CEMTS
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş.
15:10:00
10.46 ₺
+0.020 (%+0.19)
Previous Close: 10.44·
Volatility: 2.780
Day Low₺10.3
Day High₺10.59
Market Data
Spot Rate
B:10.46
A:10.47
Week over week (WoW)
+2.05%
Month over month (MoM)
-0.29%
Year to date (YTD)
-7.02%
Year over year (YoY)
+1.85%
CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0297
CLOSE 1.0287
Low
LOW 0.7319
High
HIGH 1.4099
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 0.7336 | 0.7516 | 0.7319 | 0.7462 |
| 01/02/2018 | 0.748 | 0.7498 | 0.7336 | 0.7391 |
| 01/03/2018 | 0.7372 | 0.7766 | 0.7372 | 0.7623 |
| 01/04/2018 | 0.766 | 0.7857 | 0.766 | 0.7804 |
| 01/07/2018 | 0.7874 | 0.8018 | 0.7857 | 0.7964 |
| 01/08/2018 | 0.7982 | 0.7982 | 0.7804 | 0.7804 |
| 01/09/2018 | 0.7785 | 0.7947 | 0.766 | 0.791 |
| 01/10/2018 | 0.7982 | 0.836 | 0.7982 | 0.8323 |
| 01/11/2018 | 0.8341 | 0.87 | 0.8233 | 0.87 |
| 01/14/2018 | 0.87 | 0.9257 | 0.8664 | 0.8664 |
| 01/15/2018 | 0.8646 | 0.9149 | 0.8377 | 0.9076 |
| 01/16/2018 | 0.9112 | 0.9309 | 0.8987 | 0.9112 |
| 01/17/2018 | 0.9202 | 0.9454 | 0.8808 | 0.9435 |
| 01/18/2018 | 0.9416 | 0.9471 | 0.913 | 0.9149 |
| 01/21/2018 | 0.9166 | 0.9776 | 0.9023 | 0.9704 |
| 01/22/2018 | 0.9812 | 0.9902 | 0.9525 | 0.9597 |
| 01/23/2018 | 0.9597 | 0.9884 | 0.956 | 0.9687 |
| 01/24/2018 | 0.9687 | 1.0027 | 0.9578 | 0.9991 |
| 01/25/2018 | 1.0027 | 1.0153 | 0.9902 | 0.9919 |
| 01/28/2018 | 0.9956 | 1.0314 | 0.9884 | 1.0278 |
| 01/29/2018 | 1.0261 | 1.0368 | 1.0046 | 1.0081 |
| 01/30/2018 | 1.0134 | 1.035 | 1.0081 | 1.0278 |
| 01/31/2018 | 1.0314 | 1.0368 | 0.9884 | 0.9937 |
| 02/01/2018 | 0.9973 | 1.0062 | 0.9454 | 0.9704 |
| 02/04/2018 | 0.9615 | 0.9902 | 0.9597 | 0.9704 |
| 02/05/2018 | 0.9489 | 0.9687 | 0.9292 | 0.9597 |
| 02/06/2018 | 0.9991 | 1.0081 | 0.861 | 0.87 |
| 02/07/2018 | 0.87 | 0.8736 | 0.8306 | 0.8306 |
| 02/08/2018 | 0.8198 | 0.8503 | 0.809 | 0.8215 |
| 02/11/2018 | 0.8287 | 0.8503 | 0.8161 | 0.8198 |
| 02/12/2018 | 0.8233 | 0.8252 | 0.8054 | 0.809 |
| 02/13/2018 | 0.8125 | 0.8323 | 0.7964 | 0.7982 |
| 02/14/2018 | 0.8071 | 0.8125 | 0.7947 | 0.8071 |
| 02/15/2018 | 0.809 | 0.8252 | 0.8071 | 0.8144 |
| 02/18/2018 | 0.8198 | 0.8287 | 0.8036 | 0.809 |
| 02/19/2018 | 0.8125 | 0.8215 | 0.7857 | 0.7893 |
| 02/20/2018 | 0.8018 | 0.8109 | 0.7982 | 0.8071 |
| 02/21/2018 | 0.8071 | 0.8161 | 0.7982 | 0.8054 |
| 02/22/2018 | 0.8161 | 0.8215 | 0.8054 | 0.8109 |
| 02/25/2018 | 0.8161 | 0.818 | 0.8018 | 0.8054 |
| 02/26/2018 | 0.8036 | 0.8054 | 0.7947 | 0.7947 |
| 02/27/2018 | 0.7928 | 0.8431 | 0.7804 | 0.8431 |
| 02/28/2018 | 0.8323 | 0.8395 | 0.8144 | 0.8268 |
| 03/01/2018 | 0.8198 | 0.8323 | 0.8125 | 0.8306 |
| 03/04/2018 | 0.8306 | 0.852 | 0.8306 | 0.8377 |
| 03/05/2018 | 0.8449 | 0.8771 | 0.8395 | 0.8736 |
| 03/06/2018 | 0.8771 | 0.8808 | 0.861 | 0.8664 |
| 03/07/2018 | 0.8682 | 0.8717 | 0.8377 | 0.8412 |
| 03/08/2018 | 0.8449 | 0.8539 | 0.8287 | 0.8466 |
| 03/11/2018 | 0.8503 | 0.8771 | 0.8484 | 0.8646 |
| 03/12/2018 | 0.8664 | 0.8843 | 0.852 | 0.8771 |
| 03/13/2018 | 0.8771 | 0.8933 | 0.8646 | 0.8682 |
| 03/14/2018 | 0.87 | 0.8933 | 0.8682 | 0.8789 |
| 03/15/2018 | 0.8808 | 0.8861 | 0.8664 | 0.8717 |
| 03/18/2018 | 0.8717 | 0.8789 | 0.8268 | 0.8287 |
| 03/19/2018 | 0.8306 | 0.836 | 0.8215 | 0.8252 |
| 03/20/2018 | 0.8252 | 0.8287 | 0.8071 | 0.809 |
| 03/21/2018 | 0.8125 | 0.8287 | 0.8054 | 0.809 |
| 03/22/2018 | 0.7982 | 0.8161 | 0.7947 | 0.8161 |
| 03/25/2018 | 0.818 | 0.8252 | 0.809 | 0.809 |
| 03/26/2018 | 0.8161 | 0.818 | 0.8018 | 0.8018 |
| 03/27/2018 | 0.8161 | 0.8161 | 0.7964 | 0.7982 |
| 03/28/2018 | 0.8 | 0.818 | 0.7982 | 0.8161 |
| 03/29/2018 | 0.818 | 0.8323 | 0.8161 | 0.8198 |
| 04/01/2018 | 0.8215 | 0.8252 | 0.8109 | 0.8144 |
| 04/02/2018 | 0.8161 | 0.8198 | 0.8109 | 0.8144 |
| 04/03/2018 | 0.8161 | 0.818 | 0.8071 | 0.8071 |
| 04/04/2018 | 0.8109 | 0.818 | 0.8071 | 0.8071 |
| 04/05/2018 | 0.8071 | 0.8233 | 0.8054 | 0.8144 |
| 04/08/2018 | 0.8198 | 0.8574 | 0.818 | 0.8341 |
| 04/09/2018 | 0.8412 | 0.8574 | 0.8036 | 0.8306 |
| 04/10/2018 | 0.8306 | 0.8341 | 0.7534 | 0.809 |
| 04/11/2018 | 0.8161 | 0.8233 | 0.7928 | 0.8215 |
| 04/12/2018 | 0.8252 | 0.8593 | 0.8198 | 0.8593 |
| 04/15/2018 | 0.8646 | 0.8898 | 0.8593 | 0.8861 |
| 04/16/2018 | 0.8914 | 0.8951 | 0.8341 | 0.8395 |
| 04/17/2018 | 0.836 | 0.8826 | 0.8109 | 0.8736 |
| 04/18/2018 | 0.8736 | 0.9238 | 0.8717 | 0.9185 |
| 04/19/2018 | 0.9149 | 0.9435 | 0.9095 | 0.9273 |
| 04/23/2018 | 0.9273 | 0.9615 | 0.9112 | 0.9615 |
| 04/24/2018 | 0.9632 | 0.974 | 0.94 | 0.9525 |
| 04/25/2018 | 0.9776 | 0.9776 | 0.922 | 0.9544 |
| 04/26/2018 | 0.9578 | 0.9651 | 0.9507 | 0.9544 |
| 04/29/2018 | 0.9578 | 0.9597 | 0.8951 | 0.9041 |
| 05/01/2018 | 0.9023 | 0.922 | 0.8717 | 0.9059 |
| 05/02/2018 | 0.9041 | 0.9309 | 0.8969 | 0.9041 |
| 05/03/2018 | 0.9041 | 0.9166 | 0.8914 | 0.9166 |
| 05/06/2018 | 0.9185 | 0.9435 | 0.913 | 0.9292 |
| 05/07/2018 | 0.9382 | 0.9382 | 0.8789 | 0.8879 |
| 05/08/2018 | 0.8754 | 0.9076 | 0.8556 | 0.8969 |
| 05/09/2018 | 0.9005 | 0.9041 | 0.8771 | 0.8933 |
| 05/10/2018 | 0.8933 | 0.9112 | 0.8898 | 0.8969 |
| 05/13/2018 | 0.8987 | 0.9273 | 0.8898 | 0.9257 |
| 05/14/2018 | 0.913 | 0.9416 | 0.9076 | 0.9416 |
| 05/15/2018 | 0.9416 | 0.9471 | 0.9185 | 0.9257 |
| 05/16/2018 | 0.9273 | 0.9507 | 0.9112 | 0.9507 |
| 05/17/2018 | 0.9525 | 0.956 | 0.9328 | 0.9525 |
| 05/20/2018 | 0.9471 | 0.974 | 0.9454 | 0.9651 |
| 05/21/2018 | 0.9668 | 0.9865 | 0.9632 | 0.9812 |
| 05/22/2018 | 0.9794 | 1.0046 | 0.9668 | 0.9704 |
| 05/23/2018 | 0.9722 | 0.974 | 0.9059 | 0.9166 |
| 05/24/2018 | 0.922 | 0.9435 | 0.9202 | 0.94 |
| 05/27/2018 | 0.9507 | 0.9687 | 0.9471 | 0.9668 |
| 05/28/2018 | 0.9687 | 0.9758 | 0.9525 | 0.9722 |
| 05/29/2018 | 0.974 | 0.9812 | 0.9578 | 0.9632 |
| 05/30/2018 | 0.9668 | 0.9722 | 0.9328 | 0.9416 |
| 05/31/2018 | 0.94 | 0.9416 | 0.8987 | 0.9363 |
| 06/03/2018 | 0.9363 | 0.9578 | 0.9328 | 0.9471 |
| 06/04/2018 | 0.9489 | 0.9597 | 0.913 | 0.9149 |
| 06/05/2018 | 0.9202 | 0.922 | 0.8898 | 0.9059 |
| 06/06/2018 | 0.9059 | 0.9292 | 0.9005 | 0.9257 |
| 06/07/2018 | 0.9238 | 0.9292 | 0.8826 | 0.8861 |
| 06/10/2018 | 0.8861 | 0.8914 | 0.8539 | 0.8754 |
| 06/11/2018 | 0.8717 | 0.8914 | 0.8539 | 0.861 |
| 06/12/2018 | 0.8574 | 0.8646 | 0.8268 | 0.8323 |
| 06/13/2018 | 0.8306 | 0.8412 | 0.8252 | 0.8412 |
| 06/17/2018 | 0.8412 | 0.8449 | 0.8233 | 0.8252 |
| 06/18/2018 | 0.8252 | 0.836 | 0.8071 | 0.8198 |
| 06/19/2018 | 0.818 | 0.8377 | 0.8109 | 0.8252 |
| 06/20/2018 | 0.8252 | 0.8306 | 0.8198 | 0.8252 |
| 06/21/2018 | 0.8252 | 0.8341 | 0.818 | 0.8268 |
| 06/24/2018 | 0.852 | 0.8627 | 0.8198 | 0.8306 |
| 06/25/2018 | 0.8341 | 0.861 | 0.8268 | 0.852 |
| 06/26/2018 | 0.8503 | 0.9238 | 0.8503 | 0.9059 |
| 06/27/2018 | 0.9112 | 0.956 | 0.9095 | 0.956 |
| 06/28/2018 | 0.9687 | 0.9812 | 0.9525 | 0.9597 |
| 07/01/2018 | 0.9578 | 0.9884 | 0.956 | 0.9722 |
| 07/02/2018 | 0.9722 | 0.9848 | 0.9632 | 0.9794 |
| 07/03/2018 | 0.9794 | 1.0099 | 0.9794 | 1.0027 |
| 07/04/2018 | 1.0099 | 1.0314 | 1.0099 | 1.0261 |
| 07/05/2018 | 1.0261 | 1.0906 | 1.0243 | 1.0314 |
| 07/08/2018 | 1.0405 | 1.0655 | 1.0099 | 1.0386 |
| 07/09/2018 | 1.0296 | 1.0691 | 1.0261 | 1.0493 |
| 07/10/2018 | 1.0493 | 1.0835 | 1.0153 | 1.0314 |
| 07/11/2018 | 1.0422 | 1.0511 | 0.9812 | 1.0189 |
| 07/12/2018 | 1.0243 | 1.0493 | 1.0171 | 1.0386 |
| 07/15/2018 | 1.0565 | 1.0602 | 1.0153 | 1.035 |
| 07/16/2018 | 1.0368 | 1.0799 | 1.035 | 1.0745 |
| 07/17/2018 | 1.0781 | 1.1139 | 1.0673 | 1.1013 |
| 07/18/2018 | 1.1067 | 1.1175 | 1.096 | 1.1032 |
| 07/19/2018 | 1.1104 | 1.1122 | 1.087 | 1.087 |
| 07/22/2018 | 1.0924 | 1.1067 | 1.0889 | 1.0889 |
| 07/23/2018 | 1.0924 | 1.1301 | 1.0816 | 1.1248 |
| 07/24/2018 | 1.1283 | 1.1553 | 1.1265 | 1.1372 |
| 07/25/2018 | 1.1462 | 1.1642 | 1.1301 | 1.1354 |
| 07/26/2018 | 1.1408 | 1.1462 | 1.0996 | 1.1157 |
| 07/29/2018 | 1.1122 | 1.1301 | 1.1085 | 1.1139 |
| 07/30/2018 | 1.1139 | 1.1248 | 1.0978 | 1.1032 |
| 07/31/2018 | 1.105 | 1.1085 | 1.0799 | 1.0924 |
| 08/01/2018 | 1.0745 | 1.0799 | 1.0511 | 1.0529 |
| 08/02/2018 | 1.0529 | 1.087 | 1.0457 | 1.0852 |
| 08/05/2018 | 1.087 | 1.087 | 1.0405 | 1.044 |
| 08/06/2018 | 1.0511 | 1.0889 | 1.044 | 1.0852 |
| 08/07/2018 | 1.0942 | 1.1481 | 1.087 | 1.1354 |
| 08/08/2018 | 1.1301 | 1.1534 | 1.121 | 1.1354 |
| 08/09/2018 | 1.1122 | 1.1445 | 0.9328 | 1.0889 |
| 08/12/2018 | 1.0763 | 1.0852 | 1.0296 | 1.0655 |
| 08/13/2018 | 1.0799 | 1.1067 | 1.0799 | 1.0889 |
| 08/14/2018 | 1.0978 | 1.1013 | 1.0134 | 1.0153 |
| 08/15/2018 | 1.0261 | 1.0314 | 0.9902 | 1.0117 |
| 08/16/2018 | 1.0099 | 1.0171 | 0.9865 | 1.0117 |
| 08/19/2018 | 1.0261 | 1.0261 | 1.0027 | 1.0027 |
| 08/26/2018 | 1.0117 | 1.0493 | 0.9937 | 1.044 |
| 08/27/2018 | 1.0528 | 1.0963 | 1.0492 | 1.0891 |
| 08/28/2018 | 1.0891 | 1.1108 | 1.0818 | 1.109 |
| 08/30/2018 | 1.1127 | 1.1724 | 1.1071 | 1.1615 |
| 09/02/2018 | 1.1633 | 1.2558 | 1.1633 | 1.2486 |
| 09/03/2018 | 1.2558 | 1.2594 | 1.2123 | 1.2341 |
| 09/04/2018 | 1.2358 | 1.2649 | 1.2196 | 1.2376 |
| 09/05/2018 | 1.2431 | 1.2486 | 1.2213 | 1.2268 |
| 09/06/2018 | 1.2268 | 1.2304 | 1.2087 | 1.2104 |
| 09/09/2018 | 1.2141 | 1.2232 | 1.1689 | 1.1705 |
| 09/10/2018 | 1.1778 | 1.1978 | 1.1689 | 1.1978 |
| 09/11/2018 | 1.2158 | 1.2376 | 1.1743 | 1.1959 |
| 09/12/2018 | 1.1959 | 1.2087 | 1.1506 | 1.2068 |
| 09/13/2018 | 1.2104 | 1.225 | 1.1888 | 1.2087 |
| 09/16/2018 | 1.2087 | 1.2286 | 1.1869 | 1.225 |
| 09/17/2018 | 1.2286 | 1.2975 | 1.2286 | 1.2956 |
| 09/18/2018 | 1.2956 | 1.3155 | 1.2793 | 1.2811 |
| 09/19/2018 | 1.2938 | 1.3301 | 1.2739 | 1.3155 |
| 09/20/2018 | 1.3265 | 1.3282 | 1.2975 | 1.3065 |
| 09/23/2018 | 1.3174 | 1.3193 | 1.2848 | 1.2975 |
| 09/24/2018 | 1.301 | 1.3392 | 1.2938 | 1.3193 |
| 09/25/2018 | 1.3247 | 1.3337 | 1.3155 | 1.3155 |
| 09/26/2018 | 1.3174 | 1.3446 | 1.3048 | 1.3301 |
| 09/27/2018 | 1.3301 | 1.3537 | 1.3209 | 1.3265 |
| 09/30/2018 | 1.3301 | 1.3319 | 1.3048 | 1.3048 |
| 10/01/2018 | 1.3101 | 1.3101 | 1.2848 | 1.2956 |
| 10/02/2018 | 1.2956 | 1.312 | 1.2902 | 1.301 |
| 10/03/2018 | 1.2975 | 1.3029 | 1.2558 | 1.2558 |
| 10/04/2018 | 1.254 | 1.2848 | 1.2304 | 1.2848 |
| 10/07/2018 | 1.283 | 1.283 | 1.1923 | 1.2594 |
| 10/08/2018 | 1.2594 | 1.2685 | 1.2413 | 1.2522 |
| 10/09/2018 | 1.2503 | 1.3137 | 1.2503 | 1.2775 |
| 10/10/2018 | 1.2703 | 1.2703 | 1.2395 | 1.2594 |
| 10/11/2018 | 1.2631 | 1.3518 | 1.2232 | 1.341 |
| 10/14/2018 | 1.3427 | 1.3717 | 1.3427 | 1.3628 |
| 10/15/2018 | 1.35 | 1.37 | 1.35 | 1.3609 |
| 10/16/2018 | 1.3663 | 1.3772 | 1.3572 | 1.3682 |
| 10/17/2018 | 1.3682 | 1.388 | 1.341 | 1.3609 |
| 10/18/2018 | 1.3591 | 1.3682 | 1.35 | 1.3609 |
| 10/21/2018 | 1.3628 | 1.3754 | 1.3065 | 1.3155 |
| 10/22/2018 | 1.3137 | 1.3137 | 1.2739 | 1.3083 |
| 10/23/2018 | 1.3101 | 1.3247 | 1.2775 | 1.2793 |
| 10/24/2018 | 1.2866 | 1.3137 | 1.272 | 1.3137 |
| 10/25/2018 | 1.3373 | 1.4099 | 1.3174 | 1.3862 |
| 10/29/2018 | 1.3953 | 1.399 | 1.3446 | 1.3772 |
| 10/30/2018 | 1.3808 | 1.3899 | 1.2467 | 1.2522 |
| 10/31/2018 | 1.2522 | 1.2739 | 1.2087 | 1.2503 |
| 11/01/2018 | 1.2594 | 1.2811 | 1.2286 | 1.2304 |
| 11/04/2018 | 1.2413 | 1.2631 | 1.2322 | 1.2503 |
| 11/05/2018 | 1.2594 | 1.2594 | 1.2358 | 1.2376 |
| 11/06/2018 | 1.2413 | 1.2666 | 1.2286 | 1.2594 |
| 11/07/2018 | 1.2649 | 1.2811 | 1.2467 | 1.2503 |
| 11/08/2018 | 1.2467 | 1.2575 | 1.2177 | 1.2358 |
| 11/11/2018 | 1.2376 | 1.2467 | 1.2104 | 1.2104 |
| 11/12/2018 | 1.2158 | 1.2376 | 1.2104 | 1.2232 |
| 11/13/2018 | 1.2268 | 1.2358 | 1.2177 | 1.2358 |
| 11/14/2018 | 1.2358 | 1.2631 | 1.2286 | 1.2304 |
| 11/15/2018 | 1.2341 | 1.2395 | 1.2158 | 1.2177 |
| 11/18/2018 | 1.2177 | 1.2304 | 1.1942 | 1.2032 |
| 11/19/2018 | 1.1996 | 1.2014 | 1.156 | 1.1705 |
| 11/20/2018 | 1.1724 | 1.2158 | 1.167 | 1.2141 |
| 11/21/2018 | 1.2286 | 1.2358 | 1.1797 | 1.1851 |
| 11/22/2018 | 1.1869 | 1.1923 | 1.1615 | 1.1724 |
| 11/25/2018 | 1.1724 | 1.1778 | 1.1615 | 1.167 |
| 11/26/2018 | 1.1724 | 1.2068 | 1.1724 | 1.1869 |
| 11/27/2018 | 1.1923 | 1.2104 | 1.1869 | 1.1978 |
| 11/28/2018 | 1.2032 | 1.2341 | 1.2032 | 1.225 |
| 11/29/2018 | 1.2286 | 1.254 | 1.2196 | 1.254 |
| 12/02/2018 | 1.2649 | 1.301 | 1.2594 | 1.2884 |
| 12/03/2018 | 1.292 | 1.301 | 1.2431 | 1.254 |
| 12/04/2018 | 1.2503 | 1.2594 | 1.2413 | 1.2503 |
| 12/05/2018 | 1.2503 | 1.2612 | 1.2123 | 1.2158 |
| 12/06/2018 | 1.2213 | 1.2268 | 1.1996 | 1.2068 |
| 12/09/2018 | 1.2087 | 1.2322 | 1.1851 | 1.1888 |
| 12/10/2018 | 1.1869 | 1.1978 | 1.1761 | 1.1815 |
| 12/11/2018 | 1.1834 | 1.1888 | 1.1326 | 1.1415 |
| 12/12/2018 | 1.1326 | 1.1705 | 1.1326 | 1.1615 |
| 12/13/2018 | 1.1778 | 1.1778 | 1.1216 | 1.1344 |
| 12/16/2018 | 1.1415 | 1.1598 | 1.1254 | 1.1271 |
| 12/17/2018 | 1.1271 | 1.1434 | 1.1127 | 1.1434 |
| 12/18/2018 | 1.1415 | 1.1724 | 1.1271 | 1.167 |
| 12/19/2018 | 1.1506 | 1.1689 | 1.1415 | 1.1506 |
| 12/20/2018 | 1.1453 | 1.1598 | 1.1289 | 1.1307 |
| 12/23/2018 | 1.1399 | 1.1399 | 1.1071 | 1.109 |
| 12/24/2018 | 1.109 | 1.109 | 1.0872 | 1.0909 |
| 12/25/2018 | 1.0945 | 1.0963 | 1.0673 | 1.0692 |
| 12/26/2018 | 1.0782 | 1.0909 | 1.0509 | 1.0564 |
| 12/27/2018 | 1.0619 | 1.0619 | 1.0347 | 1.0509 |
| 12/30/2018 | 1.0528 | 1.1017 | 1.0528 | 1.1017 |