CEMTS
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş.
15:10:00
9 ₺
+0.090 (%+1.01)
Previous Close: 8.91·
Volatility: 1.460
Day Low₺8.92
Day High₺9.05
Market Data
Spot Rate
B:9
A:9.03
Week over week (WoW)
+1.24%
Month over month (MoM)
+1.58%
Year to date (YTD)
-17.61%
Year over year (YoY)
-27.48%
CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.7002
CLOSE 0.6984
Low
LOW 0.5975
High
HIGH 0.8238
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/22/2017 | 0.7177 | 0.7263 | 0.7158 | 0.7193 |
| 08/23/2017 | 0.7211 | 0.7211 | 0.7002 | 0.7019 |
| 08/24/2017 | 0.7072 | 0.7158 | 0.7037 | 0.7089 |
| 08/27/2017 | 0.7123 | 0.7298 | 0.7072 | 0.7142 |
| 08/28/2017 | 0.7123 | 0.7142 | 0.7053 | 0.7123 |
| 08/30/2017 | 0.7142 | 0.7263 | 0.7107 | 0.7177 |
| 09/04/2017 | 0.7193 | 0.7229 | 0.7053 | 0.7053 |
| 09/05/2017 | 0.7072 | 0.7229 | 0.7037 | 0.7177 |
| 09/06/2017 | 0.7142 | 0.7298 | 0.7142 | 0.7211 |
| 09/07/2017 | 0.7246 | 0.7507 | 0.7246 | 0.7368 |
| 09/10/2017 | 0.742 | 0.7541 | 0.7402 | 0.7455 |
| 09/11/2017 | 0.7472 | 0.7541 | 0.742 | 0.742 |
| 09/12/2017 | 0.7438 | 0.7488 | 0.7298 | 0.7316 |
| 09/13/2017 | 0.7316 | 0.735 | 0.7177 | 0.7211 |
| 09/14/2017 | 0.7211 | 0.7246 | 0.7123 | 0.7123 |
| 09/17/2017 | 0.7142 | 0.7158 | 0.6985 | 0.7002 |
| 09/18/2017 | 0.7002 | 0.7002 | 0.6741 | 0.6793 |
| 09/19/2017 | 0.6793 | 0.6862 | 0.6741 | 0.6759 |
| 09/20/2017 | 0.6722 | 0.6828 | 0.6707 | 0.6707 |
| 09/21/2017 | 0.6759 | 0.6793 | 0.6707 | 0.6722 |
| 09/24/2017 | 0.6671 | 0.6671 | 0.6445 | 0.6462 |
| 09/25/2017 | 0.6515 | 0.6637 | 0.6515 | 0.6583 |
| 09/26/2017 | 0.6583 | 0.6776 | 0.6515 | 0.6567 |
| 09/27/2017 | 0.6567 | 0.6741 | 0.6567 | 0.6707 |
| 09/28/2017 | 0.6722 | 0.6776 | 0.6637 | 0.6653 |
| 10/01/2017 | 0.6707 | 0.6862 | 0.6688 | 0.6862 |
| 10/02/2017 | 0.688 | 0.6932 | 0.681 | 0.6898 |
| 10/03/2017 | 0.6932 | 0.7123 | 0.6932 | 0.7123 |
| 10/04/2017 | 0.7177 | 0.7281 | 0.7107 | 0.7123 |
| 10/05/2017 | 0.7089 | 0.7142 | 0.7002 | 0.7037 |
| 10/08/2017 | 0.6637 | 0.681 | 0.648 | 0.6793 |
| 10/09/2017 | 0.6898 | 0.7107 | 0.688 | 0.7089 |
| 10/10/2017 | 0.7053 | 0.7229 | 0.7037 | 0.7142 |
| 10/11/2017 | 0.7246 | 0.7333 | 0.7158 | 0.7281 |
| 10/12/2017 | 0.7298 | 0.7316 | 0.7177 | 0.7211 |
| 10/15/2017 | 0.7246 | 0.7488 | 0.7246 | 0.7472 |
| 10/16/2017 | 0.7488 | 0.7681 | 0.7472 | 0.7612 |
| 10/17/2017 | 0.7646 | 0.7698 | 0.7524 | 0.7612 |
| 10/18/2017 | 0.7646 | 0.7698 | 0.7612 | 0.7664 |
| 10/19/2017 | 0.7681 | 0.7768 | 0.7646 | 0.7717 |
| 10/22/2017 | 0.7698 | 0.7837 | 0.7578 | 0.7698 |
| 10/23/2017 | 0.7733 | 0.7803 | 0.7629 | 0.7646 |
| 10/24/2017 | 0.7681 | 0.7768 | 0.7594 | 0.7717 |
| 10/25/2017 | 0.8013 | 0.8238 | 0.7977 | 0.8065 |
| 10/26/2017 | 0.8065 | 0.8168 | 0.7733 | 0.7786 |
| 10/29/2017 | 0.7889 | 0.7924 | 0.7594 | 0.7594 |
| 10/30/2017 | 0.7646 | 0.7664 | 0.7455 | 0.7472 |
| 10/31/2017 | 0.7507 | 0.7629 | 0.7472 | 0.7612 |
| 11/01/2017 | 0.7646 | 0.7768 | 0.7524 | 0.7541 |
| 11/02/2017 | 0.7559 | 0.7629 | 0.7316 | 0.735 |
| 11/05/2017 | 0.7402 | 0.7472 | 0.7333 | 0.7386 |
| 11/06/2017 | 0.742 | 0.7488 | 0.735 | 0.7386 |
| 11/07/2017 | 0.7402 | 0.7472 | 0.7333 | 0.7333 |
| 11/08/2017 | 0.735 | 0.7386 | 0.7053 | 0.7072 |
| 11/09/2017 | 0.7089 | 0.7142 | 0.6967 | 0.7019 |
| 11/12/2017 | 0.7053 | 0.7053 | 0.688 | 0.688 |
| 11/13/2017 | 0.688 | 0.7019 | 0.6862 | 0.6985 |
| 11/14/2017 | 0.6985 | 0.7089 | 0.6759 | 0.6759 |
| 11/15/2017 | 0.6846 | 0.6862 | 0.6567 | 0.6567 |
| 11/16/2017 | 0.6583 | 0.6618 | 0.6427 | 0.6445 |
| 11/19/2017 | 0.6445 | 0.6515 | 0.6182 | 0.6201 |
| 11/20/2017 | 0.6096 | 0.6445 | 0.608 | 0.634 |
| 11/21/2017 | 0.6358 | 0.6583 | 0.6201 | 0.648 |
| 11/22/2017 | 0.6515 | 0.6618 | 0.6323 | 0.6323 |
| 11/23/2017 | 0.6323 | 0.6462 | 0.6288 | 0.6305 |
| 11/26/2017 | 0.6323 | 0.6411 | 0.6288 | 0.6305 |
| 11/27/2017 | 0.6288 | 0.6427 | 0.6044 | 0.6044 |
| 11/28/2017 | 0.6096 | 0.6201 | 0.5975 | 0.608 |
| 11/29/2017 | 0.6148 | 0.6218 | 0.6096 | 0.6166 |
| 11/30/2017 | 0.6182 | 0.6201 | 0.6062 | 0.6131 |
| 12/03/2017 | 0.6148 | 0.6358 | 0.6131 | 0.634 |
| 12/04/2017 | 0.6374 | 0.6411 | 0.6253 | 0.634 |
| 12/05/2017 | 0.6358 | 0.6427 | 0.6323 | 0.6358 |
| 12/06/2017 | 0.6392 | 0.6618 | 0.6358 | 0.6583 |
| 12/07/2017 | 0.6602 | 0.6688 | 0.6583 | 0.6618 |
| 12/10/2017 | 0.6653 | 0.6776 | 0.6653 | 0.6722 |
| 12/11/2017 | 0.6759 | 0.688 | 0.6759 | 0.688 |
| 12/12/2017 | 0.6862 | 0.6915 | 0.6707 | 0.6741 |
| 12/13/2017 | 0.6776 | 0.6828 | 0.6671 | 0.6776 |
| 12/14/2017 | 0.6776 | 0.688 | 0.6722 | 0.6846 |
| 12/17/2017 | 0.6862 | 0.6932 | 0.681 | 0.6828 |
| 12/18/2017 | 0.688 | 0.688 | 0.681 | 0.6828 |
| 12/19/2017 | 0.681 | 0.6967 | 0.6776 | 0.6846 |
| 12/20/2017 | 0.688 | 0.7072 | 0.6862 | 0.6898 |
| 12/21/2017 | 0.6915 | 0.7037 | 0.6915 | 0.6967 |
| 12/24/2017 | 0.6967 | 0.7053 | 0.6967 | 0.6985 |
| 12/25/2017 | 0.7019 | 0.7229 | 0.7002 | 0.7142 |
| 12/26/2017 | 0.7107 | 0.7211 | 0.7107 | 0.7158 |
| 12/27/2017 | 0.7177 | 0.7229 | 0.7158 | 0.7211 |
| 12/28/2017 | 0.7229 | 0.7229 | 0.7072 | 0.7107 |