CIMSA
ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş.
15:10:00
49.76 ₺
-0.940 (%-1.85)
Previous Close: 50.7·
Volatility: 1.780
Day Low₺49.6
Day High₺50.5
Market Data
Spot Rate
B:49.76
A:49.78
Week over week (WoW)
-0.68%
Month over month (MoM)
-1.76%
Year to date (YTD)
+8.66%
Year over year (YoY)
+12.18%
CIMSA: ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.7353
CLOSE 1.7323
Low
LOW 1.6191
High
HIGH 1.867
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.8093 | 1.814 | 1.8043 | 1.808 |
| 06/20/2017 | 1.808 | 1.8116 | 1.7935 | 1.8055 |
| 06/21/2017 | 1.8055 | 1.8284 | 1.8033 | 1.8273 |
| 06/22/2017 | 1.8418 | 1.867 | 1.8284 | 1.8561 |
| 06/27/2017 | 1.8489 | 1.8659 | 1.8405 | 1.8478 |
| 06/28/2017 | 1.8538 | 1.8586 | 1.8297 | 1.8405 |
| 06/29/2017 | 1.8308 | 1.8453 | 1.8176 | 1.8224 |
| 07/02/2017 | 1.8297 | 1.8453 | 1.8224 | 1.8284 |
| 07/03/2017 | 1.8297 | 1.8561 | 1.8224 | 1.8357 |
| 07/04/2017 | 1.8297 | 1.8478 | 1.8297 | 1.8418 |
| 07/05/2017 | 1.844 | 1.8453 | 1.8068 | 1.8093 |
| 07/06/2017 | 1.8093 | 1.8176 | 1.7948 | 1.796 |
| 07/09/2017 | 1.8284 | 1.838 | 1.8104 | 1.8104 |
| 07/10/2017 | 1.8104 | 1.814 | 1.7972 | 1.8033 |
| 07/11/2017 | 1.8093 | 1.8189 | 1.802 | 1.8043 |
| 07/12/2017 | 1.8043 | 1.8176 | 1.802 | 1.8055 |
| 07/13/2017 | 1.8055 | 1.8189 | 1.8033 | 1.8128 |
| 07/16/2017 | 1.814 | 1.8308 | 1.808 | 1.8248 |
| 07/17/2017 | 1.8297 | 1.8297 | 1.808 | 1.8116 |
| 07/18/2017 | 1.814 | 1.8308 | 1.8104 | 1.8297 |
| 07/19/2017 | 1.8297 | 1.8297 | 1.8055 | 1.8104 |
| 07/20/2017 | 1.8128 | 1.814 | 1.8043 | 1.814 |
| 07/23/2017 | 1.814 | 1.8189 | 1.8093 | 1.8104 |
| 07/24/2017 | 1.8104 | 1.8176 | 1.8104 | 1.8116 |
| 07/25/2017 | 1.8153 | 1.8176 | 1.8068 | 1.8068 |
| 07/26/2017 | 1.8093 | 1.8297 | 1.8093 | 1.8212 |
| 07/27/2017 | 1.8248 | 1.8273 | 1.8128 | 1.8164 |
| 07/30/2017 | 1.8164 | 1.8248 | 1.8043 | 1.8128 |
| 07/31/2017 | 1.8128 | 1.814 | 1.802 | 1.808 |
| 08/01/2017 | 1.808 | 1.808 | 1.7935 | 1.7995 |
| 08/02/2017 | 1.7995 | 1.7995 | 1.7875 | 1.7972 |
| 08/03/2017 | 1.7972 | 1.8008 | 1.7924 | 1.796 |
| 08/06/2017 | 1.796 | 1.8055 | 1.796 | 1.8033 |
| 08/07/2017 | 1.802 | 1.8055 | 1.7972 | 1.8008 |
| 08/08/2017 | 1.7983 | 1.7983 | 1.7827 | 1.7827 |
| 08/09/2017 | 1.7827 | 1.7864 | 1.7719 | 1.7719 |
| 08/10/2017 | 1.7719 | 1.7719 | 1.7502 | 1.7635 |
| 08/13/2017 | 1.7695 | 1.7754 | 1.7574 | 1.7754 |
| 08/14/2017 | 1.7779 | 1.7791 | 1.7369 | 1.7395 |
| 08/15/2017 | 1.7418 | 1.7514 | 1.707 | 1.7298 |
| 08/16/2017 | 1.7333 | 1.7418 | 1.7009 | 1.7092 |
| 08/17/2017 | 1.707 | 1.7225 | 1.6864 | 1.6936 |
| 08/20/2017 | 1.6936 | 1.7177 | 1.6853 | 1.7153 |
| 08/21/2017 | 1.7092 | 1.7141 | 1.6948 | 1.7117 |
| 08/22/2017 | 1.7141 | 1.719 | 1.6973 | 1.7092 |
| 08/23/2017 | 1.7081 | 1.7092 | 1.6936 | 1.6948 |
| 08/24/2017 | 1.6948 | 1.7092 | 1.69 | 1.6925 |
| 08/27/2017 | 1.6985 | 1.6985 | 1.6732 | 1.6792 |
| 08/28/2017 | 1.6792 | 1.6864 | 1.6745 | 1.6779 |
| 08/30/2017 | 1.6792 | 1.725 | 1.6792 | 1.725 |
| 09/04/2017 | 1.725 | 1.725 | 1.6948 | 1.7081 |
| 09/05/2017 | 1.7201 | 1.7418 | 1.6912 | 1.7418 |
| 09/06/2017 | 1.7418 | 1.7478 | 1.7322 | 1.7418 |
| 09/07/2017 | 1.7514 | 1.7514 | 1.7165 | 1.7333 |
| 09/10/2017 | 1.7333 | 1.7695 | 1.731 | 1.7442 |
| 09/11/2017 | 1.7466 | 1.8586 | 1.7466 | 1.843 |
| 09/12/2017 | 1.844 | 1.8633 | 1.8333 | 1.8405 |
| 09/13/2017 | 1.8405 | 1.8489 | 1.8224 | 1.8333 |
| 09/14/2017 | 1.8465 | 1.8633 | 1.8237 | 1.8538 |
| 09/17/2017 | 1.8586 | 1.8598 | 1.8128 | 1.8237 |
| 09/18/2017 | 1.826 | 1.8297 | 1.7635 | 1.773 |
| 09/19/2017 | 1.7815 | 1.8068 | 1.767 | 1.796 |
| 09/20/2017 | 1.8043 | 1.814 | 1.773 | 1.7767 |
| 09/21/2017 | 1.773 | 1.7912 | 1.7707 | 1.7815 |
| 09/24/2017 | 1.7719 | 1.7719 | 1.6985 | 1.6985 |
| 09/25/2017 | 1.7044 | 1.7358 | 1.7044 | 1.7322 |
| 09/26/2017 | 1.7213 | 1.7322 | 1.6912 | 1.6912 |
| 09/27/2017 | 1.6948 | 1.7455 | 1.69 | 1.719 |
| 09/28/2017 | 1.7213 | 1.7213 | 1.6973 | 1.707 |
| 10/01/2017 | 1.707 | 1.7406 | 1.6985 | 1.7395 |
| 10/02/2017 | 1.7395 | 1.7635 | 1.7238 | 1.7442 |
| 10/03/2017 | 1.7455 | 1.7489 | 1.7273 | 1.7333 |
| 10/04/2017 | 1.7333 | 1.7418 | 1.7165 | 1.7285 |
| 10/05/2017 | 1.725 | 1.7333 | 1.713 | 1.7225 |
| 10/08/2017 | 1.6768 | 1.6985 | 1.6612 | 1.6853 |
| 10/09/2017 | 1.6936 | 1.7141 | 1.6912 | 1.7032 |
| 10/10/2017 | 1.7032 | 1.7153 | 1.6936 | 1.7117 |
| 10/11/2017 | 1.7201 | 1.725 | 1.707 | 1.7117 |
| 10/12/2017 | 1.7153 | 1.7177 | 1.7032 | 1.7044 |
| 10/15/2017 | 1.7092 | 1.7238 | 1.707 | 1.7225 |
| 10/16/2017 | 1.7213 | 1.7261 | 1.713 | 1.7141 |
| 10/17/2017 | 1.7141 | 1.7225 | 1.6973 | 1.707 |
| 10/18/2017 | 1.7092 | 1.713 | 1.7044 | 1.7104 |
| 10/19/2017 | 1.7117 | 1.725 | 1.6805 | 1.6805 |
| 10/22/2017 | 1.6864 | 1.7104 | 1.6864 | 1.7044 |
| 10/23/2017 | 1.707 | 1.7081 | 1.6912 | 1.6912 |
| 10/24/2017 | 1.6997 | 1.707 | 1.6925 | 1.7009 |
| 10/25/2017 | 1.7009 | 1.7044 | 1.6912 | 1.6925 |
| 10/26/2017 | 1.6925 | 1.6997 | 1.6853 | 1.696 |
| 10/29/2017 | 1.707 | 1.707 | 1.6973 | 1.7032 |
| 10/30/2017 | 1.7044 | 1.7273 | 1.7009 | 1.725 |
| 10/31/2017 | 1.725 | 1.7395 | 1.719 | 1.7285 |
| 11/01/2017 | 1.7333 | 1.7466 | 1.7261 | 1.7345 |
| 11/02/2017 | 1.7358 | 1.7418 | 1.702 | 1.7057 |
| 11/05/2017 | 1.7092 | 1.7153 | 1.7044 | 1.7117 |
| 11/06/2017 | 1.7333 | 1.7345 | 1.672 | 1.6745 |
| 11/07/2017 | 1.6755 | 1.6876 | 1.6647 | 1.6768 |
| 11/08/2017 | 1.6792 | 1.6853 | 1.6755 | 1.6779 |
| 11/09/2017 | 1.6779 | 1.6779 | 1.6647 | 1.6672 |
| 11/12/2017 | 1.6732 | 1.6779 | 1.6539 | 1.6612 |
| 11/13/2017 | 1.6672 | 1.6828 | 1.649 | 1.6684 |
| 11/14/2017 | 1.6684 | 1.6779 | 1.6575 | 1.6779 |
| 11/15/2017 | 1.6779 | 1.6985 | 1.6707 | 1.6936 |
| 11/16/2017 | 1.696 | 1.7261 | 1.684 | 1.6973 |
| 11/19/2017 | 1.6997 | 1.7092 | 1.6684 | 1.684 |
| 11/20/2017 | 1.6755 | 1.696 | 1.6672 | 1.6912 |
| 11/21/2017 | 1.69 | 1.6912 | 1.6707 | 1.69 |
| 11/22/2017 | 1.6912 | 1.7057 | 1.6853 | 1.7032 |
| 11/23/2017 | 1.702 | 1.702 | 1.6853 | 1.69 |
| 11/26/2017 | 1.6853 | 1.7153 | 1.6853 | 1.7104 |
| 11/27/2017 | 1.7104 | 1.7104 | 1.672 | 1.6815 |
| 11/28/2017 | 1.6768 | 1.6853 | 1.6515 | 1.6684 |
| 11/29/2017 | 1.6684 | 1.6755 | 1.643 | 1.643 |
| 11/30/2017 | 1.6575 | 1.6684 | 1.649 | 1.6575 |
| 12/03/2017 | 1.6575 | 1.666 | 1.6527 | 1.6563 |
| 12/04/2017 | 1.6587 | 1.666 | 1.637 | 1.6467 |
| 12/05/2017 | 1.6467 | 1.6551 | 1.6322 | 1.6322 |
| 12/06/2017 | 1.637 | 1.643 | 1.625 | 1.6309 |
| 12/07/2017 | 1.6359 | 1.6456 | 1.6335 | 1.637 |
| 12/10/2017 | 1.6382 | 1.6635 | 1.6382 | 1.66 |
| 12/11/2017 | 1.66 | 1.666 | 1.6551 | 1.6635 |
| 12/12/2017 | 1.6647 | 1.666 | 1.6262 | 1.6359 |
| 12/13/2017 | 1.643 | 1.6479 | 1.6262 | 1.6335 |
| 12/14/2017 | 1.6382 | 1.6612 | 1.6191 | 1.6191 |
| 12/17/2017 | 1.625 | 1.6406 | 1.625 | 1.6347 |
| 12/18/2017 | 1.637 | 1.6551 | 1.6359 | 1.649 |
| 12/19/2017 | 1.6515 | 1.6575 | 1.6382 | 1.6456 |
| 12/20/2017 | 1.6479 | 1.6515 | 1.6406 | 1.6467 |
| 12/21/2017 | 1.6467 | 1.6515 | 1.6382 | 1.6406 |
| 12/24/2017 | 1.643 | 1.649 | 1.6406 | 1.6419 |
| 12/25/2017 | 1.6503 | 1.6563 | 1.6479 | 1.6503 |
| 12/26/2017 | 1.6503 | 1.6515 | 1.6395 | 1.6395 |
| 12/27/2017 | 1.643 | 1.649 | 1.6406 | 1.6456 |
| 12/28/2017 | 1.6479 | 1.6575 | 1.6406 | 1.6479 |