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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.0646
CLOSE 6.0662
Low
LOW 3.1444
High
HIGH 12.789
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.5681 | 3.6961 | 3.5471 | 3.5834 |
| 01/03/2022 | 3.5891 | 3.612 | 3.5071 | 3.551 |
| 01/04/2022 | 3.551 | 3.5797 | 3.4861 | 3.5663 |
| 01/05/2022 | 3.5243 | 3.5854 | 3.5148 | 3.5357 |
| 01/06/2022 | 3.5434 | 3.5797 | 3.4212 | 3.4689 |
| 01/09/2022 | 3.4689 | 3.4975 | 3.446 | 3.4498 |
| 01/10/2022 | 3.4403 | 3.4937 | 3.3449 | 3.3868 |
| 01/11/2022 | 3.4059 | 3.4842 | 3.3982 | 3.4403 |
| 01/12/2022 | 3.4441 | 3.467 | 3.3601 | 3.3772 |
| 01/13/2022 | 3.3772 | 3.4268 | 3.3601 | 3.3925 |
| 01/16/2022 | 3.4002 | 3.509 | 3.4002 | 3.4842 |
| 01/17/2022 | 3.4842 | 3.5013 | 3.3466 | 3.3563 |
| 01/18/2022 | 3.3466 | 3.4478 | 3.2894 | 3.4478 |
| 01/19/2022 | 3.4574 | 3.5261 | 3.4192 | 3.446 |
| 01/20/2022 | 3.4574 | 3.4804 | 3.4155 | 3.4288 |
| 01/23/2022 | 3.4212 | 3.4517 | 3.2513 | 3.2513 |
| 01/24/2022 | 3.2513 | 3.3028 | 3.1444 | 3.2513 |
| 01/25/2022 | 3.2551 | 3.3047 | 3.2321 | 3.2761 |
| 01/26/2022 | 3.2093 | 3.341 | 3.1902 | 3.318 |
| 01/27/2022 | 3.3276 | 3.3849 | 3.3104 | 3.3276 |
| 01/30/2022 | 3.3449 | 3.3812 | 3.2894 | 3.2914 |
| 01/31/2022 | 3.3028 | 3.3563 | 3.2817 | 3.3163 |
| 02/01/2022 | 3.3257 | 3.3563 | 3.2647 | 3.2817 |
| 02/02/2022 | 3.2817 | 3.3812 | 3.2551 | 3.2742 |
| 02/03/2022 | 3.2837 | 3.3887 | 3.2723 | 3.341 |
| 02/06/2022 | 3.3543 | 3.4135 | 3.3047 | 3.3601 |
| 02/07/2022 | 3.3696 | 3.3753 | 3.2647 | 3.3086 |
| 02/08/2022 | 3.3257 | 3.3982 | 3.3163 | 3.339 |
| 02/09/2022 | 3.3296 | 3.3945 | 3.3296 | 3.3314 |
| 02/10/2022 | 3.4421 | 3.5967 | 3.3982 | 3.4917 |
| 02/13/2022 | 3.4746 | 3.5681 | 3.446 | 3.509 |
| 02/14/2022 | 3.5318 | 3.5453 | 3.4517 | 3.4975 |
| 02/15/2022 | 3.5128 | 3.7553 | 3.4957 | 3.7171 |
| 02/16/2022 | 3.7037 | 3.7323 | 3.5815 | 3.6464 |
| 02/17/2022 | 3.6616 | 3.8182 | 3.6616 | 3.7686 |
| 02/20/2022 | 3.8088 | 3.9328 | 3.7839 | 3.8374 |
| 02/21/2022 | 3.7954 | 3.7992 | 3.7037 | 3.7496 |
| 02/22/2022 | 3.7801 | 3.7992 | 3.6579 | 3.6751 |
| 02/23/2022 | 3.3982 | 3.5071 | 3.3086 | 3.32 |
| 02/24/2022 | 3.3887 | 3.591 | 3.3296 | 3.5739 |
| 02/27/2022 | 3.53 | 3.6522 | 3.4746 | 3.5148 |
| 02/28/2022 | 3.5624 | 3.5967 | 3.4612 | 3.551 |
| 03/01/2022 | 3.5797 | 3.7858 | 3.4899 | 3.7381 |
| 03/02/2022 | 3.7591 | 3.8527 | 3.7228 | 3.7418 |
| 03/03/2022 | 3.7381 | 3.7839 | 3.6694 | 3.6979 |
| 03/06/2022 | 3.6579 | 3.7305 | 3.5605 | 3.5854 |
| 03/07/2022 | 3.5529 | 3.6522 | 3.5529 | 3.6007 |
| 03/08/2022 | 3.6446 | 3.654 | 3.5414 | 3.5548 |
| 03/09/2022 | 3.5701 | 3.5815 | 3.4364 | 3.4498 |
| 03/10/2022 | 3.4651 | 3.5261 | 3.4498 | 3.4994 |
| 03/13/2022 | 3.5243 | 3.6083 | 3.509 | 3.5681 |
| 03/14/2022 | 3.5777 | 3.5815 | 3.5109 | 3.5205 |
| 03/15/2022 | 3.5395 | 3.5491 | 3.4555 | 3.4612 |
| 03/16/2022 | 3.4842 | 3.5318 | 3.4727 | 3.4994 |
| 03/17/2022 | 3.5128 | 3.6273 | 3.509 | 3.614 |
| 03/20/2022 | 3.6407 | 3.7037 | 3.633 | 3.6522 |
| 03/21/2022 | 3.6559 | 3.6999 | 3.6369 | 3.6999 |
| 03/22/2022 | 3.7228 | 3.7228 | 3.6446 | 3.6694 |
| 03/23/2022 | 3.6694 | 3.7534 | 3.6636 | 3.6712 |
| 03/24/2022 | 3.6904 | 4.0359 | 3.6808 | 4.0359 |
| 03/27/2022 | 4.1238 | 4.2 | 3.971 | 4.0092 |
| 03/28/2022 | 4.0473 | 4.4101 | 4.0436 | 4.1657 |
| 03/29/2022 | 4.1963 | 4.2955 | 4.1161 | 4.1466 |
| 03/30/2022 | 4.181 | 4.1963 | 4.0398 | 4.055 |
| 03/31/2022 | 4.0817 | 4.2192 | 4.0664 | 4.097 |
| 04/03/2022 | 4.1046 | 4.2 | 4.0932 | 4.1504 |
| 04/04/2022 | 4.1963 | 4.2689 | 4.1085 | 4.1619 |
| 04/05/2022 | 4.1619 | 4.3948 | 4.1351 | 4.3223 |
| 04/06/2022 | 4.3376 | 4.3643 | 4.2612 | 4.265 |
| 04/07/2022 | 4.2879 | 4.4215 | 4.2383 | 4.3185 |
| 04/10/2022 | 4.349 | 4.3719 | 4.2727 | 4.3261 |
| 04/11/2022 | 4.3452 | 4.4636 | 4.3032 | 4.3337 |
| 04/12/2022 | 4.3643 | 4.4407 | 4.2727 | 4.2841 |
| 04/13/2022 | 4.3146 | 4.4139 | 4.223 | 4.3909 |
| 04/14/2022 | 4.4254 | 4.4444 | 4.3566 | 4.4215 |
| 04/17/2022 | 4.4483 | 4.6774 | 4.4331 | 4.5934 |
| 04/18/2022 | 4.6163 | 4.6353 | 4.5017 | 4.5704 |
| 04/19/2022 | 4.5819 | 4.6926 | 4.5246 | 4.5895 |
| 04/20/2022 | 4.6048 | 4.624 | 4.5246 | 4.5438 |
| 04/21/2022 | 4.5438 | 4.5742 | 4.3109 | 4.3109 |
| 04/24/2022 | 4.2994 | 4.3146 | 4.1924 | 4.2383 |
| 04/25/2022 | 4.2764 | 4.4254 | 4.1619 | 4.1619 |
| 04/26/2022 | 4.2 | 4.2727 | 4.1657 | 4.2727 |
| 04/27/2022 | 4.2955 | 4.5742 | 4.2955 | 4.5055 |
| 04/28/2022 | 4.9561 | 4.9561 | 4.8874 | 4.9561 |
| 05/04/2022 | 5.4219 | 5.4487 | 5.2425 | 5.4487 |
| 05/05/2022 | 5.5747 | 5.6854 | 5.3265 | 5.506 |
| 05/08/2022 | 5.5365 | 5.9107 | 5.4372 | 5.5975 |
| 05/09/2022 | 5.6281 | 5.7465 | 5.464 | 5.525 |
| 05/10/2022 | 5.5326 | 5.5899 | 5.315 | 5.3762 |
| 05/11/2022 | 5.3456 | 5.3609 | 5.1471 | 5.231 |
| 05/12/2022 | 5.2616 | 5.6052 | 5.2616 | 5.5632 |
| 05/15/2022 | 5.6129 | 5.8133 | 5.4548 | 5.5434 |
| 05/16/2022 | 5.5743 | 5.6244 | 5.451 | 5.451 |
| 05/17/2022 | 5.4548 | 5.5396 | 5.3624 | 5.3624 |
| 05/19/2022 | 5.3662 | 5.4163 | 5.208 | 5.2428 |
| 05/22/2022 | 5.2351 | 5.3199 | 5.0038 | 5.0308 |
| 05/23/2022 | 5.0886 | 5.2698 | 5.0539 | 5.1657 |
| 05/24/2022 | 5.185 | 5.3083 | 5.1465 | 5.2197 |
| 05/25/2022 | 5.2312 | 5.3738 | 5.1696 | 5.3584 |
| 05/26/2022 | 5.397 | 5.4818 | 5.2621 | 5.2659 |
| 05/29/2022 | 5.3315 | 5.3738 | 5.2659 | 5.316 |
| 05/30/2022 | 5.3353 | 5.3816 | 5.1657 | 5.2004 |
| 05/31/2022 | 5.2042 | 5.2929 | 5.1966 | 5.2312 |
| 06/01/2022 | 5.2389 | 5.4317 | 5.2042 | 5.397 |
| 06/02/2022 | 5.4125 | 5.5011 | 5.289 | 5.397 |
| 06/05/2022 | 5.4278 | 5.7517 | 5.4278 | 5.6475 |
| 06/06/2022 | 5.7439 | 6.1719 | 5.7247 | 6.0293 |
| 06/07/2022 | 6.0716 | 6.1603 | 5.7015 | 5.7439 |
| 06/08/2022 | 5.7439 | 5.8981 | 5.6437 | 5.8095 |
| 06/09/2022 | 5.7825 | 5.9136 | 5.5897 | 5.7362 |
| 06/12/2022 | 5.7247 | 5.7247 | 5.3469 | 5.3662 |
| 06/13/2022 | 5.3893 | 5.4163 | 5.2197 | 5.2852 |
| 06/14/2022 | 5.3123 | 5.4163 | 5.2776 | 5.3237 |
| 06/15/2022 | 5.3353 | 5.4548 | 5.1232 | 5.1387 |
| 06/16/2022 | 5.1465 | 5.1966 | 5.0539 | 5.158 |
| 06/19/2022 | 5.2042 | 5.2814 | 4.9922 | 5.0539 |
| 06/20/2022 | 5.0848 | 5.1966 | 5.0809 | 5.1966 |
| 06/21/2022 | 5.185 | 5.1888 | 5.0308 | 5.0693 |
| 06/22/2022 | 5.0963 | 5.1733 | 4.9845 | 4.9922 |
| 06/23/2022 | 5.0115 | 5.0809 | 4.9498 | 5.027 |
| 06/26/2022 | 4.8766 | 5.1349 | 4.8727 | 5.027 |
| 06/27/2022 | 5.0809 | 5.2736 | 5.0732 | 5.158 |
| 06/28/2022 | 5.158 | 5.2235 | 4.8959 | 4.8959 |
| 06/29/2022 | 4.8342 | 4.9537 | 4.7802 | 4.8034 |
| 06/30/2022 | 4.8148 | 4.9229 | 4.7917 | 4.8882 |
| 07/03/2022 | 4.9151 | 4.9267 | 4.653 | 4.653 |
| 07/04/2022 | 4.6568 | 4.6992 | 4.5605 | 4.5875 |
| 07/05/2022 | 4.626 | 4.6877 | 4.5605 | 4.6453 |
| 07/06/2022 | 4.6491 | 4.7416 | 4.6453 | 4.7301 |
| 07/07/2022 | 4.7186 | 4.7455 | 4.6954 | 4.7108 |
| 07/12/2022 | 4.7108 | 4.7416 | 4.6029 | 4.626 |
| 07/13/2022 | 4.6298 | 4.8996 | 4.6067 | 4.8959 |
| 07/17/2022 | 5.0192 | 5.185 | 5.0192 | 5.104 |
| 07/18/2022 | 5.1156 | 5.4278 | 5.0115 | 5.3893 |
| 07/19/2022 | 5.4856 | 5.6475 | 5.4472 | 5.609 |
| 07/20/2022 | 5.6244 | 5.6437 | 5.4933 | 5.505 |
| 07/21/2022 | 5.5551 | 5.929 | 5.5551 | 5.8211 |
| 07/24/2022 | 5.8211 | 5.9019 | 5.6938 | 5.7632 |
| 07/25/2022 | 5.7787 | 6.0523 | 5.7748 | 5.875 |
| 07/26/2022 | 5.929 | 6.0215 | 5.7131 | 5.7286 |
| 07/27/2022 | 5.8018 | 5.8673 | 5.6708 | 5.7092 |
| 07/28/2022 | 5.7092 | 5.7401 | 5.5165 | 5.5628 |
| 07/31/2022 | 5.5782 | 5.9482 | 5.4895 | 5.8673 |
| 08/01/2022 | 5.875 | 5.8866 | 5.7015 | 5.7439 |
| 08/02/2022 | 5.7748 | 6.2412 | 5.7748 | 6.195 |
| 08/03/2022 | 6.5419 | 6.8117 | 6.3801 | 6.8117 |
| 08/04/2022 | 6.8426 | 6.9312 | 6.4957 | 6.5034 |
| 08/07/2022 | 6.5073 | 6.6229 | 6.33 | 6.33 |
| 08/08/2022 | 6.3338 | 6.4918 | 6.2682 | 6.3338 |
| 08/09/2022 | 6.3453 | 6.4996 | 6.2644 | 6.4456 |
| 08/10/2022 | 6.4763 | 6.4841 | 6.2451 | 6.2837 |
| 08/11/2022 | 6.3222 | 6.3839 | 6.1912 | 6.195 |
| 08/14/2022 | 6.222 | 6.5342 | 6.2065 | 6.4186 |
| 08/15/2022 | 6.4495 | 6.4803 | 6.1295 | 6.3414 |
| 08/16/2022 | 6.3646 | 6.4571 | 6.3068 | 6.3068 |
| 08/17/2022 | 6.33 | 6.4378 | 6.2065 | 6.3608 |
| 08/18/2022 | 6.3723 | 6.4495 | 6.2799 | 6.3068 |
| 08/21/2022 | 6.3338 | 6.6036 | 6.3222 | 6.5881 |
| 08/22/2022 | 6.592 | 6.6267 | 6.4649 | 6.4996 |
| 08/23/2022 | 6.5188 | 6.5342 | 6.2644 | 6.2644 |
| 08/24/2022 | 6.3029 | 6.4571 | 6.2528 | 6.3338 |
| 08/25/2022 | 6.3338 | 6.4687 | 6.2721 | 6.3684 |
| 08/28/2022 | 6.3684 | 6.4031 | 6.276 | 6.2874 |
| 08/30/2022 | 6.2874 | 6.3068 | 6.1487 | 6.1487 |
| 08/31/2022 | 6.1411 | 6.1525 | 5.952 | 6.0677 |
| 09/01/2022 | 6.1217 | 6.3376 | 6.1024 | 6.3338 |
| 09/04/2022 | 6.3801 | 6.6153 | 6.3107 | 6.4649 |
| 09/05/2022 | 6.4996 | 6.6229 | 6.1757 | 6.6075 |
| 09/06/2022 | 6.8041 | 6.939 | 6.6345 | 6.6345 |
| 09/07/2022 | 6.6884 | 6.8156 | 6.3801 | 6.4532 |
| 09/08/2022 | 6.4726 | 6.6731 | 6.3993 | 6.5073 |
| 09/11/2022 | 6.5305 | 6.7616 | 6.5034 | 6.7502 |
| 09/12/2022 | 6.835 | 6.8811 | 6.2259 | 6.2259 |
| 09/13/2022 | 6.2065 | 6.3453 | 5.9829 | 6.3453 |
| 09/14/2022 | 6.3801 | 6.5805 | 6.3222 | 6.3839 |
| 09/15/2022 | 6.3916 | 6.407 | 6.2837 | 6.3107 |
| 09/18/2022 | 6.3414 | 6.4918 | 6.1872 | 6.1872 |
| 09/19/2022 | 6.2027 | 6.3376 | 6.06 | 6.2373 |
| 09/20/2022 | 6.2874 | 6.3993 | 6.1989 | 6.2874 |
| 09/21/2022 | 6.2913 | 6.4417 | 6.2567 | 6.3723 |
| 09/22/2022 | 6.4302 | 6.5419 | 6.3684 | 6.4417 |
| 09/25/2022 | 6.4456 | 6.6075 | 6.4148 | 6.4495 |
| 09/26/2022 | 6.4763 | 6.5073 | 6.3684 | 6.3723 |
| 09/27/2022 | 6.3801 | 6.3993 | 6.1295 | 6.1487 |
| 09/28/2022 | 6.1603 | 6.1989 | 5.8558 | 6.0138 |
| 09/29/2022 | 6.0755 | 6.276 | 5.9406 | 6.276 |
| 10/02/2022 | 6.3608 | 6.8041 | 6.353 | 6.6961 |
| 10/03/2022 | 6.7462 | 6.7733 | 6.538 | 6.7077 |
| 10/04/2022 | 6.7502 | 6.7655 | 6.5535 | 6.5612 |
| 10/05/2022 | 6.5998 | 6.7848 | 6.5881 | 6.6961 |
| 10/06/2022 | 6.7655 | 7.3631 | 6.7655 | 7.3631 |
| 10/09/2022 | 7.5173 | 7.7485 | 7.2436 | 7.2628 |
| 10/10/2022 | 7.3245 | 7.8642 | 7.2667 | 7.6368 |
| 10/11/2022 | 7.6714 | 7.9335 | 7.4054 | 7.471 |
| 10/12/2022 | 7.4825 | 7.6869 | 7.2436 | 7.3052 |
| 10/13/2022 | 7.3823 | 7.6059 | 7.2667 | 7.4479 |
| 10/16/2022 | 7.4787 | 7.737 | 7.4749 | 7.5674 |
| 10/17/2022 | 7.6136 | 7.7794 | 7.4864 | 7.5867 |
| 10/18/2022 | 7.6753 | 7.8295 | 7.5558 | 7.5867 |
| 10/19/2022 | 7.6136 | 7.6329 | 7.4324 | 7.4825 |
| 10/20/2022 | 7.4749 | 8.0724 | 7.444 | 7.9028 |
| 10/23/2022 | 8.0955 | 8.3499 | 7.8988 | 8.2112 |
| 10/24/2022 | 8.2112 | 8.2266 | 7.8026 | 7.8758 |
| 10/25/2022 | 7.9028 | 8.1533 | 7.9028 | 7.9876 |
| 10/26/2022 | 8.2227 | 8.6661 | 8.2227 | 8.3692 |
| 10/27/2022 | 8.3653 | 9.0747 | 8.2304 | 8.9398 |
| 10/30/2022 | 8.986 | 9.252 | 8.6737 | 8.747 |
| 10/31/2022 | 8.7702 | 8.9281 | 8.5697 | 8.6583 |
| 11/01/2022 | 8.6775 | 8.9436 | 8.6391 | 8.7393 |
| 11/02/2022 | 8.7702 | 9.1749 | 8.7046 | 8.8664 |
| 11/03/2022 | 8.9359 | 9.1056 | 8.8664 | 8.9821 |
| 11/06/2022 | 9.0824 | 9.1557 | 8.986 | 9.013 |
| 11/07/2022 | 9.0208 | 9.0593 | 8.7354 | 8.7585 |
| 11/08/2022 | 8.7509 | 8.9359 | 8.5349 | 8.6044 |
| 11/09/2022 | 8.5889 | 8.8934 | 8.5119 | 8.7778 |
| 11/10/2022 | 8.8664 | 9.3639 | 8.7894 | 8.9398 |
| 11/13/2022 | 8.986 | 9.7436 | 8.9821 | 9.6471 |
| 11/14/2022 | 9.6857 | 9.7917 | 9.1016 | 9.3831 |
| 11/15/2022 | 9.414 | 9.4563 | 8.9629 | 8.9821 |
| 11/16/2022 | 8.986 | 9.0361 | 8.5388 | 8.693 |
| 11/17/2022 | 8.6506 | 8.9937 | 8.5967 | 8.9166 |
| 11/20/2022 | 9.013 | 9.2482 | 8.9051 | 9.225 |
| 11/21/2022 | 9.2906 | 9.3639 | 9.225 | 9.2828 |
| 11/22/2022 | 9.3869 | 9.8013 | 9.3869 | 9.6952 |
| 11/23/2022 | 9.7339 | 10.6591 | 9.6952 | 10.1291 |
| 11/24/2022 | 10.158 | 10.9771 | 10.1193 | 10.794 |
| 11/27/2022 | 10.9192 | 11.5265 | 10.7362 | 10.8711 |
| 11/28/2022 | 10.9097 | 11.1314 | 10.4181 | 10.8519 |
| 11/29/2022 | 10.8519 | 11.2276 | 10.7554 | 10.8711 |
| 11/30/2022 | 11.006 | 11.7096 | 10.9964 | 11.6517 |
| 12/01/2022 | 11.7577 | 12.1048 | 11.3241 | 11.4975 |
| 12/04/2022 | 11.6517 | 12.0275 | 11.4879 | 11.9698 |
| 12/05/2022 | 12.0275 | 12.1432 | 11.5842 | 11.7963 |
| 12/06/2022 | 11.8637 | 11.8831 | 10.9868 | 11.247 |
| 12/07/2022 | 11.2276 | 11.8348 | 10.9868 | 11.671 |
| 12/08/2022 | 11.7096 | 11.8253 | 11.5842 | 11.7866 |
| 12/11/2022 | 11.8542 | 12.5384 | 11.8542 | 11.9698 |
| 12/12/2022 | 12.0661 | 12.2589 | 11.912 | 12.0661 |
| 12/13/2022 | 12.1432 | 12.201 | 11.2759 | 11.4493 |
| 12/14/2022 | 11.7577 | 11.8348 | 11.2084 | 11.5842 |
| 12/15/2022 | 11.5554 | 11.7674 | 11.3337 | 11.4686 |
| 12/18/2022 | 11.565 | 11.6999 | 11.247 | 11.4012 |
| 12/19/2022 | 11.4686 | 11.8542 | 11.353 | 11.8348 |
| 12/20/2022 | 11.8542 | 12.0854 | 11.6904 | 11.7385 |
| 12/21/2022 | 11.806 | 11.8926 | 11.3625 | 11.4879 |
| 12/22/2022 | 11.4879 | 11.6614 | 11.2855 | 11.5747 |
| 12/25/2022 | 11.6228 | 12.3359 | 11.5554 | 12.3167 |
| 12/26/2022 | 12.5192 | 12.789 | 12.0564 | 12.3167 |
| 12/27/2022 | 12.3746 | 12.4132 | 11.4879 | 11.6904 |
| 12/28/2022 | 11.7577 | 12.0564 | 11.6614 | 11.7577 |
| 12/29/2022 | 11.8156 | 12.4035 | 11.7769 | 12.3359 |