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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0739
CLOSE 1.0736
Low
LOW 0.8516
High
HIGH 1.5611
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.1017 | 1.1289 | 1.0801 | 1.0801 |
| 01/02/2019 | 1.0746 | 1.1036 | 1.0365 | 1.0419 |
| 01/03/2019 | 1.0492 | 1.0637 | 1.0474 | 1.0564 |
| 01/06/2019 | 1.0329 | 1.0329 | 1.0021 | 1.0129 |
| 01/07/2019 | 1.0202 | 1.0239 | 0.9912 | 0.9984 |
| 01/08/2019 | 1.0021 | 1.0492 | 0.9894 | 1.0492 |
| 01/09/2019 | 1.0528 | 1.0601 | 1.031 | 1.031 |
| 01/10/2019 | 1.0365 | 1.0384 | 1.0184 | 1.0239 |
| 01/13/2019 | 1.0239 | 1.0329 | 1.0075 | 1.0093 |
| 01/14/2019 | 1.0148 | 1.0329 | 1.0111 | 1.0184 |
| 01/15/2019 | 1.022 | 1.022 | 1.0021 | 1.0111 |
| 01/16/2019 | 1.0148 | 1.031 | 1.0111 | 1.0166 |
| 01/17/2019 | 1.0202 | 1.0655 | 1.0184 | 1.0601 |
| 01/20/2019 | 1.0637 | 1.0999 | 1.0619 | 1.0673 |
| 01/21/2019 | 1.0673 | 1.0818 | 1.0583 | 1.0673 |
| 01/22/2019 | 1.0692 | 1.0801 | 1.0601 | 1.0746 |
| 01/23/2019 | 1.0782 | 1.0999 | 1.0709 | 1.0945 |
| 01/24/2019 | 1.0982 | 1.1216 | 1.0963 | 1.1071 |
| 01/27/2019 | 1.1108 | 1.138 | 1.0982 | 1.0982 |
| 01/28/2019 | 1.1017 | 1.1127 | 1.0963 | 1.109 |
| 01/29/2019 | 1.1144 | 1.1235 | 1.0963 | 1.1017 |
| 01/30/2019 | 1.109 | 1.1162 | 1.0818 | 1.0872 |
| 01/31/2019 | 1.0855 | 1.0963 | 1.0655 | 1.0728 |
| 02/03/2019 | 1.0728 | 1.0801 | 1.0419 | 1.0419 |
| 02/04/2019 | 1.0492 | 1.0528 | 1.0184 | 1.0256 |
| 02/05/2019 | 1.0329 | 1.0365 | 1.022 | 1.0274 |
| 02/06/2019 | 1.0293 | 1.0583 | 1.0256 | 1.0509 |
| 02/07/2019 | 1.0509 | 1.0746 | 1.0456 | 1.0655 |
| 02/10/2019 | 1.0329 | 1.0402 | 1.0129 | 1.0166 |
| 02/11/2019 | 1.0184 | 1.0202 | 0.9894 | 0.993 |
| 02/12/2019 | 0.993 | 1.0166 | 0.9876 | 1.004 |
| 02/13/2019 | 1.0057 | 1.0129 | 0.9894 | 1.0093 |
| 02/14/2019 | 1.0111 | 1.0148 | 1.004 | 1.004 |
| 02/17/2019 | 0.9984 | 1.0148 | 0.9984 | 0.9984 |
| 02/18/2019 | 1.0003 | 1.0093 | 0.993 | 1.0093 |
| 02/19/2019 | 1.0129 | 1.0564 | 1.0129 | 1.0474 |
| 02/20/2019 | 1.0474 | 1.0818 | 1.0384 | 1.0746 |
| 02/21/2019 | 1.0801 | 1.0945 | 1.0801 | 1.0909 |
| 02/24/2019 | 1.0945 | 1.12 | 1.0927 | 1.0999 |
| 02/25/2019 | 1.0999 | 1.12 | 1.0999 | 1.1144 |
| 02/26/2019 | 1.1181 | 1.1434 | 1.1181 | 1.1289 |
| 02/27/2019 | 1.1326 | 1.138 | 1.0982 | 1.1162 |
| 02/28/2019 | 1.1162 | 1.12 | 1.0945 | 1.0999 |
| 03/03/2019 | 1.1017 | 1.1127 | 1.0963 | 1.0999 |
| 03/04/2019 | 1.0999 | 1.1181 | 1.0963 | 1.0999 |
| 03/05/2019 | 1.0999 | 1.1071 | 1.0673 | 1.0909 |
| 03/06/2019 | 1.0872 | 1.0927 | 1.0437 | 1.0437 |
| 03/07/2019 | 1.0437 | 1.0528 | 1.0256 | 1.0347 |
| 03/10/2019 | 1.0419 | 1.0509 | 1.0166 | 1.0256 |
| 03/11/2019 | 1.0256 | 1.0583 | 1.0256 | 1.0528 |
| 03/12/2019 | 1.0564 | 1.0619 | 1.0437 | 1.0528 |
| 03/13/2019 | 1.0474 | 1.0655 | 1.0474 | 1.0583 |
| 03/14/2019 | 1.0601 | 1.0909 | 1.0601 | 1.0909 |
| 03/17/2019 | 1.0982 | 1.1216 | 1.0982 | 1.109 |
| 03/18/2019 | 1.1127 | 1.1144 | 1.0945 | 1.1055 |
| 03/19/2019 | 1.1055 | 1.1055 | 1.0782 | 1.0782 |
| 03/20/2019 | 1.0837 | 1.0945 | 1.0818 | 1.0927 |
| 03/21/2019 | 1.0945 | 1.0963 | 1.0437 | 1.0564 |
| 03/24/2019 | 1.0509 | 1.0564 | 1.0347 | 1.0365 |
| 03/25/2019 | 1.0419 | 1.0492 | 1.0148 | 1.0274 |
| 03/26/2019 | 1.0274 | 1.0365 | 0.9658 | 0.9876 |
| 03/27/2019 | 0.9857 | 1.0021 | 0.9695 | 0.9912 |
| 03/28/2019 | 0.9912 | 1.0129 | 0.9894 | 1.0057 |
| 03/31/2019 | 1.0093 | 1.031 | 0.9912 | 1.022 |
| 04/01/2019 | 1.0202 | 1.0456 | 1.0166 | 1.0184 |
| 04/02/2019 | 1.0184 | 1.0329 | 1.0166 | 1.0202 |
| 04/03/2019 | 1.022 | 1.0384 | 1.0202 | 1.0365 |
| 04/04/2019 | 1.0347 | 1.0528 | 1.0274 | 1.0402 |
| 04/07/2019 | 1.0402 | 1.0474 | 1.0111 | 1.0111 |
| 04/08/2019 | 1.0202 | 1.0564 | 1.0202 | 1.0547 |
| 04/09/2019 | 1.0547 | 1.0709 | 1.0347 | 1.0492 |
| 04/10/2019 | 1.0509 | 1.0619 | 1.0274 | 1.0293 |
| 04/11/2019 | 1.0274 | 1.0384 | 1.0111 | 1.0384 |
| 04/14/2019 | 1.0437 | 1.0437 | 1.0293 | 1.0329 |
| 04/15/2019 | 1.0329 | 1.0601 | 1.0329 | 1.0474 |
| 04/16/2019 | 1.0509 | 1.0601 | 1.0474 | 1.0547 |
| 04/17/2019 | 1.0547 | 1.0818 | 1.0402 | 1.0692 |
| 04/18/2019 | 1.0692 | 1.1017 | 1.0692 | 1.0927 |
| 04/21/2019 | 1.0927 | 1.0927 | 1.0728 | 1.0746 |
| 04/23/2019 | 1.0764 | 1.109 | 1.0764 | 1.0818 |
| 04/24/2019 | 1.0818 | 1.0818 | 1.0365 | 1.0384 |
| 04/25/2019 | 1.0419 | 1.0456 | 1.0256 | 1.0384 |
| 04/28/2019 | 1.0384 | 1.0384 | 1.0111 | 1.0184 |
| 04/29/2019 | 0.993 | 0.9967 | 0.9513 | 0.9876 |
| 05/01/2019 | 0.9876 | 0.993 | 0.9605 | 0.9731 |
| 05/02/2019 | 0.9749 | 0.9857 | 0.9731 | 0.9822 |
| 05/05/2019 | 0.9785 | 0.9857 | 0.9605 | 0.984 |
| 05/06/2019 | 0.9695 | 1.0148 | 0.9658 | 1.0148 |
| 05/07/2019 | 1.0093 | 1.0111 | 0.9749 | 0.9785 |
| 05/08/2019 | 0.9804 | 0.9804 | 0.9477 | 0.9495 |
| 05/09/2019 | 0.9605 | 0.9605 | 0.9368 | 0.9422 |
| 05/12/2019 | 0.9441 | 0.9459 | 0.9132 | 0.9206 |
| 05/13/2019 | 0.9206 | 0.9477 | 0.9151 | 0.935 |
| 05/14/2019 | 0.935 | 0.9422 | 0.9115 | 0.926 |
| 05/15/2019 | 0.9277 | 0.9605 | 0.926 | 0.9495 |
| 05/16/2019 | 0.9605 | 0.9804 | 0.9605 | 0.9749 |
| 05/19/2019 | 0.9749 | 0.9822 | 0.9441 | 0.9513 |
| 05/20/2019 | 0.9513 | 0.955 | 0.9296 | 0.9441 |
| 05/21/2019 | 0.9441 | 0.9441 | 0.9024 | 0.9043 |
| 05/22/2019 | 0.906 | 0.9115 | 0.8879 | 0.8952 |
| 05/23/2019 | 0.9007 | 0.9169 | 0.8952 | 0.906 |
| 05/26/2019 | 0.9132 | 0.9151 | 0.8734 | 0.8753 |
| 05/27/2019 | 0.8807 | 0.8915 | 0.8734 | 0.8753 |
| 05/28/2019 | 0.877 | 0.877 | 0.8516 | 0.8516 |
| 05/29/2019 | 0.8571 | 0.8715 | 0.8571 | 0.8661 |
| 05/30/2019 | 0.8661 | 0.8807 | 0.8625 | 0.8734 |
| 06/02/2019 | 0.8734 | 0.877 | 0.8698 | 0.8715 |
| 06/06/2019 | 0.8734 | 0.9043 | 0.8715 | 0.897 |
| 06/09/2019 | 0.897 | 0.9188 | 0.8898 | 0.9151 |
| 06/10/2019 | 0.9206 | 0.935 | 0.9115 | 0.9333 |
| 06/11/2019 | 0.9333 | 0.9623 | 0.9333 | 0.9495 |
| 06/12/2019 | 0.9495 | 0.9495 | 0.9151 | 0.9387 |
| 06/13/2019 | 0.9387 | 0.9477 | 0.9277 | 0.9333 |
| 06/16/2019 | 0.9296 | 0.9804 | 0.926 | 0.9804 |
| 06/17/2019 | 0.9804 | 0.9894 | 0.9658 | 0.9768 |
| 06/18/2019 | 0.9768 | 0.9822 | 0.9605 | 0.9712 |
| 06/19/2019 | 0.9749 | 0.9804 | 0.9513 | 0.9532 |
| 06/20/2019 | 0.955 | 0.9605 | 0.935 | 0.9477 |
| 06/23/2019 | 0.9643 | 0.9755 | 0.9569 | 0.9588 |
| 06/24/2019 | 0.9552 | 0.9681 | 0.9533 | 0.9643 |
| 06/25/2019 | 0.9643 | 0.9717 | 0.9569 | 0.9607 |
| 06/26/2019 | 0.9607 | 0.9699 | 0.9588 | 0.9588 |
| 06/27/2019 | 0.9607 | 0.9662 | 0.9366 | 0.9477 |
| 06/30/2019 | 0.9588 | 0.9717 | 0.9459 | 0.9699 |
| 07/01/2019 | 0.9699 | 0.9699 | 0.9514 | 0.9588 |
| 07/02/2019 | 0.9643 | 1.0087 | 0.9607 | 0.9994 |
| 07/03/2019 | 1.0087 | 1.0271 | 1.0032 | 1.0051 |
| 07/04/2019 | 1.0068 | 1.0124 | 0.9884 | 0.9957 |
| 07/07/2019 | 0.9884 | 1.029 | 0.9865 | 1.0124 |
| 07/08/2019 | 1.0143 | 1.0586 | 0.9865 | 1.0051 |
| 07/09/2019 | 1.0068 | 1.0844 | 1.0051 | 1.0733 |
| 07/10/2019 | 1.0771 | 1.0937 | 1.0493 | 1.0789 |
| 07/11/2019 | 1.0771 | 1.0862 | 1.0383 | 1.0826 |
| 07/15/2019 | 1.0826 | 1.0937 | 1.0697 | 1.0714 |
| 07/16/2019 | 1.0697 | 1.0901 | 1.0678 | 1.0771 |
| 07/17/2019 | 1.0771 | 1.0826 | 1.0567 | 1.0733 |
| 07/18/2019 | 1.0807 | 1.0826 | 1.0678 | 1.0752 |
| 07/21/2019 | 1.0771 | 1.1361 | 1.0733 | 1.1306 |
| 07/22/2019 | 1.1325 | 1.1325 | 1.1104 | 1.1158 |
| 07/23/2019 | 1.114 | 1.1213 | 1.1029 | 1.1085 |
| 07/24/2019 | 1.1029 | 1.1269 | 1.0918 | 1.0918 |
| 07/25/2019 | 1.0955 | 1.1065 | 1.0605 | 1.0771 |
| 07/28/2019 | 1.0789 | 1.0881 | 1.0419 | 1.0475 |
| 07/29/2019 | 1.0511 | 1.0511 | 1.0198 | 1.0419 |
| 07/30/2019 | 1.0419 | 1.0475 | 1.0235 | 1.0235 |
| 07/31/2019 | 1.029 | 1.029 | 1.0124 | 1.0124 |
| 08/01/2019 | 1.0068 | 1.0364 | 1.0051 | 1.0327 |
| 08/04/2019 | 1.0383 | 1.0383 | 1.0143 | 1.0198 |
| 08/05/2019 | 1.0161 | 1.029 | 0.9791 | 0.9847 |
| 08/06/2019 | 0.9903 | 0.9903 | 0.9348 | 0.9385 |
| 08/07/2019 | 0.9459 | 0.9459 | 0.9053 | 0.9218 |
| 08/08/2019 | 0.9311 | 0.9311 | 0.9015 | 0.9126 |
| 08/14/2019 | 0.9034 | 0.9366 | 0.8979 | 0.9348 |
| 08/15/2019 | 0.9385 | 0.944 | 0.9237 | 0.9237 |
| 08/18/2019 | 0.9256 | 0.9366 | 0.9145 | 0.9163 |
| 08/19/2019 | 0.9182 | 0.9311 | 0.9182 | 0.9218 |
| 08/20/2019 | 0.9256 | 0.9311 | 0.9034 | 0.9089 |
| 08/21/2019 | 0.9089 | 0.9772 | 0.907 | 0.9218 |
| 08/22/2019 | 0.9237 | 0.9533 | 0.92 | 0.9496 |
| 08/25/2019 | 0.9496 | 0.9772 | 0.9404 | 0.9699 |
| 08/26/2019 | 0.9717 | 0.9903 | 0.9625 | 0.9884 |
| 08/27/2019 | 0.9884 | 0.9957 | 0.9662 | 0.9717 |
| 08/28/2019 | 0.9717 | 0.9791 | 0.9662 | 0.9662 |
| 09/01/2019 | 0.9662 | 0.9847 | 0.9662 | 0.9809 |
| 09/02/2019 | 0.9829 | 0.9847 | 0.9662 | 0.9755 |
| 09/03/2019 | 0.9772 | 0.9957 | 0.9681 | 0.9809 |
| 09/04/2019 | 0.992 | 1.0032 | 0.9884 | 0.992 |
| 09/05/2019 | 0.9884 | 0.9939 | 0.9829 | 0.9865 |
| 09/08/2019 | 0.9865 | 1.0051 | 0.9865 | 0.9994 |
| 09/09/2019 | 1.0012 | 1.0124 | 0.9976 | 1.0032 |
| 09/10/2019 | 1.0032 | 1.0179 | 1.0032 | 1.0051 |
| 09/11/2019 | 1.0068 | 1.0143 | 0.9939 | 0.9957 |
| 09/12/2019 | 0.9976 | 1.0068 | 0.9957 | 1.0032 |
| 09/15/2019 | 1.0032 | 1.0124 | 0.9884 | 0.9884 |
| 09/16/2019 | 0.9884 | 0.9939 | 0.9717 | 0.9755 |
| 09/17/2019 | 0.9829 | 0.9884 | 0.9755 | 0.9809 |
| 09/18/2019 | 0.9847 | 0.9939 | 0.9662 | 0.9736 |
| 09/19/2019 | 0.9736 | 0.9791 | 0.9588 | 0.9588 |
| 09/22/2019 | 0.9607 | 0.9625 | 0.9385 | 0.9404 |
| 09/23/2019 | 0.944 | 0.9643 | 0.944 | 0.9569 |
| 09/24/2019 | 0.9588 | 0.9643 | 0.9533 | 0.9569 |
| 09/25/2019 | 0.9588 | 0.9903 | 0.9569 | 0.9884 |
| 09/26/2019 | 0.992 | 1.0198 | 0.992 | 1.0106 |
| 09/29/2019 | 1.0345 | 1.0456 | 1.0198 | 1.0456 |
| 09/30/2019 | 1.0493 | 1.0605 | 1.0012 | 1.0087 |
| 10/01/2019 | 1.0087 | 1.029 | 0.9976 | 1.0216 |
| 10/02/2019 | 1.0198 | 1.0402 | 1.0087 | 1.0198 |
| 10/03/2019 | 1.0254 | 1.0659 | 1.0143 | 1.0641 |
| 10/06/2019 | 1.0659 | 1.0937 | 1.0438 | 1.0641 |
| 10/07/2019 | 1.055 | 1.0714 | 1.0161 | 1.0383 |
| 10/08/2019 | 1.0456 | 1.053 | 0.9957 | 0.9994 |
| 10/09/2019 | 0.9976 | 1.0068 | 0.9662 | 0.9736 |
| 10/10/2019 | 0.9772 | 1.0051 | 0.9755 | 0.9976 |
| 10/13/2019 | 0.9994 | 0.9994 | 0.92 | 0.9385 |
| 10/14/2019 | 0.9514 | 0.9569 | 0.9385 | 0.9459 |
| 10/15/2019 | 0.9311 | 0.9348 | 0.9145 | 0.9292 |
| 10/16/2019 | 0.9366 | 0.9717 | 0.9237 | 0.9643 |
| 10/17/2019 | 0.9957 | 1.0124 | 0.9736 | 0.9994 |
| 10/20/2019 | 1.0068 | 1.0143 | 0.9939 | 1.0012 |
| 10/21/2019 | 1.0032 | 1.0124 | 0.9903 | 0.9976 |
| 10/22/2019 | 1.0032 | 1.0308 | 1.0012 | 1.0308 |
| 10/23/2019 | 1.0402 | 1.0475 | 1.0179 | 1.0216 |
| 10/24/2019 | 1.0235 | 1.0456 | 1.0235 | 1.0364 |
| 10/27/2019 | 0.9717 | 0.9939 | 0.9699 | 0.9903 |
| 10/29/2019 | 1.0087 | 1.1048 | 1.0051 | 1.0714 |
| 10/30/2019 | 1.0807 | 1.1196 | 1.0807 | 1.0955 |
| 10/31/2019 | 1.1029 | 1.1065 | 1.0493 | 1.0771 |
| 11/03/2019 | 1.0862 | 1.1344 | 1.0862 | 1.1196 |
| 11/04/2019 | 1.1232 | 1.1416 | 1.1177 | 1.1251 |
| 11/05/2019 | 1.1251 | 1.1879 | 1.1251 | 1.175 |
| 11/06/2019 | 1.1843 | 1.1971 | 1.1638 | 1.175 |
| 11/07/2019 | 1.1804 | 1.1953 | 1.1472 | 1.1731 |
| 11/10/2019 | 1.1731 | 1.2303 | 1.1509 | 1.2063 |
| 11/11/2019 | 1.2119 | 1.2322 | 1.186 | 1.2082 |
| 11/12/2019 | 1.2137 | 1.2636 | 1.2119 | 1.2618 |
| 11/13/2019 | 1.2562 | 1.284 | 1.247 | 1.2506 |
| 11/14/2019 | 1.26 | 1.2729 | 1.247 | 1.2673 |
| 11/17/2019 | 1.2748 | 1.3745 | 1.2673 | 1.345 |
| 11/18/2019 | 1.3523 | 1.356 | 1.3247 | 1.3356 |
| 11/19/2019 | 1.3356 | 1.38 | 1.3099 | 1.343 |
| 11/20/2019 | 1.345 | 1.3542 | 1.3301 | 1.3487 |
| 11/21/2019 | 1.3578 | 1.3578 | 1.3356 | 1.3375 |
| 11/24/2019 | 1.3468 | 1.3504 | 1.2988 | 1.308 |
| 11/25/2019 | 1.3116 | 1.3395 | 1.2876 | 1.3301 |
| 11/26/2019 | 1.332 | 1.356 | 1.3191 | 1.3356 |
| 11/27/2019 | 1.3413 | 1.4484 | 1.3375 | 1.4244 |
| 11/28/2019 | 1.4336 | 1.5297 | 1.4299 | 1.4354 |
| 12/01/2019 | 1.4465 | 1.5019 | 1.441 | 1.4891 |
| 12/02/2019 | 1.4816 | 1.5112 | 1.4576 | 1.4595 |
| 12/03/2019 | 1.4779 | 1.4909 | 1.4447 | 1.452 |
| 12/04/2019 | 1.4558 | 1.4742 | 1.4484 | 1.4576 |
| 12/05/2019 | 1.4595 | 1.5204 | 1.4576 | 1.4706 |
| 12/08/2019 | 1.4706 | 1.4872 | 1.4501 | 1.4706 |
| 12/09/2019 | 1.4779 | 1.5297 | 1.4613 | 1.4668 |
| 12/10/2019 | 1.4724 | 1.4946 | 1.4465 | 1.4724 |
| 12/11/2019 | 1.4852 | 1.5445 | 1.4852 | 1.5222 |
| 12/12/2019 | 1.5315 | 1.5408 | 1.4706 | 1.4852 |
| 12/15/2019 | 1.4946 | 1.5019 | 1.4668 | 1.4816 |
| 12/16/2019 | 1.4852 | 1.4927 | 1.4595 | 1.4595 |
| 12/17/2019 | 1.4428 | 1.4927 | 1.4354 | 1.4595 |
| 12/18/2019 | 1.4706 | 1.4816 | 1.4576 | 1.4595 |
| 12/19/2019 | 1.4742 | 1.4852 | 1.4632 | 1.4724 |
| 12/22/2019 | 1.4761 | 1.537 | 1.4595 | 1.5222 |
| 12/23/2019 | 1.5297 | 1.5611 | 1.5075 | 1.5112 |
| 12/24/2019 | 1.5131 | 1.5222 | 1.5019 | 1.5094 |
| 12/25/2019 | 1.5094 | 1.5463 | 1.5019 | 1.5186 |
| 12/26/2019 | 1.5241 | 1.5425 | 1.5075 | 1.5094 |
| 12/29/2019 | 1.5131 | 1.5315 | 1.5075 | 1.5075 |
| 12/30/2019 | 1.5112 | 1.5334 | 1.5056 | 1.5297 |