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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3617
CLOSE 1.3621

Low

LOW 0.6856

High

HIGH 2.3417
DATEOPENHIGHLOWCLOSE
01/01/20201.1341.1641.1341.1628
01/02/20201.15531.17531.09391.134
01/05/20201.12781.12781.09281.1103
01/06/20201.11531.13031.11531.1166
01/07/20201.0381.10911.0381.0953
01/08/20201.1241.14521.1191.1439
01/09/20201.14521.15891.1391.1501
01/12/20201.1641.18151.15891.179
01/13/20201.18151.18521.15271.1764
01/14/20201.17641.19641.1691.1852
01/15/20201.19271.21271.18021.1902
01/16/20201.19531.21151.16281.184
01/19/20201.18521.21641.1841.2052
01/20/20201.20271.22011.1941.2039
01/21/20201.20391.20641.1691.1753
01/22/20201.17271.19021.16771.1777
01/23/20201.18771.20151.16521.1764
01/26/20201.1791.24761.17021.2327
01/27/20201.24891.34131.24891.2839
01/28/20201.30261.30881.27141.2801
01/29/20201.27891.28631.20891.2227
01/30/20201.22771.24141.2191.2288
02/02/20201.23011.23521.21511.2277
02/03/20201.23641.26521.2341.2626
02/04/20201.26751.27761.25021.2502
02/05/20201.26651.26891.24521.2489
02/06/20201.24891.25771.23891.2464
02/09/20201.24761.25771.17151.1964
02/10/20201.2191.23011.18021.2078
02/11/20201.21771.21771.19641.2039
02/12/20201.20521.2141.1941.214
02/13/20201.22271.22881.20021.2015
02/16/20201.20391.23011.20391.2252
02/17/20201.22881.23011.20521.2102
02/18/20201.22011.22771.20271.2078
02/19/20201.20521.21151.13031.1403
02/20/20201.11761.1941.11141.1877
02/23/20201.1191.18261.1191.1727
02/24/20201.17531.1941.1541.1589
02/25/20201.15271.16771.13661.1603
02/26/20201.15271.16031.11761.1303
02/27/20201.0741.16771.02541.1303
03/01/20201.15531.17151.13521.1577
03/02/20201.18021.21771.16521.1865
03/03/20201.18651.1991.16151.1727
03/04/20201.18521.18651.14651.1565
03/05/20201.15771.15891.11281.124
03/08/20201.06531.09160.97421.0328
03/09/20201.04781.0740.97791.009
03/10/20200.99911.00280.93430.9654
03/11/20200.95660.95660.85670.8605
03/12/20200.83920.90040.81930.8455
03/15/20200.78680.79940.76180.7618
03/16/20200.74430.75810.68560.7256
03/17/20200.71450.77180.69440.7331
03/18/20200.73810.74690.71060.7243
03/19/20200.74060.75680.72940.7568
03/22/20200.71810.77560.71190.7493
03/23/20200.75810.78810.75810.7818
03/24/20200.79680.80050.76180.7706
03/25/20200.7680.82930.7680.8143
03/26/20200.82430.82430.76930.7706
03/29/20200.77060.7830.75560.7706
03/30/20200.77560.79550.77560.7893
03/31/20200.77940.79680.77180.7855
04/01/20200.78810.79420.77180.778
04/02/20200.78180.80920.78180.7968
04/05/20200.80560.85560.80050.8505
04/06/20200.86440.89420.83290.8368
04/07/20200.83680.85050.82050.8381
04/08/20200.8480.8780.83920.863
04/09/20200.86670.8730.85180.8654
04/12/20200.86050.87930.85670.8644
04/13/20200.86930.8930.86540.8916
04/14/20200.89680.90670.85430.8644
04/15/20200.87550.87670.85290.8679
04/16/20200.88040.89160.87420.8817
04/19/20200.89050.92170.88680.908
04/20/20200.9080.9080.88680.8979
04/21/20200.90040.91550.89790.9018
04/23/20200.90410.91550.89680.9041
04/26/20200.91170.92550.91170.9204
04/27/20200.92550.95660.92170.9467
04/28/20200.95550.96790.94920.9616
04/29/20200.96541.01040.93660.9703
05/03/20200.95921.03030.95040.9891
05/04/20201.00281.00780.93430.9492
05/05/20200.94410.9480.91920.9304
05/06/20200.93170.95920.93170.9441
05/07/20200.94920.96290.94050.9429
05/10/20200.94540.95040.93430.9366
05/11/20200.93920.95160.93550.948
05/12/20200.94920.9580.94170.9454
05/13/20200.94410.9480.93170.9343
05/14/20200.93790.94410.93430.9392
05/17/20200.94290.98670.94290.9717
05/19/20200.98410.99540.97030.9804
05/20/20200.98170.98530.96160.9654
05/21/20200.96540.98280.95420.9654
05/26/20200.97531.00780.97531.0016
05/27/20201.00281.01290.98410.9954
05/28/20200.99411.0090.97790.9916
05/31/20200.99541.09040.99541.0728
06/01/20201.07781.17271.07781.1677
06/02/20201.1791.18151.10781.1103
06/03/20201.11141.15891.07541.134
06/04/20201.14281.14521.09281.1053
06/07/20201.11141.13031.10781.1166
06/08/20201.11661.1291.09661.1041
06/09/20201.11031.18651.10781.1553
06/10/20201.14781.20151.1391.1553
06/11/20201.14391.16521.1391.154
06/14/20201.14521.1541.13151.1366
06/15/20201.15531.19141.14781.169
06/16/20201.1791.1791.1541.1603
06/17/20201.17021.18021.15891.1777
06/18/20201.18521.22651.16771.1764
06/21/20201.1991.21151.18261.1927
06/22/20201.1991.21021.18771.1977
06/23/20201.20271.26131.19771.2214
06/24/20201.22881.23011.19531.199
06/25/20201.21511.23761.20521.2115
06/28/20201.18651.22651.18651.219
06/29/20201.22391.24761.2191.2376
06/30/20201.24641.31881.23641.2977
07/01/20201.30641.33141.28391.2938
07/02/20201.29511.31141.26751.2801
07/05/20201.31.33761.29381.3288
07/06/20201.33021.4451.30261.4338
07/07/20201.43621.43881.37871.3875
07/08/20201.39881.41371.33021.3302
07/09/20201.31141.3151.24891.3039
07/12/20201.32381.381.32381.38
07/13/20201.381.39881.34621.355
07/15/20201.36891.38631.35761.3613
07/16/20201.36131.39131.3551.3676
07/19/20201.36761.41121.36131.3888
07/20/20201.39881.46871.3851.4174
07/21/20201.43381.44371.3851.3926
07/22/20201.39261.43621.391.41
07/23/20201.40251.421.3951.4063
07/26/20201.4051.49121.4051.4499
07/27/20201.44991.52371.43131.4362
07/28/20201.43751.49251.39881.4562
07/29/20201.46121.46991.44121.4512
08/03/20201.45871.47871.30641.3226
08/04/20201.32261.34891.27391.2989
08/05/20201.30261.30261.17271.1753
08/06/20201.1541.29261.08651.234
08/09/20201.23271.28631.20391.2714
08/10/20201.33881.39751.33881.3975
08/11/20201.44871.52611.43621.4637
08/12/20201.46631.60991.46371.5611
08/13/20201.53611.55861.46631.4775
08/16/20201.53121.53121.42131.435
08/17/20201.43621.50371.42381.485
08/18/20201.4851.511.46121.4737
08/19/20201.47371.53371.45491.5188
08/20/20201.53371.54251.4851.4974
08/23/20201.49881.51491.4851.4925
08/24/20201.49251.50491.46121.4699
08/25/20201.46871.48741.44371.4612
08/26/20201.47751.48241.45871.4737
08/27/20201.47371.491.45121.4649
08/30/20201.46991.47621.41741.4287
08/31/20201.42381.42751.3851.4037
09/01/20201.40371.44871.38261.42
09/02/20201.421.46631.391.4013
09/03/20201.40131.41631.39371.4037
09/06/20201.40761.43621.39881.4213
09/07/20201.42251.45251.41121.4238
09/08/20201.4251.50121.4251.4587
09/09/20201.46121.47241.43751.4388
09/10/20201.44011.46631.43621.445
09/13/20201.45121.46741.4451.4587
09/14/20201.46371.4951.45621.4713
09/15/20201.47371.54611.47371.5188
09/16/20201.50871.57361.50621.5611
09/17/20201.56491.59231.53121.5312
09/20/20201.53241.57361.50491.5087
09/21/20201.50621.56991.50621.5599
09/22/20201.56111.57231.54251.5523
09/23/20201.55131.56361.53371.5548
09/24/20201.55751.59361.54741.5499
09/27/20201.55231.6861.54991.6423
09/28/20201.65481.71721.6111.6736
09/29/20201.68231.84091.65111.8359
09/30/20201.89831.91341.68851.6885
10/01/20201.7111.71721.66861.7047
10/04/20201.70471.7261.6861.6897
10/05/20201.69471.7111.6811.681
10/06/20201.6811.69471.66731.671
10/07/20201.68481.7111.66611.6773
10/08/20201.68481.69351.67731.6798
10/11/20201.68851.69851.67851.6848
10/12/20201.69241.80841.68231.7835
10/13/20201.78091.78091.7461.7609
10/14/20201.76971.77841.7211.7235
10/15/20201.72981.74351.71471.7235
10/18/20201.72721.76351.71851.7472
10/19/20201.76721.77731.74851.7647
10/20/20201.76851.77341.74351.746
10/21/20201.7461.7561.71611.7161
10/22/20201.72351.7361.65731.7085
10/25/20201.70611.70611.57111.5711
10/26/20201.57111.6861.54491.6498
10/27/20201.64981.6561.57361.5848
10/29/20201.53611.67731.52111.5536
11/01/20201.55481.59861.55131.5799
11/02/20201.58111.60991.55481.5824
11/03/20201.6911.72351.65481.6785
11/04/20201.6961.70731.68361.6885
11/05/20201.69471.70221.66731.6973
11/08/20201.71981.78091.71351.7672
11/09/20201.7361.86461.7361.8484
11/10/20201.87342.00191.85591.9608
11/11/20201.96081.97081.82591.8559
11/12/20201.87341.89581.82971.8584
11/15/20201.87831.92831.87091.8771
11/16/20201.93581.95441.85841.8859
11/17/20201.90461.92831.87471.8884
11/18/20201.89081.94591.86081.9108
11/19/20201.92091.97951.9071.917
11/22/20201.94212.02451.9071.9558
11/23/20201.96081.99451.93951.9521
11/24/20201.96451.97321.90831.9096
11/25/20201.91451.93711.89331.8983
11/26/20201.90332.06561.88841.9732
11/29/20201.96081.96081.85341.8534
11/30/20201.87962.01071.87961.9608
12/01/20201.96082.00571.93951.9544
12/02/20201.95212.06321.95212.0132
12/03/20202.00952.02451.96321.9632
12/06/20201.95832.00191.94951.9596
12/07/20201.96322.01711.96321.9683
12/08/20201.96832.00831.96831.9758
12/09/20201.98832.00191.96451.967
12/10/20201.9672.11691.95962.0732
12/13/20202.11692.14562.08312.0869
12/14/20202.10822.10822.07072.0869
12/15/20202.09192.13452.05452.0732
12/16/20202.08312.14072.06692.1182
12/17/20202.11822.32922.11072.3092
12/20/20202.24552.33922.14812.2181
12/21/20202.22552.28182.2232.2431
12/22/20202.2632.2882.23562.2531
12/23/20202.27172.30922.24172.2717
12/24/20202.27422.34172.25682.258
12/27/20202.2732.28052.23052.2318
12/28/20202.23432.26812.22682.2417
12/29/20202.24442.25682.21442.233
12/30/20202.24932.24932.21062.223