Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş. logo
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
Bid49.76
Ask49.78

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%
Overview
Technicals
Financial Statements
Comments
Archive

CIMSA: ÇİMSA ÇİMENTO SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3375
CLOSE 1.3326

Low

LOW 0.8868

High

HIGH 1.7502
DATEOPENHIGHLOWCLOSE
01/01/20181.64791.65871.64671.6563
01/02/20181.66121.68641.65751.6695
01/03/20181.66951.69251.66951.6853
01/04/20181.68531.7021.67681.6948
01/07/20181.70921.72251.70571.7104
01/08/20181.71041.71411.69731.7044
01/09/20181.70571.70811.68051.69
01/10/20181.6961.7071.68641.6997
01/11/20181.69971.74551.69971.7285
01/14/20181.73221.75021.70571.7081
01/15/20181.70811.70921.68641.7032
01/16/20181.7071.71171.69851.6997
01/17/20181.7021.71651.7021.7092
01/18/20181.71171.7251.69731.702
01/21/20181.70571.70811.68881.7044
01/22/20181.70441.71651.70321.713
01/23/20181.7131.7191.70441.713
01/24/20181.7131.72381.70811.7153
01/25/20181.71651.72011.7131.7165
01/28/20181.71771.7191.70321.7117
01/29/20181.71531.71771.69251.7057
01/30/20181.70921.70921.67921.6828
01/31/20181.68531.691.67921.6864
02/01/20181.68531.69121.66471.672
02/04/20181.66721.66841.63951.6395
02/05/20181.6251.63221.60811.6215
02/06/20181.6251.64671.6251.6322
02/07/20181.6371.64671.61651.6215
02/08/20181.60941.62261.5951.6094
02/11/20181.62151.62751.61651.625
02/12/20181.62751.62871.61421.6226
02/13/20181.62381.62621.60451.6094
02/14/20181.61541.63351.61541.6322
02/15/20181.63591.63821.62871.6359
02/18/20181.63821.64791.63471.637
02/19/20181.64191.6491.62261.6309
02/20/20181.62991.63951.62021.6226
02/21/20181.6431.67321.6431.6575
02/22/20181.66841.66841.6491.6623
02/25/20181.6661.66951.66231.6672
02/26/20181.66721.67321.6371.637
02/27/20181.61911.62621.57691.6154
02/28/20181.61311.62261.6011.6226
03/01/20181.63091.63091.6071.6287
03/04/20181.62871.64431.61781.6443
03/05/20181.6491.69731.6491.6612
03/06/20181.66471.67921.66121.6684
03/07/20181.6721.67921.66231.6623
03/08/20181.66351.67551.6371.6623
03/11/20181.67321.67321.65751.6684
03/12/20181.66841.68761.65631.6853
03/13/20181.68531.691.67071.6768
03/14/20181.68281.68531.65151.6707
03/15/20181.67321.67791.64671.6467
03/18/20181.65151.6661.63821.6467
03/19/20181.65391.67451.64791.6672
03/20/20181.6721.67791.6661.6732
03/21/20181.67791.67791.66121.6745
03/22/20181.66121.6721.65871.6707
03/25/20181.67791.68051.67321.6792
03/26/20181.68051.68531.6721.6805
03/27/20181.68051.68281.65871.6635
03/28/20181.6911.6911.67221.6773
03/29/20181.67731.68971.67731.6873
04/01/20181.68851.6961.67981.6836
04/02/20181.68361.6911.6711.6748
04/03/20181.67361.67851.66351.6785
04/04/20181.67851.68361.6711.676
04/05/20181.6761.7011.66111.701
04/08/20181.70471.70471.63981.6486
04/09/20181.66111.66611.61481.6486
04/10/20181.64491.66731.59491.631
04/11/20181.6311.64231.61361.6336
04/12/20181.64111.64111.61981.6385
04/15/20181.63851.64731.62741.6361
04/16/20181.63361.63851.59231.611
04/17/20181.6111.6561.59981.656
04/18/20181.6561.66111.62981.6511
04/19/20181.64861.64861.63731.6449
04/23/20181.64491.65731.6311.6361
04/24/20181.63481.63981.60361.6148
04/25/20181.62351.62351.58111.5873
04/26/20181.59611.59611.57611.5861
04/29/20181.59861.60741.56861.5723
05/01/20181.56991.58611.54871.5736
05/02/20181.57361.57361.54871.5562
05/03/20181.55481.55991.46121.5374
05/06/20181.53241.53741.51981.5198
05/07/20181.51981.52751.42381.4262
05/08/20181.42381.45121.41121.4275
05/09/20181.43131.45251.37381.4412
05/10/20181.43131.46371.43131.4525
05/13/20181.45381.47371.45381.4612
05/14/20181.46121.46631.42131.425
05/15/20181.42751.44871.42751.4462
05/16/20181.44871.45121.43621.445
05/17/20181.44251.45251.43131.4412
05/20/20181.44251.45871.43621.4462
05/21/20181.44871.45121.42381.4325
05/22/20181.43621.43621.42131.43
05/23/20181.4351.44011.41371.425
05/24/20181.42751.431.421.4262
05/27/20181.431.45121.431.4499
05/28/20181.44991.44991.43381.4487
05/29/20181.44621.44621.431.4338
05/30/20181.43381.43881.39881.3988
05/31/20181.39881.4051.39131.4001
06/03/20181.411.41741.40131.4174
06/04/20181.40761.41371.39621.405
06/05/20181.4051.4051.37121.3712
06/06/20181.38631.39751.37511.3814
06/07/20181.38261.44991.34751.3588
06/10/20181.35881.35881.33391.3339
06/11/20181.33641.36131.33511.3451
06/12/20181.34751.3551.32761.3276
06/13/20181.32881.34131.32011.3388
06/17/20181.33391.34011.32261.3302
06/18/20181.31881.33391.31641.3164
06/19/20181.31761.32881.31641.3214
06/20/20181.32011.32381.30511.3051
06/21/20181.30761.31391.30391.3088
06/24/20181.33641.33881.29891.3
06/25/20181.30391.32381.30141.3076
06/26/20181.30761.33251.30761.3325
06/27/20181.33251.34751.32381.3364
06/28/20181.34261.36631.34261.3637
07/01/20181.36761.36761.35391.3563
07/02/20181.35631.36261.35131.3513
07/03/20181.35391.36261.35391.3601
07/04/20181.36131.37121.35761.3663
07/05/20181.36761.371.35251.3588
07/08/20181.36261.36761.35011.3501
07/09/20181.34621.34621.31141.3114
07/10/20181.31261.31261.26011.2626
07/11/20181.25641.38881.24271.2489
07/12/20181.24891.26011.22271.2403
07/15/20181.24141.24141.20641.2177
07/16/20181.21771.24141.21151.2414
07/17/20181.24141.36261.23151.3176
07/18/20181.33641.37381.26751.2789
07/19/20181.28511.29021.26521.2714
07/22/20181.27891.29261.27281.2739
07/23/20181.28141.28141.24271.2489
07/24/20181.24891.27391.24521.2613
07/25/20181.27281.28271.24521.2502
07/26/20181.25641.25771.24031.2427
07/29/20181.24641.24891.24271.2489
07/30/20181.25021.27631.24521.2452
07/31/20181.24761.25261.24141.2464
08/01/20181.23641.23641.21771.219
08/02/20181.2191.23271.2141.2252
08/05/20181.22141.23011.19641.2052
08/06/20181.20021.21151.17771.1826
08/07/20181.18261.20521.18261.199
08/08/20181.1991.21151.17771.1927
08/09/20181.17641.19141.10531.1553
08/12/20181.18651.2341.12521.234
08/13/20181.24271.24761.20021.2315
08/14/20181.24031.24271.17641.1764
08/15/20181.1841.19271.13661.1465
08/16/20181.14781.15151.10651.1215
08/19/20181.1191.14281.11411.139
08/26/20181.1491.17021.14031.1603
08/27/20181.16031.1841.16031.179
08/28/20181.1791.23011.17531.2115
08/30/20181.20521.26131.20021.2613
09/02/20181.2341.24031.22391.2315
09/03/20181.23641.23761.21771.2265
09/04/20181.22881.22881.21771.2239
09/05/20181.22011.23011.2191.2201
09/06/20181.21771.22651.21771.2239
09/09/20181.22271.22651.18771.1889
09/10/20181.19141.19641.1741.1764
09/11/20181.17771.18261.15011.1577
09/12/20181.1641.17271.14521.164
09/13/20181.16651.18261.16031.1615
09/16/20181.16031.1691.15011.1501
09/17/20181.15651.15891.14781.154
09/18/20181.15531.1741.14521.1478
09/19/20181.15011.15531.11141.1202
09/20/20181.12291.13521.11281.1176
09/23/20181.12021.13281.12021.124
09/24/20181.13661.15011.12781.129
09/25/20181.1291.13771.12291.124
09/26/20181.1241.1291.11661.1202
09/27/20181.1191.12781.11761.124
09/30/20181.12781.13031.11761.119
10/01/20181.12021.12151.11531.119
10/02/20181.12291.12641.11411.1176
10/03/20181.11761.11761.06281.0628
10/04/20181.06281.07781.04031.0528
10/07/20181.06161.06161.04781.0528
10/08/20181.0541.06031.05031.0528
10/09/20181.0541.05661.03161.0316
10/10/20181.03281.03281.01291.0153
10/11/20181.01921.02911.00281.0104
10/14/20181.01161.03411.01161.0266
10/15/20181.03661.04291.02911.0341
10/16/20181.04651.04651.02411.0266
10/17/20181.02661.03411.00661.0129
10/18/20181.01421.04651.00041.0465
10/21/20181.04541.04541.0091.0192
10/22/20181.01921.0380.9880.9941
10/23/20180.99541.00160.98530.9867
10/24/20180.98410.98530.97030.9766
10/25/20180.99790.99790.96540.9654
10/29/20180.97030.97030.94290.9667
10/30/20180.96160.96290.93430.9379
10/31/20180.93040.95420.93040.9429
11/01/20180.95420.96420.95040.9616
11/04/20180.96420.9730.95660.9616
11/05/20180.96420.97170.95550.9566
11/06/20180.99411.00780.97790.9991
11/07/20181.00161.01780.98040.9853
11/08/20180.98530.99160.9580.9604
11/11/20180.96420.97420.94920.9492
11/12/20180.95040.95920.94410.9504
11/13/20180.95290.95550.94410.9467
11/14/20180.94920.96040.94670.9529
11/15/20180.95290.9730.95160.958
11/18/20180.96040.96910.95550.9555
11/19/20180.9580.9580.91920.9192
11/20/20180.92040.93290.91170.9167
11/21/20180.91670.92040.91050.9117
11/22/20180.91550.9230.91170.9129
11/25/20180.91790.92790.91670.9192
11/26/20180.91920.93290.9030.9167
11/27/20180.92410.92410.91290.9129
11/28/20180.91790.94170.91550.9155
11/29/20180.91920.93920.90920.9092
12/02/20180.91920.95290.91790.9504
12/03/20180.95040.96290.94050.9454
12/04/20180.93660.94170.92040.9379
12/05/20180.93430.94920.92170.9304
12/06/20180.93290.93660.92790.9343
12/09/20180.93040.93170.91790.923
12/10/20180.9230.93550.91790.9255
12/11/20180.92790.93290.89920.9054
12/12/20180.91170.91790.90670.9117
12/13/20180.91170.91170.88680.8968
12/16/20180.89680.90410.89550.8955
12/17/20180.89550.90670.88920.9041
12/18/20180.90670.91670.90670.9155
12/19/20180.91420.94540.90670.9454
12/20/20180.94410.94920.92410.9492
12/23/20180.94920.96790.94920.9629
12/24/20180.96040.96040.94290.9492
12/25/20180.94920.95290.93920.9492
12/26/20180.95290.95550.93170.9317
12/27/20180.93290.93550.92410.9279
12/30/20180.93040.94290.92920.9429