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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8912
CLOSE 0.89
Low
LOW 0.6957
High
HIGH 1.2315
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.9429 | 0.9429 | 0.9179 | 0.9192 |
| 01/02/2019 | 0.9167 | 0.9241 | 0.8942 | 0.8942 |
| 01/03/2019 | 0.9105 | 0.9142 | 0.8916 | 0.903 |
| 01/06/2019 | 0.908 | 0.9117 | 0.9041 | 0.9041 |
| 01/07/2019 | 0.9054 | 0.9092 | 0.893 | 0.9054 |
| 01/08/2019 | 0.9092 | 0.9129 | 0.8979 | 0.9041 |
| 01/09/2019 | 0.9041 | 0.9192 | 0.9041 | 0.9067 |
| 01/10/2019 | 0.9067 | 0.9204 | 0.9067 | 0.9204 |
| 01/13/2019 | 0.9179 | 0.9379 | 0.9105 | 0.9366 |
| 01/14/2019 | 0.9366 | 0.948 | 0.9355 | 0.9405 |
| 01/15/2019 | 0.9417 | 0.9616 | 0.9392 | 0.9592 |
| 01/16/2019 | 0.9592 | 0.9604 | 0.9454 | 0.9555 |
| 01/17/2019 | 0.958 | 0.9717 | 0.9566 | 0.9703 |
| 01/20/2019 | 0.9717 | 1.0066 | 0.9679 | 0.988 |
| 01/21/2019 | 0.988 | 1.0129 | 0.988 | 0.9979 |
| 01/22/2019 | 0.9979 | 1.0028 | 0.9867 | 0.9929 |
| 01/23/2019 | 0.9941 | 1.0142 | 0.9929 | 1.0142 |
| 01/24/2019 | 1.0142 | 1.0266 | 1.0066 | 1.0166 |
| 01/27/2019 | 1.0178 | 1.0278 | 1.0104 | 1.0142 |
| 01/28/2019 | 1.0153 | 1.0153 | 0.9929 | 1.0066 |
| 01/29/2019 | 1.0078 | 1.0153 | 1.0041 | 1.0104 |
| 01/30/2019 | 1.0166 | 1.0266 | 1.0116 | 1.0178 |
| 01/31/2019 | 1.0178 | 1.0216 | 0.9991 | 1.0041 |
| 02/03/2019 | 1.0055 | 1.0078 | 0.9891 | 0.9891 |
| 02/04/2019 | 0.9904 | 1.0016 | 0.9853 | 0.9867 |
| 02/05/2019 | 0.9891 | 0.9916 | 0.9753 | 0.9867 |
| 02/06/2019 | 0.9867 | 0.9891 | 0.9817 | 0.9817 |
| 02/07/2019 | 0.9828 | 0.9904 | 0.9804 | 0.9804 |
| 02/10/2019 | 0.9867 | 0.9954 | 0.9828 | 0.9941 |
| 02/11/2019 | 0.9954 | 1.0004 | 0.9891 | 0.9929 |
| 02/12/2019 | 0.9941 | 1.0055 | 0.9891 | 0.9891 |
| 02/13/2019 | 0.9904 | 1.0004 | 0.9867 | 0.9991 |
| 02/14/2019 | 1.0028 | 1.0028 | 0.9853 | 0.9891 |
| 02/17/2019 | 0.9891 | 0.9904 | 0.9441 | 0.9492 |
| 02/18/2019 | 0.9516 | 0.9555 | 0.9405 | 0.9467 |
| 02/19/2019 | 0.948 | 0.9555 | 0.9467 | 0.9492 |
| 02/20/2019 | 0.9417 | 0.9467 | 0.9355 | 0.9366 |
| 02/21/2019 | 0.9366 | 0.9454 | 0.9355 | 0.9429 |
| 02/24/2019 | 0.9492 | 0.9742 | 0.9405 | 0.9691 |
| 02/25/2019 | 0.9592 | 0.9592 | 0.9405 | 0.9441 |
| 02/26/2019 | 0.9441 | 0.9454 | 0.923 | 0.9255 |
| 02/27/2019 | 0.9267 | 0.9304 | 0.9092 | 0.9117 |
| 02/28/2019 | 0.9129 | 0.9179 | 0.9067 | 0.908 |
| 03/03/2019 | 0.9092 | 0.9292 | 0.9092 | 0.9192 |
| 03/04/2019 | 0.923 | 0.9255 | 0.9129 | 0.9129 |
| 03/05/2019 | 0.9142 | 0.9179 | 0.908 | 0.9092 |
| 03/06/2019 | 0.9117 | 0.9129 | 0.9018 | 0.9018 |
| 03/07/2019 | 0.9041 | 0.9041 | 0.893 | 0.8942 |
| 03/10/2019 | 0.8992 | 0.903 | 0.8942 | 0.8968 |
| 03/11/2019 | 0.8992 | 0.9004 | 0.8916 | 0.893 |
| 03/12/2019 | 0.8955 | 0.8979 | 0.878 | 0.883 |
| 03/13/2019 | 0.8843 | 0.8854 | 0.878 | 0.8817 |
| 03/14/2019 | 0.8843 | 0.9004 | 0.883 | 0.8942 |
| 03/17/2019 | 0.8955 | 0.9054 | 0.8955 | 0.9004 |
| 03/18/2019 | 0.9054 | 0.9142 | 0.9018 | 0.908 |
| 03/19/2019 | 0.9117 | 0.9304 | 0.9105 | 0.9267 |
| 03/20/2019 | 0.9529 | 0.9691 | 0.9329 | 0.9492 |
| 03/21/2019 | 0.9516 | 0.9542 | 0.8892 | 0.8968 |
| 03/24/2019 | 0.903 | 0.9054 | 0.8767 | 0.8881 |
| 03/25/2019 | 0.9004 | 0.903 | 0.8706 | 0.8706 |
| 03/26/2019 | 0.8793 | 0.8793 | 0.8218 | 0.8293 |
| 03/27/2019 | 0.8293 | 0.8417 | 0.8118 | 0.8205 |
| 03/28/2019 | 0.8243 | 0.8355 | 0.8193 | 0.8305 |
| 03/31/2019 | 0.8392 | 0.8468 | 0.8169 | 0.8342 |
| 04/01/2019 | 0.8342 | 0.8468 | 0.8293 | 0.8319 |
| 04/02/2019 | 0.8342 | 0.8417 | 0.8319 | 0.8319 |
| 04/03/2019 | 0.8319 | 0.8567 | 0.8319 | 0.8567 |
| 04/04/2019 | 0.858 | 0.863 | 0.848 | 0.858 |
| 04/07/2019 | 0.8592 | 0.863 | 0.8505 | 0.8617 |
| 04/08/2019 | 0.8693 | 0.8942 | 0.8679 | 0.8942 |
| 04/09/2019 | 0.8979 | 0.8979 | 0.8717 | 0.8717 |
| 04/10/2019 | 0.873 | 0.8767 | 0.8505 | 0.8529 |
| 04/11/2019 | 0.8529 | 0.8567 | 0.8368 | 0.8529 |
| 04/14/2019 | 0.858 | 0.858 | 0.8305 | 0.8342 |
| 04/15/2019 | 0.8381 | 0.843 | 0.8319 | 0.8355 |
| 04/16/2019 | 0.8381 | 0.8518 | 0.8368 | 0.8455 |
| 04/17/2019 | 0.8455 | 0.8468 | 0.8342 | 0.8368 |
| 04/18/2019 | 0.8392 | 0.8455 | 0.8355 | 0.843 |
| 04/21/2019 | 0.843 | 0.8455 | 0.8368 | 0.8381 |
| 04/23/2019 | 0.8368 | 0.8417 | 0.8319 | 0.8329 |
| 04/24/2019 | 0.8329 | 0.8342 | 0.8118 | 0.8143 |
| 04/25/2019 | 0.8155 | 0.8205 | 0.8118 | 0.8193 |
| 04/28/2019 | 0.8205 | 0.8231 | 0.8067 | 0.8105 |
| 04/29/2019 | 0.8118 | 0.8218 | 0.8067 | 0.8193 |
| 05/01/2019 | 0.8205 | 0.8205 | 0.8043 | 0.8056 |
| 05/02/2019 | 0.8081 | 0.8081 | 0.7918 | 0.7931 |
| 05/05/2019 | 0.7918 | 0.7918 | 0.7568 | 0.7706 |
| 05/06/2019 | 0.7519 | 0.7656 | 0.7493 | 0.7656 |
| 05/07/2019 | 0.7618 | 0.7669 | 0.7493 | 0.7581 |
| 05/08/2019 | 0.768 | 0.7706 | 0.7532 | 0.7556 |
| 05/09/2019 | 0.7593 | 0.763 | 0.7519 | 0.7607 |
| 05/12/2019 | 0.7618 | 0.763 | 0.7406 | 0.7469 |
| 05/13/2019 | 0.7481 | 0.7519 | 0.7443 | 0.7506 |
| 05/14/2019 | 0.7506 | 0.7506 | 0.7344 | 0.7393 |
| 05/15/2019 | 0.7393 | 0.7456 | 0.7369 | 0.7381 |
| 05/16/2019 | 0.7406 | 0.7406 | 0.7318 | 0.7318 |
| 05/19/2019 | 0.7318 | 0.7393 | 0.7318 | 0.7331 |
| 05/20/2019 | 0.7331 | 0.7381 | 0.7106 | 0.7156 |
| 05/21/2019 | 0.7156 | 0.7156 | 0.6969 | 0.6994 |
| 05/22/2019 | 0.6969 | 0.7031 | 0.6957 | 0.6969 |
| 05/23/2019 | 0.6969 | 0.7207 | 0.6969 | 0.7132 |
| 05/26/2019 | 0.7132 | 0.7231 | 0.7081 | 0.7094 |
| 05/27/2019 | 0.7168 | 0.7294 | 0.7145 | 0.7256 |
| 05/28/2019 | 0.7256 | 0.7269 | 0.7057 | 0.7081 |
| 05/29/2019 | 0.7119 | 0.7269 | 0.7106 | 0.7231 |
| 05/30/2019 | 0.7243 | 0.7294 | 0.7219 | 0.7282 |
| 06/02/2019 | 0.7269 | 0.7294 | 0.7231 | 0.7243 |
| 06/06/2019 | 0.7282 | 0.7493 | 0.7256 | 0.7431 |
| 06/09/2019 | 0.7493 | 0.7693 | 0.7393 | 0.7656 |
| 06/10/2019 | 0.7669 | 0.7718 | 0.7532 | 0.7656 |
| 06/11/2019 | 0.7581 | 0.7806 | 0.7581 | 0.778 |
| 06/12/2019 | 0.7756 | 0.7756 | 0.7493 | 0.7506 |
| 06/13/2019 | 0.7481 | 0.7593 | 0.7406 | 0.7481 |
| 06/16/2019 | 0.7481 | 0.7607 | 0.7481 | 0.7556 |
| 06/17/2019 | 0.7607 | 0.768 | 0.7543 | 0.763 |
| 06/18/2019 | 0.7643 | 0.768 | 0.7543 | 0.7656 |
| 06/19/2019 | 0.768 | 0.7818 | 0.7656 | 0.7669 |
| 06/20/2019 | 0.7643 | 0.768 | 0.7556 | 0.7643 |
| 06/23/2019 | 0.7718 | 0.783 | 0.7656 | 0.7718 |
| 06/24/2019 | 0.7743 | 0.7906 | 0.7706 | 0.7881 |
| 06/25/2019 | 0.7881 | 0.7955 | 0.7756 | 0.7756 |
| 06/26/2019 | 0.7806 | 0.7868 | 0.7794 | 0.7806 |
| 06/27/2019 | 0.7844 | 0.7855 | 0.7743 | 0.7768 |
| 06/30/2019 | 0.783 | 0.7981 | 0.783 | 0.7918 |
| 07/01/2019 | 0.7918 | 0.7968 | 0.7881 | 0.7942 |
| 07/02/2019 | 0.7942 | 0.8017 | 0.7881 | 0.7942 |
| 07/03/2019 | 0.7968 | 0.8342 | 0.7968 | 0.8155 |
| 07/04/2019 | 0.8155 | 0.8205 | 0.803 | 0.8067 |
| 07/07/2019 | 0.7981 | 0.8043 | 0.7906 | 0.7994 |
| 07/08/2019 | 0.7994 | 0.8017 | 0.7844 | 0.7855 |
| 07/09/2019 | 0.7931 | 0.7931 | 0.7669 | 0.7868 |
| 07/10/2019 | 0.7893 | 0.7994 | 0.7881 | 0.7968 |
| 07/11/2019 | 0.7968 | 0.7994 | 0.7743 | 0.7794 |
| 07/15/2019 | 0.7818 | 0.7893 | 0.7806 | 0.783 |
| 07/16/2019 | 0.7855 | 0.8005 | 0.783 | 0.7931 |
| 07/17/2019 | 0.7931 | 0.8218 | 0.7931 | 0.8081 |
| 07/18/2019 | 0.818 | 0.818 | 0.8056 | 0.8092 |
| 07/21/2019 | 0.8105 | 0.8169 | 0.8005 | 0.8067 |
| 07/22/2019 | 0.8081 | 0.818 | 0.8067 | 0.818 |
| 07/23/2019 | 0.8193 | 0.8231 | 0.8118 | 0.8218 |
| 07/24/2019 | 0.8243 | 0.8293 | 0.8092 | 0.8169 |
| 07/25/2019 | 0.8169 | 0.8205 | 0.8105 | 0.8193 |
| 07/28/2019 | 0.8193 | 0.8243 | 0.8155 | 0.8243 |
| 07/29/2019 | 0.8243 | 0.8468 | 0.8205 | 0.8392 |
| 07/30/2019 | 0.8406 | 0.8518 | 0.8392 | 0.843 |
| 07/31/2019 | 0.8392 | 0.8417 | 0.8305 | 0.8329 |
| 08/01/2019 | 0.8319 | 0.8319 | 0.8155 | 0.8193 |
| 08/04/2019 | 0.828 | 0.8543 | 0.8193 | 0.828 |
| 08/05/2019 | 0.8118 | 0.8155 | 0.7881 | 0.7906 |
| 08/06/2019 | 0.7906 | 0.7931 | 0.7756 | 0.7756 |
| 08/07/2019 | 0.778 | 0.783 | 0.7669 | 0.7693 |
| 08/08/2019 | 0.7743 | 0.7768 | 0.7693 | 0.7706 |
| 08/14/2019 | 0.7718 | 0.7718 | 0.7581 | 0.7607 |
| 08/15/2019 | 0.7618 | 0.7656 | 0.7543 | 0.7581 |
| 08/18/2019 | 0.7607 | 0.763 | 0.7532 | 0.7581 |
| 08/19/2019 | 0.7581 | 0.763 | 0.7543 | 0.7581 |
| 08/20/2019 | 0.7607 | 0.7607 | 0.7493 | 0.7493 |
| 08/21/2019 | 0.7493 | 0.7568 | 0.7393 | 0.7456 |
| 08/22/2019 | 0.7456 | 0.7581 | 0.7443 | 0.7556 |
| 08/25/2019 | 0.7493 | 0.778 | 0.7431 | 0.7756 |
| 08/26/2019 | 0.7756 | 0.7844 | 0.7743 | 0.7806 |
| 08/27/2019 | 0.7806 | 0.7844 | 0.7756 | 0.7768 |
| 08/28/2019 | 0.7794 | 0.803 | 0.778 | 0.7981 |
| 09/01/2019 | 0.8017 | 0.8218 | 0.8017 | 0.818 |
| 09/02/2019 | 0.8218 | 0.8305 | 0.8155 | 0.8205 |
| 09/03/2019 | 0.8218 | 0.8319 | 0.8205 | 0.8293 |
| 09/04/2019 | 0.8293 | 0.843 | 0.8293 | 0.843 |
| 09/05/2019 | 0.8442 | 0.8505 | 0.828 | 0.8368 |
| 09/08/2019 | 0.8406 | 0.8567 | 0.8368 | 0.8556 |
| 09/09/2019 | 0.8567 | 0.9018 | 0.8567 | 0.8942 |
| 09/10/2019 | 0.8955 | 0.8968 | 0.8804 | 0.8916 |
| 09/11/2019 | 0.8942 | 0.8992 | 0.8706 | 0.8793 |
| 09/12/2019 | 0.8793 | 0.8881 | 0.878 | 0.8843 |
| 09/15/2019 | 0.8843 | 0.8905 | 0.878 | 0.878 |
| 09/16/2019 | 0.8742 | 0.883 | 0.8556 | 0.8693 |
| 09/17/2019 | 0.8693 | 0.9105 | 0.8654 | 0.9041 |
| 09/18/2019 | 0.9054 | 0.9117 | 0.8679 | 0.8706 |
| 09/19/2019 | 0.8742 | 0.8868 | 0.8617 | 0.8868 |
| 09/22/2019 | 0.8868 | 0.9018 | 0.8843 | 0.8942 |
| 09/23/2019 | 0.9018 | 0.9217 | 0.9018 | 0.9192 |
| 09/24/2019 | 0.9167 | 0.9192 | 0.8968 | 0.9067 |
| 09/25/2019 | 0.9067 | 0.9167 | 0.9004 | 0.903 |
| 09/26/2019 | 0.903 | 0.9304 | 0.903 | 0.9142 |
| 09/29/2019 | 0.9167 | 0.9405 | 0.9167 | 0.9317 |
| 09/30/2019 | 0.9255 | 0.9329 | 0.9054 | 0.9092 |
| 10/01/2019 | 0.9067 | 0.9217 | 0.903 | 0.9167 |
| 10/02/2019 | 0.9155 | 0.9292 | 0.8968 | 0.903 |
| 10/03/2019 | 0.9092 | 0.9167 | 0.9054 | 0.908 |
| 10/06/2019 | 0.908 | 0.9555 | 0.8979 | 0.9192 |
| 10/07/2019 | 0.9167 | 0.9279 | 0.9004 | 0.9179 |
| 10/08/2019 | 0.9204 | 0.9492 | 0.9041 | 0.9105 |
| 10/09/2019 | 0.908 | 0.908 | 0.8767 | 0.8881 |
| 10/10/2019 | 0.9092 | 0.948 | 0.8955 | 0.9217 |
| 10/13/2019 | 0.9155 | 0.9267 | 0.8567 | 0.8742 |
| 10/14/2019 | 0.8881 | 0.8979 | 0.8817 | 0.8881 |
| 10/15/2019 | 0.8755 | 0.8804 | 0.8605 | 0.8679 |
| 10/16/2019 | 0.873 | 0.8804 | 0.8567 | 0.878 |
| 10/17/2019 | 0.9117 | 0.9179 | 0.8979 | 0.9018 |
| 10/20/2019 | 0.9129 | 0.9429 | 0.903 | 0.9392 |
| 10/21/2019 | 0.9429 | 0.9516 | 0.9279 | 0.9292 |
| 10/22/2019 | 0.9379 | 0.9467 | 0.9355 | 0.9392 |
| 10/23/2019 | 0.9429 | 0.9691 | 0.9417 | 0.9529 |
| 10/24/2019 | 0.9516 | 0.9817 | 0.9516 | 0.9804 |
| 10/27/2019 | 0.9828 | 1.0016 | 0.9703 | 1.0004 |
| 10/29/2019 | 0.9941 | 1.0228 | 0.9841 | 1.0066 |
| 10/30/2019 | 1.0078 | 1.0178 | 0.9891 | 0.9941 |
| 10/31/2019 | 0.9979 | 1.0028 | 0.9667 | 0.9804 |
| 11/03/2019 | 0.9828 | 0.9991 | 0.9828 | 0.9867 |
| 11/04/2019 | 0.9654 | 0.9742 | 0.9555 | 0.9555 |
| 11/05/2019 | 0.9467 | 0.958 | 0.9467 | 0.9516 |
| 11/06/2019 | 0.9516 | 0.9592 | 0.9454 | 0.9542 |
| 11/07/2019 | 0.9566 | 0.958 | 0.948 | 0.9542 |
| 11/10/2019 | 0.9542 | 0.9629 | 0.9504 | 0.9542 |
| 11/11/2019 | 0.9555 | 0.9616 | 0.9492 | 0.9529 |
| 11/12/2019 | 0.9529 | 0.9555 | 0.9441 | 0.9467 |
| 11/13/2019 | 0.9504 | 0.9504 | 0.9317 | 0.9392 |
| 11/14/2019 | 0.9392 | 0.948 | 0.9392 | 0.9405 |
| 11/17/2019 | 0.9454 | 0.9616 | 0.9441 | 0.958 |
| 11/18/2019 | 0.9616 | 0.9779 | 0.958 | 0.9691 |
| 11/19/2019 | 0.9792 | 0.9967 | 0.9654 | 0.9703 |
| 11/20/2019 | 0.9766 | 0.9867 | 0.9604 | 0.9604 |
| 11/21/2019 | 0.9679 | 0.9691 | 0.9467 | 0.9555 |
| 11/24/2019 | 0.9667 | 0.9691 | 0.9379 | 0.9417 |
| 11/25/2019 | 0.9417 | 0.9566 | 0.9317 | 0.948 |
| 11/26/2019 | 0.9555 | 0.9929 | 0.9516 | 0.9804 |
| 11/27/2019 | 0.9853 | 1.0403 | 0.9853 | 1.0216 |
| 11/28/2019 | 1.0303 | 1.0691 | 1.0266 | 1.0478 |
| 12/01/2019 | 1.0553 | 1.1091 | 1.0553 | 1.0953 |
| 12/02/2019 | 1.0928 | 1.149 | 1.0816 | 1.1091 |
| 12/03/2019 | 1.1128 | 1.1428 | 1.0953 | 1.1403 |
| 12/04/2019 | 1.154 | 1.1565 | 1.119 | 1.1252 |
| 12/05/2019 | 1.1264 | 1.1415 | 1.1015 | 1.1278 |
| 12/08/2019 | 1.1366 | 1.2315 | 1.119 | 1.1889 |
| 12/09/2019 | 1.1902 | 1.2288 | 1.1478 | 1.1515 |
| 12/10/2019 | 1.1553 | 1.1565 | 1.1278 | 1.1315 |
| 12/11/2019 | 1.1328 | 1.1577 | 1.1328 | 1.1403 |
| 12/12/2019 | 1.149 | 1.1615 | 1.1215 | 1.1264 |
| 12/15/2019 | 1.1352 | 1.1764 | 1.134 | 1.1515 |
| 12/16/2019 | 1.1615 | 1.1677 | 1.1264 | 1.1315 |
| 12/17/2019 | 1.1252 | 1.1252 | 1.0878 | 1.1003 |
| 12/18/2019 | 1.0991 | 1.1053 | 1.074 | 1.0778 |
| 12/19/2019 | 1.0754 | 1.1003 | 1.0702 | 1.0841 |
| 12/22/2019 | 1.0904 | 1.1078 | 1.0841 | 1.0928 |
| 12/23/2019 | 1.0953 | 1.1352 | 1.0953 | 1.119 |
| 12/24/2019 | 1.124 | 1.1328 | 1.1176 | 1.1229 |
| 12/25/2019 | 1.1264 | 1.1527 | 1.1229 | 1.1328 |
| 12/26/2019 | 1.139 | 1.1439 | 1.1229 | 1.1229 |
| 12/29/2019 | 1.1352 | 1.139 | 1.1229 | 1.1252 |
| 12/30/2019 | 1.1278 | 1.1465 | 1.124 | 1.134 |