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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 33.1952
CLOSE 33.1636

Low

LOW 26.512

High

HIGH 46.2406
DATEOPENHIGHLOWCLOSE
01/01/202427.848828.809227.773628.4891
01/02/202428.620928.658527.001527.0769
01/03/202427.076927.208626.51226.8509
01/04/202426.888627.05826.530826.9638
01/07/202427.208628.300827.001527.1334
01/08/202427.246327.924227.039227.171
01/09/202427.208627.679526.850927.4723
01/10/202427.528827.980727.17127.3405
01/11/202427.265230.070726.83229.1669
01/14/202429.37429.618828.60228.6962
01/15/202428.809228.884528.432528.5832
01/16/202428.620929.185828.545628.9786
01/17/202429.091729.543628.922128.9221
01/18/202429.016229.355328.470329.0162
01/21/202429.016229.882528.94129.0539
01/22/202429.317629.562328.300828.3573
01/23/202428.451428.959827.961828.7338
01/24/202428.94130.334428.827929.9578
01/25/202429.957830.918129.957830.5039
01/28/202430.616830.918130.296730.6168
01/29/202430.729832.047830.25931.2947
01/30/202431.407731.746630.842730.9745
01/31/202431.068734.062531.012233.6107
02/01/202433.817833.836632.80133.2529
02/04/202433.252933.497733.083433.1964
02/05/202433.36636.190433.271734.9665
02/06/202435.154836.510434.627534.6275
02/07/202434.646335.399534.363934.571
02/08/202434.759335.512534.702735.1171
02/11/202435.851437.734435.550236.6046
02/12/202436.604636.642334.834634.8346
02/13/202434.834634.89133.949734.5334
02/14/202434.759335.964434.702735.5878
02/15/202436.510437.188335.644335.9268
02/18/202436.152836.529334.533434.8346
02/19/202434.834636.096234.34535.7761
02/20/202435.88935.926834.89135.1359
02/21/202435.173635.945635.022935.8514
02/22/202435.88936.435135.418435.6819
02/25/202435.926835.964434.9135.1171
02/26/202435.098235.154833.554333.6107
02/27/202433.610733.610732.236232.2362
02/28/202432.311533.083432.160832.9517
02/29/202433.328333.403632.631632.7445
03/03/202432.970533.177631.821931.8783
03/04/202431.878332.80131.765432.5751
03/05/202432.462132.462131.426432.0666
03/06/202432.02933.309531.972533.2341
03/07/202433.422433.554332.443232.7634
03/10/202433.36633.460132.330432.3868
03/11/202432.424432.424431.351231.6336
03/12/202431.633631.878330.805131.257
03/13/202431.25731.332330.59830.598
03/14/202430.635631.068730.334430.6921
03/17/202430.842730.861629.694229.7506
03/18/202429.750630.089728.978629.4681
03/19/202429.543631.068729.487129.939
03/20/202430.108431.426429.675329.8259
03/21/202429.844830.861629.825930.259
03/24/202430.993431.784230.296730.485
03/25/202430.59830.635629.148129.2234
03/26/202429.279929.901328.677429.4494
03/27/202429.468129.976629.411729.7319
03/28/202429.355329.769529.166929.6188
03/31/202429.618829.901328.093628.9034
04/01/202428.903429.355328.319728.4137
04/02/202428.376128.696227.717127.8677
04/03/202427.924228.526827.811227.9618
04/04/202428.150129.618828.093629.6
04/07/202429.731930.579229.71330.5603
04/08/202430.59830.955830.108430.8803
04/14/202430.59830.654429.629.7695
04/15/202429.769529.825928.959829.0539
04/16/202429.148129.637728.865728.9221
04/17/202428.978629.336428.489128.7338
04/18/202428.696229.71328.489129.5247
04/21/202430.221430.842729.957830.2025
04/23/202430.579230.654429.769530.1084
04/24/202430.108430.466129.920130.2214
04/25/202430.334431.068730.240131.0499
04/28/202431.806231.903531.028131.456
04/29/202431.45632.253630.930831.067
05/01/202431.203131.747831.047531.495
05/02/202431.533931.786831.222631.5339
05/05/202431.6732.681531.514432.5843
05/06/202433.070633.148431.942432.6037
05/07/202432.876133.031732.350932.3898
05/08/202432.389832.389831.767332.0591
05/09/202432.078632.876131.88432.4287
05/12/202432.778833.051131.319931.3199
05/13/202431.319931.572829.763631.067
05/14/202431.06731.417130.580630.7946
05/15/202430.814131.689530.716831.6895
05/16/202431.864632.370431.514432.312
05/19/202432.389832.973332.000732.9733
05/20/202433.148433.459732.545332.6426
05/21/202432.603733.615332.389833.4597
05/22/202433.459733.654232.934432.9733
05/23/202432.992833.51832.895533.4013
05/26/202433.848734.043332.817732.9344
05/27/202431.903532.273131.572832.0007
05/28/202432.000732.000731.203131.3393
05/29/202431.339331.514430.85330.8919
05/30/202431.125331.300430.094330.1332
06/02/202430.172130.327729.938730.1916
06/03/202430.21130.386129.78329.783
06/04/202429.841429.958129.063329.3356
06/05/202429.471829.977629.471829.7636
06/06/202429.860930.366629.56930.1137
06/09/202430.113730.42529.043829.1216
06/10/202429.121629.199428.421328.538
06/11/202428.596428.888228.304628.5964
06/12/202428.75229.705228.75229.569
06/13/202429.763629.99729.257829.6858
06/19/202429.958130.444529.763630.1332
06/20/202430.386130.561229.821930.5028
06/23/202430.444530.444529.588529.8609
06/24/202429.880329.919229.121629.18
06/25/202429.199429.452328.693628.8493
06/26/202429.024329.666328.907629.608
06/27/202429.744130.580629.56930.2888
06/30/202430.63930.833529.121629.2189
07/01/202429.277230.016529.121629.9776
07/02/202430.055431.125330.016531.1253
07/03/202431.222632.136930.814132.0202
07/04/202432.020232.759331.922932.5064
07/07/202432.876133.712632.739933.518
07/08/202433.498633.634732.681533.2262
07/09/202433.284633.693132.448133.4597
07/10/202434.023834.432333.615334.2378
07/11/202434.335134.432333.984934.1405
07/15/202434.393434.80233.362433.9655
07/16/202434.043334.257333.634733.9655
07/17/202434.140534.296233.265133.3819
07/18/202433.381933.615332.623232.9344
07/21/202433.070635.774632.817735.2883
07/22/202435.327235.774634.821435.1327
07/23/202435.093835.638534.471334.802
07/24/202434.724135.40534.237834.4129
07/25/202434.432335.735734.432335.7357
07/28/202435.560736.124834.198934.2962
07/29/202434.393434.607433.576433.6931
07/30/202433.634733.693132.662132.7982
07/31/202433.187333.459732.876133.0706
08/01/202432.253633.420832.195333.0706
08/04/202430.541732.584330.541731.2031
08/05/202432.195332.681531.125331.2031
08/06/202431.378231.903530.716831.8062
08/07/202431.786832.837131.767332.8371
08/08/202433.12933.226232.000732.2536
08/11/202432.720432.720430.736330.7363
08/12/202430.930831.319930.308331.3199
08/13/202431.611731.806230.405630.5223
08/14/202430.522330.989230.21130.8919
08/15/202431.125332.195331.125331.6117
08/18/202431.728432.389830.930832.2925
08/19/202432.31233.012231.961832.5843
08/20/202432.584333.284632.195332.5843
08/21/202432.837133.070632.214732.7399
08/22/202432.91533.751532.584332.5843
08/25/202433.070634.704732.234233.946
08/26/202433.94635.229933.595835.0354
08/27/202434.80235.83334.412934.4907
08/28/202434.490735.385633.94634.8798
09/01/202435.01635.366134.626934.977
09/02/202435.054935.502334.237834.4518
09/03/202434.237835.268833.809835.016
09/04/202435.132735.716334.840935.3272
09/05/202435.327235.638534.743635.405
09/08/202435.599636.26135.249435.2883
09/09/202435.288335.443933.868234.0433
09/10/202434.023834.043332.448132.5453
09/11/202432.856633.051131.631132.7399
09/12/202432.798234.607432.642634.5491
09/15/202434.549135.424534.529634.8798
09/16/202434.957635.19134.529634.9187
09/17/202434.918735.171634.607434.977
09/18/202435.288335.599634.97735.2494
09/19/202435.346736.630635.327236.3388
09/22/202436.766837.019735.638535.6968
09/23/202435.891436.747335.735736.5139
09/24/202436.68936.708435.152135.2494
09/25/202435.346735.83334.704734.7047
09/26/202434.724134.763134.140534.7631
09/29/202434.782534.996533.829334.1211
09/30/202434.198934.432332.136932.5843
10/01/202432.331532.584331.144831.2421
10/02/202431.436631.981330.444530.5223
10/03/202430.736330.85329.199430.7946
10/06/202431.222631.786830.658430.8141
10/07/202430.794630.950330.191630.4834
10/08/202430.658432.09830.366632.0786
10/09/202432.078632.292531.144831.1837
10/10/202431.183731.319930.308330.6001
10/13/202430.619530.677929.530129.6858
10/14/202429.685830.522329.666330.425
10/15/202430.347231.105930.269430.7557
10/16/202430.697431.203130.541730.8141
10/17/202430.872431.028129.744129.8803
10/20/202429.977629.977629.160529.2578
10/21/202429.316229.821928.790929.6858
10/22/202429.646929.78328.810429.0633
10/23/202429.257829.627429.160529.4523
10/24/202430.288832.389830.230531.884
10/27/202431.903532.09831.514432.0786
10/29/202432.078634.335131.903533.6737
10/30/202433.790433.94633.245733.9071
10/31/202433.926634.490733.381933.6542
11/03/202433.634734.082232.837133.6153
11/04/202433.770934.296232.739933.4597
11/05/202433.751535.677433.576435.405
11/06/202435.40535.891434.938135.8914
11/07/202435.988637.058635.307836.9029
11/10/202437.058637.389336.066436.2415
11/11/202436.222136.513935.677435.9886
11/12/202435.949737.739535.774637.3893
11/13/202437.447637.7235.988637.2726
11/14/202437.350438.517637.233737.5255
11/17/202437.544938.167437.214237.6616
11/18/202437.7238.556537.564437.9729
11/19/202438.14838.712137.253137.5255
11/20/202437.603338.789937.272638.4592
11/21/202438.57638.809437.895138.4592
11/24/202438.867840.2138.75139.1207
11/25/202438.848339.976538.848339.4903
11/26/202439.879240.034938.945639.0428
11/27/202438.906739.101237.136438.4787
11/28/202438.478739.704238.011839.393
12/01/202439.39339.587538.011839.5681
12/02/202439.568140.326738.906738.9261
12/03/202439.062339.626438.984539.0623
12/04/202439.217940.38539.159640.2683
12/05/202440.346140.501839.78239.8792
12/08/202442.019143.867241.960843.8672
12/09/202444.548146.04641.630141.669
12/10/202441.824642.544440.462940.5407
12/11/202440.851941.844140.676841.455
12/12/202441.279942.797341.163242.4082
12/15/202442.743.400342.388842.3888
12/16/202442.641742.875140.521242.7389
12/17/202442.855643.98442.369343.2642
12/18/202442.991844.120142.661142.8556
12/19/202442.875143.731142.369343.5365
12/22/202443.594944.178542.602742.7778
12/23/202442.777843.94542.233143.8283
12/24/202443.94544.411943.478243.8867
12/25/202444.081244.275843.439343.8867
12/26/202443.886745.423543.575445.1901
12/29/202445.326346.240644.937245.0928
12/30/202444.762145.65744.625945.3263