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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 21.7997
CLOSE 21.6927
Low
LOW 9.9108
High
HIGH 48.1766
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 13.1667 | 13.5704 | 13.1667 | 13.5704 |
| 01/02/2023 | 13.7008 | 13.7657 | 13.1277 | 13.2058 |
| 01/03/2023 | 13.2319 | 13.5313 | 12.9975 | 13.0886 |
| 01/04/2023 | 13.1929 | 13.323 | 12.0012 | 12.1508 |
| 01/05/2023 | 12.1508 | 12.7565 | 11.5779 | 12.6393 |
| 01/08/2023 | 12.75 | 12.8802 | 11.9231 | 12.0207 |
| 01/09/2023 | 12.0207 | 12.0598 | 11.4216 | 11.4216 |
| 01/10/2023 | 11.4607 | 11.6105 | 10.523 | 10.523 |
| 01/11/2023 | 10.7314 | 11.4671 | 10.1974 | 11.0113 |
| 01/12/2023 | 10.9788 | 11.1546 | 10.6988 | 10.8876 |
| 01/15/2023 | 10.9397 | 11.6561 | 10.9006 | 11.6365 |
| 01/16/2023 | 11.6365 | 12.1248 | 11.5128 | 12.0533 |
| 01/17/2023 | 12.242 | 12.2942 | 11.8318 | 12.0403 |
| 01/18/2023 | 11.9816 | 12.1899 | 11.6429 | 11.7992 |
| 01/19/2023 | 11.8383 | 11.9361 | 11.6952 | 11.7211 |
| 01/22/2023 | 11.7602 | 12.2551 | 11.1742 | 11.5714 |
| 01/23/2023 | 11.5714 | 11.6365 | 11.0178 | 11.2524 |
| 01/24/2023 | 11.3173 | 11.389 | 10.8095 | 11.3499 |
| 01/25/2023 | 11.3499 | 11.4737 | 11.0894 | 11.2457 |
| 01/26/2023 | 11.1807 | 11.2588 | 10.7705 | 11.2327 |
| 01/29/2023 | 11.2327 | 11.3825 | 10.9071 | 10.9071 |
| 01/30/2023 | 11.0309 | 11.0309 | 10.5817 | 10.6598 |
| 01/31/2023 | 10.7769 | 11.096 | 10.6988 | 10.7965 |
| 02/01/2023 | 10.8941 | 10.9266 | 9.9108 | 10.6793 |
| 02/02/2023 | 10.7509 | 11.4021 | 10.6467 | 11.4021 |
| 02/05/2023 | 12.0988 | 12.5415 | 11.5257 | 12.5415 |
| 02/06/2023 | 12.5415 | 13.7528 | 11.5648 | 12.8282 |
| 02/14/2023 | 13.7008 | 14.1044 | 13.6746 | 14.1044 |
| 02/15/2023 | 15.511 | 15.511 | 14.7816 | 15.511 |
| 02/16/2023 | 15.5501 | 17.0608 | 15.511 | 17.0608 |
| 02/19/2023 | 17.4254 | 18.7668 | 17.3212 | 18.7668 |
| 02/20/2023 | 20.1082 | 20.6422 | 19.7565 | 20.6422 |
| 02/21/2023 | 21.8144 | 22.2702 | 18.5845 | 18.5845 |
| 02/22/2023 | 16.7352 | 17.3212 | 16.7352 | 16.7352 |
| 02/23/2023 | 15.9537 | 18.3371 | 15.7064 | 17.3473 |
| 02/26/2023 | 17.191 | 18.1157 | 16.3445 | 16.6049 |
| 02/27/2023 | 16.8003 | 17.0479 | 15.1594 | 16.2142 |
| 02/28/2023 | 16.1881 | 16.6049 | 15.6282 | 15.6282 |
| 03/01/2023 | 15.6022 | 15.6542 | 14.6254 | 14.6254 |
| 03/02/2023 | 14.6254 | 15.3157 | 14.4431 | 14.7035 |
| 03/05/2023 | 14.7426 | 14.964 | 14.5603 | 14.5863 |
| 03/06/2023 | 14.7426 | 14.7816 | 14.3128 | 14.3128 |
| 03/07/2023 | 14.5472 | 14.7686 | 14.0133 | 14.0653 |
| 03/08/2023 | 14.0915 | 15.4719 | 13.9742 | 15.4719 |
| 03/09/2023 | 15.2375 | 16.1491 | 14.7816 | 14.8207 |
| 03/12/2023 | 14.8207 | 15.1072 | 14.3649 | 14.5212 |
| 03/13/2023 | 14.5472 | 14.9899 | 14.4561 | 14.4691 |
| 03/14/2023 | 14.5863 | 14.7295 | 13.9872 | 14.1565 |
| 03/15/2023 | 14.2608 | 14.5472 | 14.0653 | 14.2608 |
| 03/16/2023 | 14.378 | 14.9118 | 14.3128 | 14.8337 |
| 03/19/2023 | 14.8207 | 14.964 | 14.0133 | 14.0133 |
| 03/20/2023 | 14.0524 | 14.1956 | 13.3881 | 13.3881 |
| 03/21/2023 | 13.5313 | 13.857 | 13.3101 | 13.6356 |
| 03/22/2023 | 13.6356 | 14.9118 | 13.5313 | 14.1175 |
| 03/23/2023 | 14.1305 | 14.2868 | 13.7528 | 13.7789 |
| 03/26/2023 | 13.8439 | 14.1696 | 13.4272 | 13.4272 |
| 03/27/2023 | 13.4662 | 13.5184 | 12.763 | 12.763 |
| 03/28/2023 | 12.763 | 12.8802 | 12.3853 | 12.7435 |
| 03/29/2023 | 12.9454 | 13.284 | 12.4766 | 12.5025 |
| 03/30/2023 | 12.509 | 12.5612 | 12.1704 | 12.1704 |
| 04/02/2023 | 12.219 | 12.4209 | 11.728 | 11.9433 |
| 04/03/2023 | 11.9634 | 12.441 | 11.9634 | 12.3738 |
| 04/04/2023 | 12.5082 | 12.7166 | 12.3468 | 12.4476 |
| 04/05/2023 | 12.441 | 12.73 | 12.34 | 12.488 |
| 04/06/2023 | 12.5216 | 12.6293 | 12.3871 | 12.5351 |
| 04/09/2023 | 12.5822 | 12.9184 | 12.5485 | 12.7907 |
| 04/10/2023 | 12.8041 | 13.8667 | 12.784 | 13.174 |
| 04/11/2023 | 13.1807 | 13.295 | 12.9655 | 12.9655 |
| 04/12/2023 | 13.0461 | 13.369 | 12.7436 | 12.7436 |
| 04/13/2023 | 12.8243 | 12.9655 | 12.5149 | 12.5888 |
| 04/16/2023 | 12.6024 | 12.7233 | 12.441 | 12.441 |
| 04/17/2023 | 12.4612 | 12.5417 | 12.2392 | 12.2392 |
| 04/18/2023 | 12.3534 | 12.4812 | 12.1719 | 12.3669 |
| 04/19/2023 | 12.3468 | 12.6428 | 12.1719 | 12.6428 |
| 04/23/2023 | 12.6495 | 12.9723 | 12.5082 | 12.5957 |
| 04/24/2023 | 12.6225 | 12.6965 | 12.2392 | 12.2392 |
| 04/25/2023 | 12.3198 | 12.3602 | 11.7684 | 11.7886 |
| 04/26/2023 | 11.7954 | 12.1248 | 11.7079 | 11.8828 |
| 04/27/2023 | 11.8896 | 11.95 | 11.2977 | 11.4053 |
| 05/01/2023 | 11.4322 | 11.5667 | 10.8472 | 10.8539 |
| 05/02/2023 | 10.8875 | 10.9749 | 10.1545 | 10.6252 |
| 05/03/2023 | 10.5849 | 11.0018 | 10.4908 | 10.7664 |
| 05/04/2023 | 10.6993 | 10.6993 | 10.3025 | 10.511 |
| 05/07/2023 | 10.5445 | 11.0489 | 10.457 | 10.9951 |
| 05/08/2023 | 11.0422 | 11.1498 | 10.7261 | 10.7261 |
| 05/09/2023 | 10.8068 | 10.9346 | 10.5445 | 10.8337 |
| 05/10/2023 | 10.8337 | 11.6474 | 10.7866 | 11.4523 |
| 05/11/2023 | 11.5331 | 11.6137 | 11.0087 | 11.0354 |
| 05/14/2023 | 10.4908 | 11.3314 | 10.4639 | 10.8337 |
| 05/15/2023 | 10.8337 | 11.7079 | 10.8337 | 11.4456 |
| 05/16/2023 | 11.4523 | 11.7886 | 11.3044 | 11.5533 |
| 05/17/2023 | 11.5869 | 11.6339 | 11.17 | 11.2439 |
| 05/21/2023 | 11.2573 | 11.459 | 11.1498 | 11.2977 |
| 05/22/2023 | 11.2977 | 11.3381 | 11.0354 | 11.0354 |
| 05/23/2023 | 11.069 | 11.8693 | 11.0354 | 11.6608 |
| 05/24/2023 | 11.6743 | 12.1315 | 11.5935 | 11.8425 |
| 05/25/2023 | 11.8896 | 12.6695 | 11.8896 | 12.4476 |
| 05/28/2023 | 12.9252 | 13.6783 | 12.7503 | 13.4161 |
| 05/29/2023 | 13.8397 | 14.7543 | 13.5437 | 14.7543 |
| 05/30/2023 | 14.8754 | 15.4672 | 14.1894 | 14.5391 |
| 05/31/2023 | 14.6871 | 15.1982 | 14.6601 | 15.0636 |
| 06/01/2023 | 15.0232 | 15.3191 | 14.8618 | 15.0232 |
| 06/04/2023 | 15.1308 | 15.2519 | 14.5794 | 14.7408 |
| 06/05/2023 | 14.8349 | 15.1847 | 14.4852 | 15.0367 |
| 06/06/2023 | 15.1982 | 15.7899 | 14.9426 | 15.1443 |
| 06/07/2023 | 15.1712 | 15.6957 | 14.9694 | 15.2654 |
| 06/08/2023 | 15.3326 | 15.4672 | 15.1308 | 15.3595 |
| 06/11/2023 | 15.4402 | 15.911 | 15.1982 | 15.1982 |
| 06/12/2023 | 15.2249 | 15.3326 | 14.7946 | 14.8888 |
| 06/13/2023 | 14.9022 | 15.0232 | 14.593 | 14.6332 |
| 06/14/2023 | 14.7408 | 15.3057 | 14.6601 | 15.1982 |
| 06/15/2023 | 15.2249 | 16.0857 | 15.1712 | 15.7899 |
| 06/18/2023 | 16.0588 | 16.2606 | 15.2654 | 15.3595 |
| 06/19/2023 | 15.3998 | 15.7361 | 15.0636 | 15.3864 |
| 06/20/2023 | 15.4672 | 15.8033 | 15.0367 | 15.1041 |
| 06/21/2023 | 15.1847 | 16.6104 | 15.1443 | 16.6104 |
| 06/22/2023 | 16.9735 | 17.7535 | 16.6776 | 16.7986 |
| 06/25/2023 | 16.9331 | 17.6728 | 16.9061 | 17.5249 |
| 06/26/2023 | 17.4577 | 17.7805 | 17.0542 | 17.7535 |
| 07/02/2023 | 17.888 | 18.6547 | 17.888 | 18.5471 |
| 07/03/2023 | 18.695 | 18.7488 | 18.0359 | 18.1033 |
| 07/04/2023 | 18.1168 | 18.3991 | 17.377 | 18.0629 |
| 07/05/2023 | 18.0899 | 19.6365 | 18.0899 | 19.1657 |
| 07/06/2023 | 19.1927 | 19.9727 | 19.0715 | 19.5826 |
| 07/09/2023 | 19.744 | 19.8921 | 19.1524 | 19.4481 |
| 07/10/2023 | 19.5692 | 19.6904 | 18.7758 | 19.3676 |
| 07/11/2023 | 19.4348 | 20.6856 | 18.9909 | 20.0804 |
| 07/12/2023 | 20.2418 | 20.968 | 20.0401 | 20.3629 |
| 07/13/2023 | 20.4837 | 20.5779 | 19.9593 | 20.2148 |
| 07/16/2023 | 20.2148 | 21.6943 | 20.2148 | 21.3178 |
| 07/17/2023 | 21.8557 | 21.8557 | 21.0756 | 21.2236 |
| 07/18/2023 | 21.3043 | 21.8018 | 20.4973 | 21.7885 |
| 07/19/2023 | 21.3849 | 23.4024 | 21.2774 | 22.9316 |
| 07/20/2023 | 22.9585 | 23.7657 | 22.7567 | 23.5369 |
| 07/23/2023 | 23.6715 | 24.6129 | 22.7165 | 23.0124 |
| 07/24/2023 | 23.1334 | 23.4696 | 21.8154 | 22.2323 |
| 07/25/2023 | 22.192 | 23.5369 | 21.8826 | 23.5234 |
| 07/26/2023 | 23.6715 | 23.9806 | 23.0796 | 23.2814 |
| 07/27/2023 | 23.3486 | 25.541 | 23.2679 | 24.7473 |
| 07/30/2023 | 26.8993 | 26.8993 | 25.2853 | 25.3527 |
| 07/31/2023 | 25.3527 | 25.7427 | 24.4649 | 24.5725 |
| 08/01/2023 | 24.6398 | 25.5678 | 24.6398 | 25.2853 |
| 08/02/2023 | 25.3392 | 25.7964 | 24.8953 | 25.3257 |
| 08/03/2023 | 25.7964 | 26.7649 | 25.5544 | 25.9578 |
| 08/06/2023 | 26.0924 | 26.6168 | 25.4736 | 26.0924 |
| 08/07/2023 | 26.0924 | 26.0924 | 24.976 | 25.2853 |
| 08/08/2023 | 25.4064 | 25.4736 | 24.3977 | 24.586 |
| 08/09/2023 | 24.6802 | 25.6619 | 24.4515 | 24.6532 |
| 08/10/2023 | 25.0164 | 25.7695 | 24.3035 | 25.3929 |
| 08/13/2023 | 25.5544 | 25.9847 | 24.5995 | 24.7204 |
| 08/14/2023 | 24.7204 | 24.7473 | 23.7657 | 24.1018 |
| 08/15/2023 | 24.2093 | 24.4919 | 23.7657 | 24.3171 |
| 08/16/2023 | 24.3573 | 24.6532 | 23.9001 | 24.5187 |
| 08/17/2023 | 24.5321 | 24.5725 | 23.2679 | 23.2679 |
| 08/20/2023 | 23.1334 | 24.5725 | 22.9451 | 24.4784 |
| 08/21/2023 | 24.4919 | 26.7379 | 24.2767 | 26.0654 |
| 08/22/2023 | 26.1865 | 27.0607 | 25.5812 | 25.5812 |
| 08/23/2023 | 25.7427 | 25.8234 | 24.3707 | 24.4919 |
| 08/24/2023 | 24.3573 | 25.4064 | 23.8193 | 25.2987 |
| 08/27/2023 | 25.3257 | 26.0924 | 25.3257 | 25.4736 |
| 08/28/2023 | 25.5275 | 26.4689 | 25.3661 | 26.1865 |
| 08/30/2023 | 26.5362 | 28.7956 | 26.5362 | 28.7956 |
| 08/31/2023 | 29.2262 | 29.2531 | 28.1501 | 28.5537 |
| 09/03/2023 | 29.0512 | 29.6564 | 28.2308 | 28.2578 |
| 09/04/2023 | 28.325 | 29.2799 | 28.1097 | 29.0512 |
| 09/05/2023 | 29.2262 | 31.9564 | 28.8092 | 31.0822 |
| 09/06/2023 | 31.2032 | 33.8931 | 30.7325 | 33.3819 |
| 09/07/2023 | 34.2563 | 34.4043 | 31.7548 | 31.8756 |
| 09/10/2023 | 32.3868 | 34.216 | 32.1581 | 33.2878 |
| 09/11/2023 | 33.8797 | 36.61 | 33.4493 | 36.3141 |
| 09/12/2023 | 36.3141 | 36.9058 | 34.7136 | 34.9825 |
| 09/13/2023 | 35.1842 | 35.2381 | 33.0862 | 34.0277 |
| 09/14/2023 | 34.2294 | 34.9691 | 32.6961 | 33.0592 |
| 09/17/2023 | 33.0458 | 33.2072 | 30.6384 | 30.7998 |
| 09/18/2023 | 30.7998 | 31.7008 | 30.2348 | 30.9745 |
| 09/19/2023 | 30.9745 | 34.0411 | 30.9476 | 32.9247 |
| 09/20/2023 | 35.9106 | 36.2064 | 34.6058 | 36.2064 |
| 09/21/2023 | 37.6321 | 39.8244 | 37.0538 | 39.8244 |
| 09/24/2023 | 42.3664 | 43.8055 | 42.1513 | 43.8055 |
| 09/25/2023 | 47.7463 | 48.1766 | 40.5104 | 40.9138 |
| 09/26/2023 | 41.963 | 44.2224 | 38.8694 | 42.0974 |
| 09/27/2023 | 42.0974 | 42.5413 | 39.9185 | 39.9185 |
| 09/28/2023 | 40.0128 | 43.3079 | 38.6005 | 39.0713 |
| 10/01/2023 | 39.1655 | 39.8997 | 37.6967 | 38.0732 |
| 10/02/2023 | 38.2804 | 39.316 | 37.3201 | 38.1298 |
| 10/03/2023 | 38.337 | 39.9751 | 37.8097 | 37.8285 |
| 10/04/2023 | 38.9017 | 39.0713 | 36.4916 | 37.565 |
| 10/05/2023 | 37.1883 | 37.3201 | 36.5858 | 36.5858 |
| 10/08/2023 | 35.7761 | 35.8514 | 34.138 | 34.1756 |
| 10/09/2023 | 34.2508 | 35.4936 | 34.2508 | 35.0417 |
| 10/10/2023 | 35.0417 | 35.2677 | 33.6295 | 33.6295 |
| 10/11/2023 | 33.9685 | 34.571 | 32.2738 | 33.14 |
| 10/12/2023 | 33.14 | 34.0625 | 32.2549 | 32.7634 |
| 10/15/2023 | 33.0646 | 33.7049 | 31.3512 | 31.4453 |
| 10/16/2023 | 31.4641 | 32.7822 | 31.0876 | 32.4244 |
| 10/17/2023 | 31.6901 | 33.8555 | 31.5019 | 32.5751 |
| 10/18/2023 | 32.8952 | 33.366 | 31.6336 | 31.7842 |
| 10/19/2023 | 31.7842 | 31.9161 | 30.2025 | 30.2401 |
| 10/22/2023 | 31.0687 | 32.5751 | 30.8427 | 32.1984 |
| 10/23/2023 | 32.4998 | 35.4184 | 32.1421 | 35.4184 |
| 10/24/2023 | 36.7175 | 38.2428 | 32.9517 | 32.9517 |
| 10/25/2023 | 33.7426 | 36.2469 | 33.2153 | 36.2469 |
| 10/26/2023 | 37.6591 | 39.3537 | 36.7552 | 38.1298 |
| 10/29/2023 | 38.1298 | 38.2804 | 36.4351 | 36.8117 |
| 10/30/2023 | 37.0941 | 37.4708 | 34.5522 | 34.6087 |
| 10/31/2023 | 34.9852 | 35.2865 | 32.3868 | 33.5165 |
| 11/01/2023 | 33.8555 | 35.1924 | 33.14 | 33.3283 |
| 11/02/2023 | 33.4412 | 33.4977 | 32.4998 | 32.8952 |
| 11/05/2023 | 33.3283 | 33.6484 | 32.9893 | 33.1212 |
| 11/06/2023 | 33.1212 | 33.2717 | 31.803 | 31.8595 |
| 11/07/2023 | 31.9914 | 32.1421 | 30.8803 | 31.1629 |
| 11/08/2023 | 31.1441 | 31.8219 | 30.8616 | 31.4077 |
| 11/09/2023 | 31.6712 | 31.7278 | 30.9558 | 31.0876 |
| 11/12/2023 | 31.257 | 31.3136 | 30.0519 | 30.1273 |
| 11/13/2023 | 30.1273 | 30.5039 | 29.5058 | 30.2025 |
| 11/14/2023 | 30.5039 | 30.6921 | 29.5247 | 29.6377 |
| 11/15/2023 | 29.7319 | 30.0142 | 29.4305 | 29.4871 |
| 11/16/2023 | 29.5812 | 32.4244 | 29.5623 | 31.0499 |
| 11/19/2023 | 31.3512 | 32.2362 | 31.0687 | 31.7466 |
| 11/20/2023 | 32.1043 | 32.2926 | 31.5206 | 31.7466 |
| 11/21/2023 | 31.9349 | 34.5522 | 31.7466 | 33.0458 |
| 11/22/2023 | 33.1776 | 34.3263 | 32.368 | 32.368 |
| 11/23/2023 | 32.9517 | 33.8743 | 31.8219 | 33.5543 |
| 11/26/2023 | 33.8931 | 34.8158 | 33.2341 | 33.4788 |
| 11/27/2023 | 33.4788 | 33.8555 | 32.4432 | 32.8386 |
| 11/28/2023 | 33.0458 | 33.2153 | 31.6901 | 31.6901 |
| 11/29/2023 | 31.6901 | 32.5751 | 31.6336 | 32.4432 |
| 11/30/2023 | 32.5751 | 33.2529 | 32.0102 | 32.2549 |
| 12/03/2023 | 32.3868 | 32.8199 | 31.7466 | 31.8407 |
| 12/04/2023 | 31.8407 | 32.0102 | 31.0876 | 31.1441 |
| 12/05/2023 | 31.2381 | 31.2381 | 30.0331 | 30.0519 |
| 12/06/2023 | 30.0331 | 30.7862 | 29.5436 | 30.485 |
| 12/07/2023 | 30.485 | 31.2005 | 29.8448 | 29.8448 |
| 12/10/2023 | 29.9013 | 30.5227 | 28.941 | 29.1669 |
| 12/11/2023 | 28.9221 | 29.2234 | 28.6962 | 28.9034 |
| 12/12/2023 | 28.9034 | 29.0917 | 27.5664 | 27.5664 |
| 12/13/2023 | 27.8488 | 28.602 | 27.3216 | 28.282 |
| 12/14/2023 | 28.3197 | 28.9975 | 28.2066 | 28.8845 |
| 12/17/2023 | 28.8092 | 29.0917 | 27.7171 | 27.7736 |
| 12/18/2023 | 27.7736 | 28.4137 | 27.4157 | 28.0559 |
| 12/19/2023 | 28.0372 | 28.2255 | 27.0957 | 27.0957 |
| 12/20/2023 | 27.1145 | 27.9995 | 26.7003 | 27.8866 |
| 12/21/2023 | 27.9054 | 28.0749 | 26.9451 | 26.9451 |
| 12/24/2023 | 26.9451 | 27.6795 | 25.2127 | 25.8906 |
| 12/25/2023 | 25.9283 | 26.832 | 25.3822 | 26.1166 |
| 12/26/2023 | 26.1166 | 26.9075 | 25.8152 | 26.3801 |
| 12/27/2023 | 26.4366 | 27.3029 | 26.4366 | 27.0957 |
| 12/28/2023 | 27.0957 | 27.7736 | 26.9075 | 27.6229 |