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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.1743
CLOSE 3.1704

Low

LOW 2.2268

High

HIGH 5.0331
DATEOPENHIGHLOWCLOSE
01/03/20212.22812.34682.22682.3104
01/04/20212.31672.42912.24932.328
01/05/20212.37052.39162.31432.3242
01/06/20212.32922.38422.31672.3329
01/07/20212.33922.37292.31432.3579
01/10/20212.37672.41292.32922.4129
01/11/20212.42912.53272.38162.3855
01/12/20212.38912.45282.36422.3904
01/13/20212.39422.48032.38912.4266
01/14/20212.42162.42162.35172.3605
01/17/20212.38162.41412.34292.3992
01/18/20212.40032.45412.39042.4203
01/19/20212.43542.52042.43282.4879
01/20/20212.48792.73512.48792.6976
01/21/20212.74272.90752.73262.81
01/24/20212.8753.08992.86993.0899
01/25/20213.22233.33462.90752.9099
01/26/20212.90993.03992.69262.7376
01/27/20212.68522.90992.57772.8126
01/28/20212.78762.89752.71772.7651
01/31/20212.84253.03992.79753.0399
02/01/20213.10493.28963.04243.0498
02/02/20213.11733.18983.03233.0899
02/03/20213.14723.15223.01733.0498
02/04/20213.07483.09732.99732.9973
02/07/20213.02233.20222.9153.1522
02/08/20213.17223.18983.02233.0498
02/09/20213.06973.07242.99732.9999
02/10/20213.00993.01232.94742.9474
02/11/20212.96253.02742.93492.9599
02/14/20213.00743.04482.96482.9648
02/15/20212.96743.03232.852.8999
02/16/20212.93492.97992.87992.9599
02/17/20212.96253.01492.89752.9599
02/18/20212.96483.01492.9252.9375
02/21/20212.95752.97992.89992.9075
02/22/20212.92252.96992.79262.8401
02/23/20212.92252.96992.68772.6877
02/24/20212.77752.90992.66012.8225
02/25/20212.68522.79752.66512.6976
02/28/20212.80252.9252.72012.8999
03/01/20212.89992.89992.79012.8051
03/02/20212.852.85252.76512.7876
03/03/20212.7852.82012.73762.7501
03/04/20212.73762.78762.72512.7601
03/07/20212.77752.79262.69522.7102
03/08/20212.74272.78762.71022.7501
03/09/20212.70012.84742.70012.7975
03/10/20212.80252.832.74012.7401
03/11/20212.75522.8252.73762.7601
03/14/20212.76012.79262.72762.7501
03/15/20212.76752.86012.75012.8425
03/16/20212.86992.96482.77512.7751
03/17/20212.77512.89752.77512.815
03/18/20212.812.81262.67022.7351
03/21/20212.49782.58272.46162.4616
03/22/20212.31042.58272.2582.5228
03/23/20212.53782.64272.50292.6127
03/24/20212.60772.66272.54772.5627
03/25/20212.59032.62032.52282.6027
03/28/20212.69262.83492.65282.6676
03/29/20212.66762.66762.53022.5777
03/30/20212.58782.59772.53272.5353
03/31/20212.57282.58782.53532.5652
04/01/20212.57772.66272.56522.6102
04/04/20212.63512.78262.63512.6902
04/05/20212.69022.73012.63022.6952
04/06/20212.69762.74012.63022.6601
04/07/20212.67772.68522.60772.6176
04/08/20212.61762.62762.49282.5403
04/11/20212.53782.54772.47292.5029
04/12/20212.52282.54772.45282.4904
04/13/20212.53272.63512.52282.6227
04/14/20212.64022.65012.54532.5827
04/15/20212.58522.60272.56032.5903
04/18/20212.60032.63782.53782.5477
04/19/20212.54772.55292.42032.4853
04/20/20212.48532.49282.27562.3979
04/21/20212.39162.47912.33182.4603
04/25/20212.46032.61522.45542.6152
04/26/20212.62272.67262.58782.6651
04/27/20212.67262.68022.59522.6552
04/28/20212.65012.69762.64272.6777
04/29/20212.68262.74762.66272.7476
05/02/20212.79512.87762.79262.855
05/03/20212.8652.87252.78012.8225
05/04/20212.91743.10492.87763.0574
05/05/20213.05743.05982.94742.9625
05/06/20212.97993.04242.9552.9973
05/09/20213.01983.05742.96252.9799
05/10/20212.96252.99992.93492.94
05/11/20212.942.96482.90992.9625
05/16/20212.97243.02232.95992.9774
05/17/20212.97992.98752.89992.9099
05/19/20212.90992.96992.89492.9599
05/20/20212.95992.99732.932.9375
05/23/20212.943.01492.9153.0149
05/24/20213.01983.02232.812.8201
05/25/20212.83492.89752.7852.85
05/26/20212.8552.88752.80762.8699
05/27/20212.86992.87992.80252.8201
05/30/20212.8852.96252.8552.9349
05/31/20212.91742.97242.892.9474
06/01/20212.93242.99732.89992.9973
06/02/20212.99733.08482.96483.0099
06/03/20213.00243.03232.95242.9524
06/06/20212.95242.97242.93492.955
06/07/20212.9553.05982.93753.0598
06/08/20213.05983.10983.01733.1072
06/09/20213.10983.23223.10223.1797
06/10/20213.17973.24473.15973.2073
06/13/20213.22723.22963.07483.1197
06/14/20213.10983.15973.04243.1597
06/15/20213.16973.16973.02233.0323
06/16/20213.00993.07732.94742.9699
06/17/20212.98482.98482.852.8601
06/20/20212.85752.87992.76012.8126
06/21/20212.84742.8552.79752.8201
06/22/20212.86992.92742.75522.7576
06/23/20212.76752.83492.71252.8076
06/24/20212.8152.81752.72512.7301
06/27/20212.73512.77012.64772.6552
06/28/20212.65522.67512.56782.6676
06/29/20212.66762.68522.60272.6351
06/30/20212.59772.65772.59772.6477
07/01/20212.66012.70272.62762.6852
07/04/20212.69022.78762.68022.785
07/05/20212.78762.8552.77012.785
07/06/20212.77752.83492.77752.8126
07/07/20212.81262.82252.74012.7401
07/08/20212.74012.84252.70762.8425
07/11/20212.852.93242.81752.8999
07/12/20212.90752.9152.77512.8025
07/13/20212.80512.832.79012.81
07/15/20212.81752.89752.81752.8926
07/18/20212.89492.89492.84742.8699
07/25/20212.892.97992.84512.9375
07/26/20212.943.00242.9152.9724
07/27/20212.98482.98992.93492.955
07/28/20212.98993.02232.95753.0123
07/29/20213.00493.02492.99492.9999
08/01/20212.98753.08232.98753.0598
08/02/20213.06483.08483.01983.0623
08/03/20213.06483.06973.03993.0424
08/04/20213.03993.06733.00993.0598
08/05/20213.09733.15223.07243.1472
08/08/20213.15473.24223.15223.2422
08/09/20213.29713.30963.14233.1497
08/10/20213.16223.21473.02233.0298
08/11/20213.06483.07733.02233.0748
08/12/20213.08993.17732.99733.1648
08/15/20213.17483.21963.15733.1847
08/16/20213.18713.19223.13233.1448
08/17/20213.16483.22963.14973.1997
08/18/20213.18223.18223.09483.0973
08/19/20213.10223.22723.08723.1573
08/22/20213.17223.19223.16223.1722
08/23/20213.18223.18713.13233.1573
08/24/20213.16483.16973.12733.1273
08/25/20213.14483.20973.12733.1373
08/26/20213.14723.15473.09483.1323
08/30/20213.14973.21963.14973.1997
08/31/20213.20973.28723.20473.2597
09/01/20213.26463.40963.24963.347
09/02/20213.3473.40963.34463.3896
09/05/20213.3523.35453.23983.2846
09/06/20213.28463.35953.27223.3021
09/07/20213.31963.33463.23983.2671
09/08/20213.26713.29463.23713.2797
09/09/20213.29223.4123.28723.3595
09/12/20213.3673.42963.32963.4245
09/13/20213.43953.47193.37463.3896
09/14/20213.38213.4223.32473.3397
09/15/20213.35713.37463.23983.2571
09/16/20213.26713.36953.10723.3695
09/19/20213.32213.32473.20223.2097
09/20/20213.23223.34963.19973.337
09/21/20213.34963.35953.26963.3271
09/22/20213.34463.42453.29223.407
09/23/20213.4073.42963.32963.3621
09/26/20213.3923.39453.27223.3545
09/27/20213.35713.39453.32213.3821
09/28/20213.39713.5273.38963.4345
09/29/20213.43453.48443.4173.4395
09/30/20213.42963.5273.41953.5044
10/03/20213.5073.65933.5073.6419
10/04/20213.65173.70423.58443.6968
10/05/20213.69683.75933.66933.7243
10/06/20213.72933.84913.72183.8117
10/07/20213.82163.9243.78423.9141
10/10/20213.91654.00143.90923.949
10/11/20213.93653.98153.81673.8341
10/12/20213.83173.89913.74173.7717
10/13/20213.76923.84163.74923.7642
10/14/20213.77683.81173.67933.7218
10/17/20213.72433.83413.70423.7992
10/18/20213.82433.83913.76673.7992
10/19/20213.80163.81423.75423.7667
10/20/20213.76673.78673.69433.7717
10/21/20213.78423.82163.75663.8016
10/24/20213.78423.86663.78173.8266
10/25/20213.84423.93653.83663.904
10/26/20213.91413.95913.86423.9515
10/27/20213.95153.95153.88913.8891
10/31/20213.8843.8843.76673.8341
11/01/20213.68183.70923.60193.6293
11/02/20213.62933.64423.4673.5169
11/03/20213.62933.64943.55943.6419
11/04/20213.64943.66433.59683.6043
11/07/20213.60433.63683.54933.5719
11/08/20213.57193.59193.51693.5395
11/09/20213.53433.58443.5323.5794
11/10/20213.58183.62183.55943.5919
11/11/20213.61933.63683.58933.5968
11/14/20213.61933.67933.60433.6543
11/15/20213.65693.67443.60943.6169
11/16/20213.61933.64423.60433.6293
11/17/20213.63683.65933.60433.6118
11/18/20213.65933.75173.63923.7417
11/21/20213.78423.86173.77683.8617
11/22/20213.86423.96893.75933.9141
11/23/20213.95154.07893.9494.0615
11/24/20214.12144.15134.0194.0515
11/25/20214.03894.03893.90653.9291
11/28/20213.93653.9843.85663.9689
11/29/20213.96894.12383.92154.0914
11/30/20214.12644.22884.12144.2212
12/01/20214.24634.36874.24384.3537
12/02/20214.38614.56364.37374.5636
12/05/20214.60844.64344.45864.526
12/06/20214.55854.72084.53854.7059
12/07/20214.72084.75594.58854.6933
12/08/20214.71594.78344.71594.7758
12/09/20214.78584.83584.70844.8358
12/12/20214.86835.00314.83584.9332
12/13/20214.98074.98324.78344.8508
12/14/20214.84084.84834.65844.7459
12/15/20214.76584.88824.68834.8658
12/16/20214.90075.03314.38124.3837
12/19/20214.15394.47114.03154.2438
12/20/20214.5264.53364.11884.1339
12/21/20214.09394.32883.84663.8791
12/22/20213.9393.97153.66183.8866
12/23/20213.95654.03893.88914.0389
12/26/20214.12144.15133.98154.0116
12/27/20214.03654.07143.76673.8167
12/28/20213.82163.9843.74433.9341
12/29/20213.94663.99653.75933.8442
12/30/20213.81423.85163.78423.8466