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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.3258
CLOSE 6.3359
Low
LOW 3.7392
High
HIGH 14.0524
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.8466 | 3.9215 | 3.8016 | 3.8966 |
| 01/03/2022 | 3.9191 | 3.9565 | 3.8466 | 3.9065 |
| 01/04/2022 | 3.9215 | 3.939 | 3.8617 | 3.9191 |
| 01/05/2022 | 3.9016 | 4.0116 | 3.8541 | 3.9965 |
| 01/06/2022 | 4.059 | 4.2189 | 3.9915 | 4.1963 |
| 01/09/2022 | 4.2613 | 4.3711 | 4.2238 | 4.2288 |
| 01/10/2022 | 4.2288 | 4.2713 | 4.1464 | 4.1963 |
| 01/11/2022 | 4.2238 | 4.3812 | 4.1689 | 4.3711 |
| 01/12/2022 | 4.3636 | 4.4012 | 4.3012 | 4.3087 |
| 01/13/2022 | 4.3363 | 4.4637 | 4.3087 | 4.4312 |
| 01/16/2022 | 4.4336 | 4.5385 | 4.4336 | 4.476 |
| 01/17/2022 | 4.481 | 4.4861 | 4.2588 | 4.2588 |
| 01/18/2022 | 4.2438 | 4.4511 | 4.2088 | 4.4386 |
| 01/19/2022 | 4.4586 | 4.4836 | 4.2837 | 4.3386 |
| 01/20/2022 | 4.3386 | 4.3763 | 4.2212 | 4.2813 |
| 01/23/2022 | 4.2912 | 4.3187 | 3.9565 | 3.9666 |
| 01/24/2022 | 3.9715 | 4.0165 | 3.884 | 3.954 |
| 01/25/2022 | 3.9565 | 4.009 | 3.8991 | 3.9065 |
| 01/26/2022 | 3.8942 | 4.0215 | 3.8416 | 4.004 |
| 01/27/2022 | 4.0414 | 4.1939 | 4.0165 | 4.1539 |
| 01/30/2022 | 4.2463 | 4.2613 | 4.1663 | 4.2212 |
| 01/31/2022 | 4.2463 | 4.2987 | 4.2189 | 4.2937 |
| 02/01/2022 | 4.3212 | 4.3337 | 4.1689 | 4.1838 |
| 02/02/2022 | 4.1838 | 4.2862 | 4.1589 | 4.1639 |
| 02/03/2022 | 4.1639 | 4.1988 | 4.0116 | 4.0615 |
| 02/06/2022 | 4.0615 | 4.109 | 3.9565 | 4.109 |
| 02/07/2022 | 4.1214 | 4.1364 | 4.014 | 4.0615 |
| 02/08/2022 | 4.0765 | 4.1389 | 4.0539 | 4.1188 |
| 02/09/2022 | 4.1289 | 4.1864 | 4.1064 | 4.1689 |
| 02/10/2022 | 4.1513 | 4.1639 | 4.0515 | 4.1413 |
| 02/13/2022 | 4.0965 | 4.1513 | 4.0515 | 4.0814 |
| 02/14/2022 | 4.0864 | 4.1489 | 4.0714 | 4.0965 |
| 02/15/2022 | 4.1214 | 4.2264 | 4.1139 | 4.1838 |
| 02/16/2022 | 4.2063 | 4.2713 | 4.1114 | 4.1939 |
| 02/17/2022 | 4.2313 | 4.2613 | 4.1838 | 4.2613 |
| 02/20/2022 | 4.3087 | 4.3187 | 4.1887 | 4.2189 |
| 02/21/2022 | 4.059 | 4.3062 | 4.009 | 4.2713 |
| 02/22/2022 | 4.3987 | 4.4836 | 4.3113 | 4.3113 |
| 02/23/2022 | 3.9315 | 4.0564 | 3.8816 | 3.8816 |
| 02/24/2022 | 3.8816 | 4.2038 | 3.8816 | 4.2038 |
| 02/27/2022 | 4.1413 | 4.1838 | 4.029 | 4.0339 |
| 02/28/2022 | 4.0615 | 4.1188 | 3.8617 | 4.0315 |
| 03/01/2022 | 4.0414 | 4.1314 | 3.924 | 3.954 |
| 03/02/2022 | 3.954 | 4.0065 | 3.9267 | 3.9417 |
| 03/03/2022 | 3.9191 | 4.0014 | 3.8691 | 3.8866 |
| 03/06/2022 | 3.8816 | 3.8866 | 3.7392 | 3.8541 |
| 03/07/2022 | 3.8366 | 3.8767 | 3.8041 | 3.8066 |
| 03/08/2022 | 3.8266 | 3.9466 | 3.8266 | 3.8366 |
| 03/09/2022 | 3.9565 | 3.964 | 3.7768 | 3.7941 |
| 03/10/2022 | 3.8142 | 3.8566 | 3.7817 | 3.8366 |
| 03/13/2022 | 3.8816 | 3.9591 | 3.8591 | 3.949 |
| 03/14/2022 | 3.949 | 3.949 | 3.8966 | 3.9116 |
| 03/15/2022 | 3.9341 | 4.0939 | 3.9341 | 4.0564 |
| 03/16/2022 | 4.0965 | 4.0965 | 4.0239 | 4.0464 |
| 03/17/2022 | 4.0664 | 4.2463 | 4.049 | 4.2463 |
| 03/20/2022 | 4.2713 | 4.3737 | 4.2663 | 4.3711 |
| 03/21/2022 | 4.3837 | 4.4986 | 4.3837 | 4.4561 |
| 03/22/2022 | 4.4936 | 4.4936 | 4.3386 | 4.3737 |
| 03/23/2022 | 4.3763 | 4.5685 | 4.3711 | 4.5036 |
| 03/24/2022 | 4.5011 | 4.5336 | 4.3787 | 4.3961 |
| 03/27/2022 | 4.4212 | 4.4411 | 4.3537 | 4.4061 |
| 03/28/2022 | 4.4336 | 4.4836 | 4.4261 | 4.4536 |
| 03/29/2022 | 4.4735 | 4.5385 | 4.4511 | 4.506 |
| 03/30/2022 | 4.5321 | 4.5427 | 4.415 | 4.4384 |
| 03/31/2022 | 4.4436 | 4.4748 | 4.4072 | 4.441 |
| 04/03/2022 | 4.3603 | 4.4228 | 4.2613 | 4.3706 |
| 04/04/2022 | 4.376 | 4.3889 | 4.3029 | 4.3134 |
| 04/05/2022 | 4.3238 | 4.3291 | 4.2222 | 4.23 |
| 04/06/2022 | 4.2431 | 4.2951 | 4.2353 | 4.2613 |
| 04/07/2022 | 4.2717 | 4.3941 | 4.2691 | 4.3837 |
| 04/10/2022 | 4.428 | 4.5505 | 4.4175 | 4.4826 |
| 04/11/2022 | 4.4905 | 4.6052 | 4.4332 | 4.579 |
| 04/12/2022 | 4.6232 | 4.6807 | 4.5451 | 4.5764 |
| 04/13/2022 | 4.5842 | 4.6493 | 4.5556 | 4.5842 |
| 04/14/2022 | 4.5973 | 4.7353 | 4.5973 | 4.7224 |
| 04/17/2022 | 4.7848 | 4.8708 | 4.7796 | 4.8552 |
| 04/18/2022 | 4.8708 | 4.8759 | 4.7249 | 4.7822 |
| 04/19/2022 | 4.7848 | 4.7953 | 4.7067 | 4.7224 |
| 04/20/2022 | 4.7224 | 4.7666 | 4.6623 | 4.6623 |
| 04/21/2022 | 4.6623 | 4.7067 | 4.4357 | 4.4488 |
| 04/24/2022 | 4.4228 | 4.4592 | 4.23 | 4.3654 |
| 04/25/2022 | 4.3941 | 4.4463 | 4.2588 | 4.2978 |
| 04/26/2022 | 4.3134 | 4.3212 | 4.2014 | 4.2848 |
| 04/27/2022 | 4.3212 | 4.376 | 4.2978 | 4.3082 |
| 04/28/2022 | 4.3291 | 4.3967 | 4.29 | 4.3446 |
| 05/04/2022 | 4.3811 | 4.4697 | 4.3629 | 4.402 |
| 05/05/2022 | 4.3967 | 4.3994 | 4.2379 | 4.3394 |
| 05/08/2022 | 4.3394 | 4.3889 | 4.2717 | 4.2822 |
| 05/09/2022 | 4.2639 | 4.2769 | 4.1988 | 4.2014 |
| 05/10/2022 | 4.2039 | 4.2196 | 4.0711 | 4.1179 |
| 05/11/2022 | 4.1154 | 4.1154 | 3.8862 | 3.92 |
| 05/12/2022 | 3.9982 | 4.0607 | 3.9644 | 4.0321 |
| 05/15/2022 | 4.0582 | 4.1623 | 4.0451 | 4.0503 |
| 05/16/2022 | 4.0737 | 4.0894 | 3.9956 | 4.0138 |
| 05/17/2022 | 4.0138 | 4.0476 | 3.9278 | 3.9773 |
| 05/19/2022 | 3.9852 | 4.0113 | 3.9331 | 3.941 |
| 05/22/2022 | 3.9826 | 3.9826 | 3.868 | 3.8941 |
| 05/23/2022 | 3.907 | 3.9722 | 3.8784 | 3.9097 |
| 05/24/2022 | 3.9278 | 4.2873 | 3.9122 | 4.2665 |
| 05/25/2022 | 4.2665 | 4.3498 | 4.1414 | 4.3212 |
| 05/26/2022 | 4.342 | 4.4202 | 4.2691 | 4.2925 |
| 05/29/2022 | 4.3108 | 4.4123 | 4.3108 | 4.402 |
| 05/30/2022 | 4.402 | 4.6807 | 4.1936 | 4.6364 |
| 05/31/2022 | 4.6623 | 4.8108 | 4.6623 | 4.7275 |
| 06/01/2022 | 4.7405 | 4.8187 | 4.6936 | 4.7536 |
| 06/02/2022 | 4.7562 | 4.8291 | 4.6521 | 4.7275 |
| 06/05/2022 | 4.7275 | 4.915 | 4.7249 | 4.9047 |
| 06/06/2022 | 4.9047 | 4.9853 | 4.8447 | 4.9516 |
| 06/07/2022 | 4.9619 | 4.975 | 4.613 | 4.6911 |
| 06/08/2022 | 4.7041 | 4.8187 | 4.4723 | 4.6311 |
| 06/09/2022 | 4.5842 | 4.678 | 4.5166 | 4.5505 |
| 06/12/2022 | 4.5321 | 4.678 | 4.4826 | 4.6599 |
| 06/13/2022 | 4.6572 | 4.8447 | 4.5139 | 4.8187 |
| 06/14/2022 | 4.8317 | 4.8682 | 4.7119 | 4.8239 |
| 06/15/2022 | 4.8187 | 4.8187 | 4.5842 | 4.5842 |
| 06/16/2022 | 4.6077 | 4.6364 | 4.5505 | 4.5505 |
| 06/19/2022 | 4.5712 | 4.665 | 4.4357 | 4.4801 |
| 06/20/2022 | 4.5009 | 4.5478 | 4.4644 | 4.527 |
| 06/21/2022 | 4.5036 | 4.5842 | 4.4931 | 4.5139 |
| 06/22/2022 | 4.506 | 4.5764 | 4.454 | 4.4775 |
| 06/23/2022 | 4.4801 | 4.5427 | 4.4697 | 4.5217 |
| 06/26/2022 | 4.428 | 4.5087 | 4.4123 | 4.4748 |
| 06/27/2022 | 4.4879 | 4.5529 | 4.3238 | 4.3681 |
| 06/28/2022 | 4.3732 | 4.402 | 4.2951 | 4.2978 |
| 06/29/2022 | 4.2951 | 4.4175 | 4.29 | 4.4072 |
| 06/30/2022 | 4.415 | 4.4748 | 4.3863 | 4.402 |
| 07/03/2022 | 4.428 | 4.441 | 4.2326 | 4.2534 |
| 07/04/2022 | 4.2588 | 4.2848 | 4.1336 | 4.1545 |
| 07/05/2022 | 4.157 | 4.2326 | 4.1519 | 4.2117 |
| 07/06/2022 | 4.2248 | 4.3003 | 4.2144 | 4.3003 |
| 07/07/2022 | 4.3003 | 4.3603 | 4.2691 | 4.3525 |
| 07/12/2022 | 4.3472 | 4.415 | 4.2925 | 4.402 |
| 07/13/2022 | 4.402 | 4.428 | 4.1936 | 4.3732 |
| 07/17/2022 | 4.402 | 4.4879 | 4.402 | 4.4723 |
| 07/18/2022 | 4.4879 | 4.7014 | 4.4566 | 4.6155 |
| 07/19/2022 | 4.6599 | 4.9307 | 4.6467 | 4.9099 |
| 07/20/2022 | 4.9228 | 4.9646 | 4.6884 | 4.8656 |
| 07/21/2022 | 4.8656 | 5.014 | 4.6858 | 4.7927 |
| 07/24/2022 | 4.8187 | 4.988 | 4.7771 | 4.7927 |
| 07/25/2022 | 4.8056 | 4.9281 | 4.7822 | 4.8499 |
| 07/26/2022 | 4.8734 | 4.9516 | 4.8291 | 4.8447 |
| 07/27/2022 | 4.8813 | 5.0765 | 4.8577 | 5.074 |
| 07/28/2022 | 5.1209 | 5.1807 | 4.9853 | 5.0583 |
| 07/31/2022 | 5.1183 | 5.1781 | 5.0401 | 5.0583 |
| 08/01/2022 | 5.074 | 5.0843 | 4.9619 | 4.9958 |
| 08/02/2022 | 5.014 | 5.1365 | 5.014 | 5.1209 |
| 08/03/2022 | 5.1443 | 5.1886 | 5.0792 | 5.0896 |
| 08/04/2022 | 5.1312 | 5.3918 | 5.0635 | 5.285 |
| 08/07/2022 | 5.3396 | 5.6027 | 5.3344 | 5.5064 |
| 08/08/2022 | 5.509 | 5.7277 | 5.4281 | 5.7251 |
| 08/09/2022 | 5.7043 | 5.7095 | 5.5611 | 5.6002 |
| 08/10/2022 | 5.647 | 5.7017 | 5.5818 | 5.6287 |
| 08/11/2022 | 5.6365 | 5.8709 | 5.6314 | 5.7251 |
| 08/14/2022 | 5.7616 | 5.858 | 5.712 | 5.7381 |
| 08/15/2022 | 5.7459 | 5.772 | 5.4594 | 5.6392 |
| 08/16/2022 | 5.6626 | 5.6808 | 5.548 | 5.5896 |
| 08/17/2022 | 5.6002 | 6.0533 | 5.5896 | 5.8631 |
| 08/18/2022 | 5.8684 | 6.431 | 5.8162 | 6.3398 |
| 08/21/2022 | 6.3425 | 6.7984 | 6.3398 | 6.496 |
| 08/22/2022 | 6.5378 | 6.6354 | 6.4336 | 6.4623 |
| 08/23/2022 | 6.4805 | 6.8374 | 6.4232 | 6.7267 |
| 08/24/2022 | 6.7853 | 6.9351 | 6.7071 | 6.7722 |
| 08/25/2022 | 6.8113 | 6.8113 | 6.5117 | 6.6486 |
| 08/28/2022 | 6.6486 | 6.7267 | 6.5117 | 6.6289 |
| 08/30/2022 | 6.6421 | 7.0391 | 6.6421 | 6.909 |
| 08/31/2022 | 6.9025 | 6.9611 | 6.7136 | 6.8634 |
| 09/01/2022 | 6.9155 | 7.0261 | 6.7397 | 6.8048 |
| 09/04/2022 | 6.8634 | 7.0978 | 6.7397 | 6.9871 |
| 09/05/2022 | 7.0196 | 7.5667 | 6.7984 | 7.3386 |
| 09/06/2022 | 7.3518 | 7.6708 | 7.1759 | 7.3648 |
| 09/07/2022 | 7.4234 | 7.5536 | 7.2801 | 7.3648 |
| 09/08/2022 | 7.456 | 7.6643 | 7.3712 | 7.6643 |
| 09/11/2022 | 7.8141 | 8.4001 | 7.8141 | 8.1723 |
| 09/12/2022 | 8.2959 | 8.335 | 7.6448 | 7.6513 |
| 09/13/2022 | 7.482 | 7.9248 | 7.4299 | 7.8922 |
| 09/14/2022 | 7.9444 | 8.4001 | 7.8857 | 7.9574 |
| 09/15/2022 | 7.9378 | 7.9378 | 7.7099 | 7.9054 |
| 09/18/2022 | 7.9703 | 8.0029 | 7.6578 | 7.6578 |
| 09/19/2022 | 7.6969 | 7.9054 | 7.5796 | 7.8922 |
| 09/20/2022 | 7.8987 | 8.1918 | 7.8337 | 7.8531 |
| 09/21/2022 | 7.8663 | 7.9378 | 7.7556 | 7.7685 |
| 09/22/2022 | 7.8076 | 7.8987 | 7.6774 | 7.6774 |
| 09/25/2022 | 7.6774 | 7.7165 | 7.456 | 7.5406 |
| 09/26/2022 | 7.5536 | 7.5992 | 7.2931 | 7.3518 |
| 09/27/2022 | 7.3127 | 7.5275 | 7.1694 | 7.254 |
| 09/28/2022 | 7.2996 | 7.4169 | 6.9806 | 7.2279 |
| 09/29/2022 | 7.267 | 7.6122 | 7.0978 | 7.5667 |
| 10/02/2022 | 7.6318 | 7.8402 | 7.6318 | 7.8205 |
| 10/03/2022 | 7.9118 | 8.1398 | 7.775 | 7.9183 |
| 10/04/2022 | 7.9574 | 8.0355 | 7.8141 | 7.8466 |
| 10/05/2022 | 8.0029 | 8.257 | 7.9313 | 8.2504 |
| 10/06/2022 | 8.2894 | 8.6476 | 8.2113 | 8.641 |
| 10/09/2022 | 8.7192 | 8.9798 | 8.4653 | 8.4847 |
| 10/10/2022 | 8.4979 | 8.5825 | 8.2894 | 8.4782 |
| 10/11/2022 | 8.4782 | 8.5043 | 8.2113 | 8.4782 |
| 10/12/2022 | 8.4392 | 8.628 | 8.2764 | 8.4001 |
| 10/13/2022 | 8.5173 | 8.6606 | 8.3936 | 8.4847 |
| 10/16/2022 | 8.5694 | 8.6606 | 8.2049 | 8.5825 |
| 10/17/2022 | 8.6606 | 8.869 | 8.5825 | 8.6345 |
| 10/18/2022 | 8.6736 | 8.9015 | 8.5303 | 8.5564 |
| 10/19/2022 | 8.6151 | 8.9536 | 8.4262 | 8.8495 |
| 10/20/2022 | 8.8624 | 9.0383 | 8.7388 | 8.856 |
| 10/23/2022 | 8.9081 | 9.2077 | 8.8755 | 8.9276 |
| 10/24/2022 | 8.9992 | 9.1296 | 8.6085 | 8.7388 |
| 10/25/2022 | 8.7908 | 9.6048 | 8.7908 | 9.3117 |
| 10/26/2022 | 9.3509 | 9.4551 | 9.1816 | 9.3769 |
| 10/27/2022 | 9.7089 | 10.3146 | 9.696 | 10.1974 |
| 10/30/2022 | 10.1974 | 10.4187 | 9.8652 | 9.9825 |
| 10/31/2022 | 10.0411 | 10.7509 | 10.0281 | 10.471 |
| 11/01/2022 | 10.9592 | 11.1872 | 10.1062 | 10.1062 |
| 11/02/2022 | 10.1062 | 10.2625 | 9.8978 | 9.9825 |
| 11/03/2022 | 10.0281 | 10.1192 | 9.8913 | 9.9239 |
| 11/06/2022 | 9.9759 | 10.015 | 9.7546 | 9.7611 |
| 11/07/2022 | 9.7611 | 10.0476 | 9.6178 | 9.8393 |
| 11/08/2022 | 9.8978 | 9.9499 | 9.4877 | 9.7611 |
| 11/09/2022 | 9.7611 | 9.9565 | 9.5657 | 9.8261 |
| 11/10/2022 | 9.8978 | 10.2495 | 9.8196 | 10.1388 |
| 11/13/2022 | 10.2495 | 10.575 | 10.2234 | 10.3015 |
| 11/14/2022 | 10.3537 | 10.3993 | 9.8522 | 10.0867 |
| 11/15/2022 | 10.0931 | 10.1518 | 9.6895 | 9.7286 |
| 11/16/2022 | 9.7286 | 9.8652 | 9.3183 | 9.6048 |
| 11/17/2022 | 9.6504 | 10.1257 | 9.6243 | 10.1257 |
| 11/20/2022 | 10.3537 | 10.7054 | 10.3537 | 10.51 |
| 11/21/2022 | 10.5685 | 10.6533 | 10.3341 | 10.5882 |
| 11/22/2022 | 10.6337 | 11.0635 | 10.6337 | 11.0309 |
| 11/23/2022 | 11.0503 | 11.1416 | 10.7574 | 10.8811 |
| 11/24/2022 | 10.8746 | 11.8514 | 10.816 | 11.845 |
| 11/27/2022 | 12.1118 | 12.5025 | 11.8318 | 11.9881 |
| 11/28/2022 | 11.9947 | 12.0207 | 11.5323 | 11.7798 |
| 11/29/2022 | 11.7798 | 12.0794 | 11.7081 | 11.9165 |
| 11/30/2022 | 12.0337 | 12.3136 | 11.897 | 12.0533 |
| 12/01/2022 | 12.0728 | 12.3397 | 11.7927 | 12.0273 |
| 12/04/2022 | 12.0923 | 12.177 | 11.6169 | 11.7407 |
| 12/05/2022 | 11.7472 | 12.5677 | 11.5583 | 12.5156 |
| 12/06/2022 | 12.6132 | 12.6913 | 11.5257 | 11.7798 |
| 12/07/2022 | 11.7211 | 11.7863 | 11.1742 | 11.5062 |
| 12/08/2022 | 11.5519 | 11.8514 | 11.5323 | 11.7472 |
| 12/11/2022 | 11.7992 | 12.0468 | 11.7863 | 11.9165 |
| 12/12/2022 | 11.9687 | 12.3332 | 11.9425 | 12.0403 |
| 12/13/2022 | 12.0533 | 12.1053 | 11.4997 | 11.5193 |
| 12/14/2022 | 11.63 | 11.9816 | 11.3305 | 11.6755 |
| 12/15/2022 | 11.682 | 11.8514 | 11.5128 | 11.7472 |
| 12/18/2022 | 12.0077 | 12.0859 | 11.8514 | 11.9556 |
| 12/19/2022 | 11.9556 | 12.1899 | 11.884 | 12.0468 |
| 12/20/2022 | 12.0859 | 12.4504 | 11.9556 | 12.3268 |
| 12/21/2022 | 12.4308 | 12.4895 | 12.1704 | 12.1964 |
| 12/22/2022 | 12.2095 | 13.2319 | 12.2095 | 13.1147 |
| 12/25/2022 | 13.1147 | 13.6095 | 12.9388 | 13.3361 |
| 12/26/2022 | 13.5965 | 14.0524 | 13.004 | 13.0757 |
| 12/27/2022 | 13.0886 | 13.5835 | 12.75 | 13.0366 |
| 12/28/2022 | 13.0366 | 13.3361 | 12.9323 | 13.1667 |
| 12/29/2022 | 13.2319 | 13.4532 | 13.017 | 13.0757 |