | 9.6336 | 9.7765 |
| 03/10/2025 | 9.7479 | 9.9002 | 9.5765 | 9.6907 |
| 03/11/2025 | 9.6907 | 10.024 | 9.6527 | 9.7098 |
| 03/12/2025 | 9.7574 | 9.9287 | 9.7384 | 9.8621 |
| 03/13/2025 | 9.8621 | 9.8907 | 9.7669 | 9.7955 |
| 03/16/2025 | 9.8431 | 9.9573 | 9.8145 | 9.8431 |
| 03/17/2025 | 9.8431 | 9.8526 | 9.6717 | 9.7098 |
| 03/18/2025 | 9.1862 | 9.31 | 8.8055 | 8.815 |
| 03/19/2025 | 8.8055 | 9.1958 | 8.8055 | 8.9864 |
| 03/20/2025 | 8.9578 | 9.0339 | 8.3485 | 8.3866 |
| 03/23/2025 | 8.4818 | 8.7959 | 8.3295 | 8.7959 |
| 03/24/2025 | 8.853 | 9.0244 | 8.8245 | 8.9959 |
| 03/25/2025 | 8.834 | 8.9959 | 8.7388 | 8.8625 |
| 03/26/2025 | 8.9483 | 9.7479 | 8.9483 | 9.7479 |
| 03/27/2025 | 9.9954 | 10.062 | 9.1291 | 9.329 |
| 04/01/2025 | 9.5194 | 10.262 | 9.5194 | 10.262 |
| 04/02/2025 | 10.3381 | 11.2805 | 10.3381 | 11.2805 |
| 04/03/2025 | 12.4038 | 12.4038 | 11.9564 | 12.4038 |
| 04/06/2025 | 13.232 | 13.5937 | 12.3752 | 12.5561 |
| 04/07/2025 | 12.8892 | 13.5937 | 12.499 | 12.9083 |
| 04/08/2025 | 12.6704 | 13.489 | 12.6513 | 13.1653 |
| 04/09/2025 | 13.3938 | 13.7746 | 12.8797 | 13.0701 |
| 04/10/2025 | 13.0892 | 13.2415 | 12.5656 | 12.8226 |
| 04/13/2025 | 12.8036 | 13.6127 | 12.2134 | 13.232 |
| 04/14/2025 | 13.232 | 13.4986 | 13.0131 | 13.4223 |
| 04/15/2025 | 13.4223 | 13.5176 | 12.1468 | 12.2991 |
| 04/16/2025 | 12.4609 | 13.5271 | 12.4324 | 13.2415 |
| 04/17/2025 | 13.2415 | 13.8603 | 13.0701 | 13.232 |
| 04/20/2025 | 13.3272 | 13.7841 | 13.1463 | 13.5557 |
| 04/21/2025 | 13.5747 | 14.2124 | 13.3367 | 13.9364 |
| 04/23/2025 | 14.1363 | 15.3263 | 13.7079 | 15.3263 |
| 04/24/2025 | 15.7546 | 16.5638 | 15.4786 | 16.0687 |
| 04/27/2025 | 15.9545 | 16.8779 | 15.1644 | 16.0212 |
| 04/28/2025 | 15.707 | 16.7922 | 15.6119 | 16.4686 |
| 04/29/2025 | 15.4405 | 16.9064 | 15.3548 | 16.183 |
| 05/01/2025 | 16.183 | 16.3733 | 15.5737 | 15.8974 |
| 05/04/2025 | 15.907 | 16.5067 | 15.3834 | 16.145 |
| 05/05/2025 | 16.5067 | 17.2207 | 15.8212 | 15.9641 |
| 05/06/2025 | 15.9641 | 16.4305 | 15.8879 | 15.8879 |
| 05/07/2025 | 15.945 | 16.0307 | 15.1549 | 15.2977 |
| 05/08/2025 | 15.2977 | 15.4976 | 13.7746 | 13.7746 |
| 05/11/2025 | 12.6894 | 12.994 | 12.4038 | 12.4038 |
| 05/12/2025 | 12.3847 | 12.7275 | 12.1182 | 12.3086 |
| 05/13/2025 | 12.3276 | 12.48 | 11.4233 | 11.5947 |
| 05/14/2025 | 11.6137 | 12.4514 | 11.4804 | 11.9278 |
| 05/15/2025 | 11.9374 | 12.0706 | 11.4804 | 11.5756 |
| 05/19/2025 | 11.566 | 11.804 | 11.2329 | 11.2424 |
| 05/20/2025 | 11.2424 | 11.29 | 10.8617 | 10.9093 |
| 05/21/2025 | 10.9949 | 11.0997 | 10.7188 | 10.9378 |
| 05/22/2025 | 10.9378 | 11.6518 | 10.8902 | 11.1948 |
| 05/25/2025 | 11.1948 | 11.3757 | 10.6427 | 10.9473 |
| 05/26/2025 | 10.9663 | 11.1377 | 10.5761 | 10.6617 |
| 05/27/2025 | 10.8754 | 10.9822 | 10.3899 | 10.3996 |
| 05/28/2025 | 10.5355 | 11.1375 | 10.0112 | 10.7783 |
| 05/29/2025 | 10.8074 | 11.7396 | 10.7297 | 11.2832 |
| 06/01/2025 | 11.3609 | 11.4677 | 10.8851 | 10.8948 |
| 06/02/2025 | 10.953 | 11.0793 | 10.7491 | 10.7783 |
| 06/03/2025 | 10.8074 | 10.9628 | 10.6812 | 10.8851 |
| 06/04/2025 | 10.8851 | 11.1472 | 10.7977 | 10.8754 |
| 06/09/2025 | 10.9336 | 11.3803 | 10.7783 | 10.9239 |
| 06/10/2025 | 10.9142 | 10.953 | 10.6326 | 10.7297 |
| 06/11/2025 | 10.6812 | 10.7103 | 10.3122 | 10.3413 |
| 06/12/2025 | 9.7101 | 10.4675 | 9.4188 | 10.351 |
| 06/15/2025 | 10.3413 | 10.6617 | 10.1762 | 10.3899 |
| 06/16/2025 | 10.3899 | 10.5452 | 10.2928 | 10.3122 |
| 06/17/2025 | 10.2928 | 10.3025 | 9.9529 | 9.9723 |
| 06/18/2025 | 9.9917 | 10.4287 | 9.9141 | 9.9626 |
| 06/19/2025 | 10.0888 | 10.283 | 9.9141 | 10.0888 |
| 06/22/2025 | 10.0597 | 10.0597 | 9.7587 | 9.8752 |
| 06/23/2025 | 10.0986 | 10.2345 | 9.9043 | 10.1374 |
| 06/24/2025 | 10.1665 | 10.2442 | 9.9626 | 10.0014 |
| 06/25/2025 | 9.982 | 10.0306 | 9.7101 | 9.7101 |
| 06/26/2025 | 9.7684 | 9.8558 | 9.6033 | 9.749 |
| 06/29/2025 | 9.749 | 10.0209 | 9.7101 | 9.9626 |
| 06/30/2025 | 9.982 | 10.2345 | 9.9141 | 10.0597 |
| 07/01/2025 | 10.118 | 10.283 | 9.7975 | 9.8364 |
| 07/02/2025 | 9.9043 | 10.1859 | 9.8655 | 9.8849 |
| 07/03/2025 | 9.9238 | 9.9917 | 9.7975 | 9.9043 |
| 07/06/2025 | 9.8267 | 9.9043 | 9.681 | 9.7684 |
| 07/07/2025 | 9.7975 | 9.8267 | 9.5354 | 9.5936 |
| 07/08/2025 | 9.6713 | 9.7781 | 9.6325 | 9.6616 |
| 07/09/2025 | 9.7004 | 9.8267 | 9.6616 | 9.6713 |
| 07/10/2025 | 9.7101 | 9.749 | 9.448 | 9.5645 |
| 07/13/2025 | 9.5645 | 9.8946 | 9.5548 | 9.6616 |
| 07/15/2025 | 9.681 | 9.8267 | 9.4286 | 9.5062 |
| 07/16/2025 | 9.5451 | 9.8849 | 9.5354 | 9.8461 |
| 07/17/2025 | 9.9723 | 9.9723 | 9.7587 | 9.7781 |
| 07/20/2025 | 9.7781 | 10.0403 | 9.7781 | 9.982 |
| 07/21/2025 | 9.982 | 10.4384 | 9.982 | 10.283 |
| 07/22/2025 | 10.3413 | 10.4287 | 10.0597 | 10.118 |
| 07/23/2025 | 10.1471 | 10.3996 | 10.0209 | 10.3607 |
| 07/24/2025 | 10.3607 | 11.0113 | 10.3316 | 10.6909 |
| 07/27/2025 | 10.8559 | 11.2443 | 10.7394 | 10.953 |
| 07/28/2025 | 10.9919 | 11.021 | 10.6326 | 10.6812 |
| 07/29/2025 | 10.6812 | 11.0696 | 10.5549 | 10.8462 |
| 07/30/2025 | 10.953 | 11.0016 | 10.7977 | 10.8268 |
| 07/31/2025 | 10.8074 | 11.8367 | 10.7588 | 11.6133 |
| 08/03/2025 | 11.6522 | 12.0212 | 11.5939 | 11.6036 |
| 08/04/2025 | 11.6425 | 11.7784 | 11.3414 | 11.5357 |
| 08/05/2025 | 11.5454 | 11.623 | 11.2152 | 11.2638 |
| 08/06/2025 | 11.2832 | 11.8658 | 11.2832 | 11.6522 |
| 08/07/2025 | 11.8464 | 11.992 | 11.4483 | 11.8755 |
| 08/10/2025 | 12.0406 | 12.429 | 11.8949 | 11.8949 |
| 08/11/2025 | 11.9532 | 12.4775 | 11.8075 | 12.4096 |
| 08/12/2025 | 12.5552 | 12.6523 | 12.2542 | 12.429 |
| 08/13/2025 | 12.3707 | 12.8659 | 12.128 | 12.4872 |
| 08/14/2025 | 12.4775 | 12.9242 | 12.3804 | 12.4872 |
| 08/17/2025 | 12.4872 | 12.5261 | 12.1377 | 12.1959 |
| 08/18/2025 | 12.2057 | 12.3319 | 11.9532 | 12.1474 |
| 08/19/2025 | 12.2057 | 12.4872 | 12.1959 | 12.3028 |
| 08/20/2025 | 12.3901 | 12.5746 | 12.1862 | 12.1862 |
| 08/21/2025 | 12.2445 | 12.4872 | 12.1474 | 12.4096 |
| 08/24/2025 | 12.5067 | 12.8659 | 12.4872 | 12.73 |
| 08/25/2025 | 12.7203 | 12.7203 | 12.361 | 12.4775 |
| 08/26/2025 | 12.4775 | 12.5164 | 12.1765 | 12.2833 |
| 08/27/2025 | 12.293 | 12.6232 | 12.293 | 12.5455 |
| 08/28/2025 | 12.5552 | 12.798 | 12.4387 | 12.5164 |
| 08/31/2025 | 12.5261 | 12.5843 | 12.2542 | 12.3319 |
| 09/01/2025 | 12.3707 | 12.3999 | 11.1764 | 11.827 |
| 09/02/2025 | 11.827 | 11.9241 | 11.6522 | 11.7784 |
| 09/03/2025 | 11.8658 | 12.1668 | 11.8075 | 11.8658 |
| 09/04/2025 | 11.9143 | 12.0017 | 11.4483 | 11.4677 |
| 09/07/2025 | 11.2152 | 11.322 | 11.0793 | 11.1764 |
| 09/08/2025 | 11.1958 | 11.3123 | 10.9142 | 10.953 |
| 09/09/2025 | 11.0016 | 11.0501 | 10.6326 | 10.6326 |
| 09/10/2025 | 10.6423 | 10.8268 | 10.4093 | 10.4287 |
| 09/11/2025 | 10.4093 | 10.4675 | 10.1957 | 10.4384 |
| 09/14/2025 | 10.4384 | 10.953 | 10.283 | 10.8948 |
| 09/15/2025 | 10.9045 | 11.1375 | 10.8365 | 11.089 |
| 09/16/2025 | 11.1278 | 11.4386 | 11.021 | 11.0501 |
| 09/17/2025 | 11.0501 | 11.623 | 11.0501 | 11.1667 |
| 09/18/2025 | 11.2249 | 11.2735 | 10.9725 | 11.2152 |
| 09/21/2025 | 11.458 | 11.4968 | 11.2638 | 11.2929 |
| 09/22/2025 | 11.2249 | 11.2735 | 11.0501 | 11.0987 |
| 09/23/2025 | 11.1278 | 11.1958 | 10.5743 | 10.9725 |
| 09/24/2025 | 11.021 | 11.089 | 10.7783 | 10.9045 |
| 09/25/2025 | 10.9142 | 11.0793 | 10.8074 | 10.8559 |
| 09/28/2025 | 10.8365 | 10.9142 | 10.6617 | 10.6617 |
| 09/29/2025 | 10.7103 | 10.8171 | 10.4481 | 10.5355 |
| 09/30/2025 | 10.5549 | 10.9142 | 10.4772 | 10.7977 |
| 10/01/2025 | 10.7977 | 10.9239 | 10.5743 | 10.5743 |
| 10/02/2025 | 10.5938 | 11.2249 | 10.5355 | 10.8754 |
| 10/05/2025 | 11.1084 | 11.9629 | 11.0696 | 11.9629 |
| 10/06/2025 | 12.1959 | 12.5261 | 11.458 | 11.6036 |
| 10/07/2025 | 11.5357 | 11.8949 | 11.1667 | 11.1861 |
| 10/08/2025 | 11.2638 | 11.3414 | 10.8754 | 10.9336 |
| 10/09/2025 | 10.9725 | 11.1861 | 10.6714 | 10.8074 |
| 10/12/2025 | 10.6423 | 11.021 | 10.6132 | 10.72 |
| 10/13/2025 | 10.7297 | 10.8171 | 10.3025 | 10.3899 |
| 10/14/2025 | 10.4675 | 10.6812 | 10.4384 | 10.5452 |
| 10/15/2025 | 10.5355 | 10.6229 | 10.3219 | 10.3899 |
| 10/16/2025 | 10.3704 | 10.3704 | 10.0306 | 10.2248 |
| 10/19/2025 | 10.2442 | 10.3122 | 10.0694 | 10.2442 |
| 10/20/2025 | 10.2539 | 10.3219 | 10.1471 | 10.2054 |
| 10/21/2025 | 10.3122 | 10.4578 | 10.1762 | 10.1762 |
| 10/22/2025 | 10.1762 | 10.3316 | 10.0694 | 10.2151 |
| 10/23/2025 | 10.2539 | 10.6714 | 10.2539 | 10.5841 |
| 10/26/2025 | 10.652 | 10.953 | 10.5646 | 10.6326 |
| 10/27/2025 | 10.6229 | 10.6423 | 10.3899 | 10.4384 |
| 10/29/2025 | 10.487 | 10.9822 | 10.487 | 10.7103 |
| 10/30/2025 | 10.7006 | 11.1667 | 10.6132 | 11.0501 |
| 11/02/2025 | 11.1084 | 11.3512 | 11.021 | 11.1181 |
| 11/03/2025 | 11.1181 | 11.2832 | 10.8851 | 10.953 |
| 11/04/2025 | 10.9919 | 11.0113 | 10.7686 | 10.8851 |
| 11/05/2025 | 10.9239 | 10.9725 | 10.7297 | 10.7686 |
| 11/06/2025 | 10.7686 | 10.7977 | 10.5161 | 10.652 |
| 11/09/2025 | 10.652 | 10.6812 | 10.3801 | 10.5064 |
| 11/10/2025 | 10.4578 | 10.5452 | 10.0014 | 10.2248 |
| 11/11/2025 | 10.283 | 10.3316 | 10.0209 | 10.0306 |
| 11/12/2025 | 10.0694 | 10.2054 | 9.9238 | 9.9238 |
| 11/13/2025 | 9.9141 | 9.982 | 9.8461 | 9.8558 |
| 11/16/2025 | 9.8946 | 10.2151 | 9.8946 | 10.2151 |
| 11/17/2025 | 10.118 | 10.2054 | 9.982 | 10.0597 |
| 11/18/2025 | 10.118 | 10.2054 | 9.9917 | 10.05 |
| 11/19/2025 | 10.0403 | 10.1471 | 10.0014 | 10.0306 |
| 11/20/2025 | 10.0209 | 10.0791 | 9.9529 | 9.9917 |
| 11/23/2025 | 9.9917 | 10.0694 | 9.9529 | 9.9626 |
| 11/24/2025 | 9.982 | 10.0597 | 9.8072 | 9.817 |
| 11/25/2025 | 9.8364 | 9.9141 | 9.7878 | 9.8072 |
| 11/26/2025 | 9.8072 | 10.3899 | 9.8072 | 10.2345 |
| 11/27/2025 | 10.1277 | 10.487 | 10.1277 | 10.4675 |
| 11/30/2025 | 10.5841 | 11.021 | 10.4967 | 10.5549 |
| 12/01/2025 | 10.5452 | 10.652 | 10.4481 | 10.5355 |
| 12/02/2025 | 10.5938 | 10.6326 | 10.4287 | 10.5064 |
| 12/03/2025 | 10.5161 | 10.7297 | 10.4287 | 10.5549 |
| 12/04/2025 | 10.5355 | 11.3026 | 10.5064 | 11.2346 |
| 12/07/2025 | 11.3026 | 11.7784 | 11.0987 | 11.2638 |
| 12/08/2025 | 11.3026 | 11.5065 | 11.1181 | 11.3997 |
| 12/09/2025 | 11.3997 | 11.7881 | 11.2735 | 11.4871 |
| 12/10/2025 | 11.5065 | 11.7104 | 11.4677 | 11.5065 |
| 12/11/2025 | 11.5357 | 11.9338 | 11.5065 | 11.5648 |
| 12/14/2025 | 11.6036 | 11.7493 | 11.3123 | 11.6716 |
| 12/15/2025 | 11.7007 | 11.7396 | 11.5357 | 11.691 |
| 12/16/2025 | 11.691 | 11.7396 | 11.5648 | 11.5939 |
| 12/17/2025 | 11.6036 | 11.7201 | 11.3317 | 11.4483 |
| 12/18/2025 | 11.4386 | 11.4386 | 11.1958 | 11.2832 |
| 12/21/2025 | 11.2541 | 11.5454 | 11.2541 | 11.322 |
| 12/22/2025 | 11.2735 | 11.322 | 11.0404 | 11.1084 |
| 12/23/2025 | 11.0987 | 11.2249 | 10.9433 | 11.1278 |
| 12/24/2025 | 11.1472 | 11.2541 | 11.0987 | 11.1958 |
| 12/25/2025 | 11.2055 | 11.2152 | 10.9822 | 11.0113 |
| 12/28/2025 | 11.0113 | 11.0307 | 10.7491 | 10.8462 |
| 12/29/2025 | 10.8462 | 10.9239 | 10.3413 | 10.8754 |
| 12/30/2025 | 10.8948 | 11.0113 | 10.8851 | 10.9239 |