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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 47.2918
CLOSE 47.2264

Low

LOW 40.554

High

HIGH 55.831
DATEOPENHIGHLOWCLOSE
01/01/202545.44347.621745.209546.9603
01/02/202547.038147.115945.773745.9682
01/05/202546.182246.240643.906144.1979
01/06/202544.489744.58743.731144.1785
01/07/202544.178544.411943.400343.4587
01/08/202543.594945.384643.517145.2679
01/09/202545.209546.104445.034445.5208
01/12/202545.540246.357345.034446.2017
01/13/202546.571347.777346.318447.4855
01/14/202547.485548.516547.096447.9135
01/15/202548.380449.362847.971849.2169
01/16/202549.216950.14148.613849.5087
01/19/202549.605949.703248.049748.8278
01/20/202548.876549.800548.477649.1683
01/21/202549.265649.751948.613849.7032
01/22/202549.946451.98949.654651.6486
01/23/202551.697153.98351.551353.983
01/26/202553.98355.296153.545254.9556
01/27/202555.052855.83153.107654.4692
01/28/202554.566555.004351.940452.2322
01/29/202552.475353.156251.308151.454
01/30/202551.551352.086250.773251.8917
02/02/202551.891753.302151.06552.3294
02/03/202552.767152.815850.821751.1622
02/04/202551.308151.648649.897750.6759
02/05/202550.91953.010350.627252.8644
02/06/202552.864453.156252.183552.6698
02/09/202552.864452.91351.162251.9404
02/10/202551.940452.475351.113551.2595
02/11/202551.356851.45449.508750.141
02/12/202550.5351.940450.092351.5513
02/13/202551.940452.864451.502651.8431
02/16/202551.843151.891750.5350.7732
02/17/202550.773250.773249.411450.1895
02/18/202550.384151.113549.168350.2868
02/19/202550.286850.481449.119649.3628
02/20/202549.557449.557446.376746.5907
02/23/202547.174247.271544.820545.0344
02/24/202545.151245.423544.081244.2368
02/25/202544.392545.01543.575444.6259
02/26/202544.645446.298944.625946.1044
02/27/202544.256344.976142.797343.7894
03/02/202543.808944.37343.458743.7116
03/03/202543.750543.750542.388842.7584
03/04/202543.166944.081242.466644.0812
03/05/202544.353647.193744.139647.077
03/06/202547.018648.069146.571347.1937
03/09/202546.999247.796845.598646.7853
03/10/202545.812650.91945.812650.2868
03/11/202550.578651.648649.605950.4328
03/12/202550.724551.745850.5351.5513
03/13/202551.599952.864451.162252.3294
03/16/202552.329452.864451.356851.7944
03/17/202551.599952.232250.967752.1349
03/18/202548.516552.426748.341549.0223
03/19/202549.605953.204949.605950.9677
03/20/202550.578650.578645.87145.871
03/23/202546.143348.973743.283647.9913
03/24/202548.146951.162247.89450.2382
03/25/202550.14151.502649.460150.0923
03/26/202550.675951.502649.314149.6546
03/27/202549.654652.134948.779250.0923
04/01/202549.929349.929346.246246.6007
04/02/202546.521946.837145.300845.3402
04/03/202545.241745.497744.079644.4735
04/06/202543.134245.970442.208545.6159
04/07/202545.891647.506745.67547.0143
04/08/202546.600747.585545.596245.6947
04/09/202546.640147.9446.640147.4476
04/10/202547.447647.861246.955247.2507
04/13/202547.48749.338447.48748.8657
04/14/202549.003650.963448.964249.4369
04/15/202549.082450.766447.861248.1173
04/16/202548.117348.944547.506748.59
04/17/202548.5949.535446.837149.2203
04/20/202549.436950.421748.983949.5846
04/21/202549.584649.978647.782547.8809
04/23/202550.323250.372547.093147.0931
04/24/202547.211347.565845.734146.2856
04/27/202546.679547.880946.502246.7977
04/28/202546.679546.817445.300845.4583
04/29/202545.359947.073445.359946.0689
05/01/202546.167446.837145.596246.1871
05/04/202546.502246.502244.453844.5129
05/05/202544.591744.591743.508443.8433
05/06/202543.823644.512943.291843.8236
05/07/202543.823644.611443.823644.3947
05/08/202544.493246.364344.493245.8326
05/11/202547.270448.78746.679548.6491
05/12/202549.003650.126348.097649.4369
05/13/202549.387752.194448.491551.7512
05/14/202551.751254.360951.30853.4254
05/15/202553.425455.00152.391352.933
05/19/202552.93353.819352.046653.4746
05/20/202553.474653.819351.406552.0466
05/21/202551.997452.588349.880151.9974
05/22/202551.948252.046650.47150.471
05/25/202550.914151.406549.929351.0618
05/26/202551.012651.061849.929350.7664
05/27/202550.766451.258847.565848.1961
05/28/202548.452148.668846.344746.778
05/29/202546.561348.077946.226547.4673
06/01/202547.408247.979446.38447.3688
06/02/202547.624949.683147.624949.3384
06/03/202549.338450.667948.806650.5694
06/04/202550.224851.111149.830850.7172
06/09/202551.061851.406549.584649.8308
06/10/202550.027850.717249.486250.0278
06/11/202549.289249.633947.959748.5112
06/12/202546.12846.896144.611445.3008
06/15/202545.281146.12844.394745.5174
06/16/202545.694745.871944.611445.3008
06/17/202545.064445.261443.981144.3554
06/18/202544.375145.576544.158444.1584
06/19/202544.709945.615944.079644.1584
06/22/202543.528143.528142.247942.563
06/23/202544.690245.241744.000844.9068
06/24/202544.985645.044743.843344.2175
06/25/202544.217545.064444.059944.2175
06/26/202544.256944.867542.740344.0993
06/29/202544.355447.270443.92247.2704
06/30/202547.802249.929347.290149.6339
07/01/202549.289250.864949.289250.6187
07/02/202551.111151.800450.07750.4217
07/03/202550.372551.70249.830851.308
07/06/202550.421751.751249.830850.9634
07/07/202551.406552.391350.027850.3232
07/08/202550.569450.766449.978650.274
07/09/202550.618751.997450.618751.8004
07/10/202552.095952.194450.224851.2096
07/13/202551.30851.357349.830850.471
07/15/202550.224850.667948.018848.8066
07/16/202548.806649.929348.570349.3877
07/17/202549.535449.683148.432448.7082
07/20/202548.905149.781648.708249.3877
07/21/202549.486250.07748.964248.9642
07/22/202548.924849.732448.806649.2006
07/23/202549.387750.864949.220349.8801
07/24/202550.126350.224848.983949.6339
07/27/202549.830849.830848.255248.4521
07/28/202548.452148.84647.703748.0582
07/29/202548.058249.121848.058248.7279
07/30/202548.826351.209648.668850.9634
07/31/202550.717251.70249.929350.1755
08/03/202550.372550.47149.220349.3384
08/04/202549.486249.535448.452148.6491
08/05/202548.885449.220348.13748.2946
08/06/202548.314349.535448.274948.7476
08/07/202548.84648.944548.353648.4718
08/10/202548.78749.781648.78749.3384
08/11/202549.338449.436948.117348.2355
08/12/202548.314348.649147.900647.9203
08/13/202547.920348.373346.915847.2704
08/14/202547.053747.427946.856747.1325
08/17/202547.349147.605246.600747.4279
08/18/202547.585548.255247.506747.684
08/19/202547.723448.668847.546148.4521
08/20/202548.727949.486248.609749.2892
08/21/202549.436949.830848.471848.59
08/24/202549.003649.486248.747648.9051
08/25/202548.944550.520248.491549.7816
08/26/202550.126350.618748.550648.5506
08/27/202548.649148.924847.861248.1567
08/28/202548.255248.39347.290147.6643
08/31/202547.723447.841546.935547.1522
09/01/202547.191647.368844.828145.9507
09/02/202545.517445.67544.237244.572
09/03/202544.670545.852344.552345.3599
09/04/202545.596245.694744.099344.3751
09/07/202543.626644.867543.035744.2963
09/08/202544.493245.537143.92244.119
09/09/202544.355444.650843.508444.1978
09/10/202544.31645.379543.66643.7448
09/11/202543.646343.961442.582743.41
09/14/202542.996345.694742.602445.675
09/15/202545.990146.758345.47846.4628
09/16/202546.482546.758345.871946.0098
09/17/202546.38446.77845.123545.3008
09/18/202545.458345.753844.059945.6947
09/21/202546.541647.053745.655346.6992
09/22/202546.285647.821945.67546.7189
09/23/202546.817446.817445.241745.9704
09/24/202546.246246.600744.729645.3205
09/25/202545.399246.206845.02545.3008
09/28/202545.202346.659844.690244.8084
09/29/202545.182647.48743.764546.384
09/30/202546.187146.246244.079644.7296
10/01/202544.729644.847843.528143.5281
10/02/202543.705443.803942.700942.9766
10/05/202542.976643.803942.622142.8585
10/06/202542.937243.4142.681243.0357
10/07/202543.075143.882742.582742.6221
10/08/202543.055443.823642.878243.3706
10/09/202543.429644.138742.937243.0357
10/12/202542.779742.838841.85442.0903
10/13/202542.838842.858541.932841.9918
10/14/202542.247942.484241.735842.2085
10/15/202542.208542.779741.479741.657
10/16/202542.070642.346440.55441.3813
10/19/202541.40142.30740.928341.9721
10/20/202542.050942.641841.4642.563
10/21/202542.641842.819142.188842.2282
10/22/202542.188843.547842.1142.8782
10/23/202543.311544.926543.114544.1584
10/26/202544.11945.379543.764544.2175
10/27/202544.709945.655344.394745.1629
10/29/202545.261446.915844.985646.4628
10/30/202547.191647.191646.009846.7977
11/02/202546.640146.640144.709945.1038
11/03/202545.103845.123543.685744.0205
11/04/202544.040244.335743.508444.2569
11/05/202544.355444.985644.040244.6902
11/06/202544.591745.044743.725143.9811
11/09/202544.197845.084143.567543.6069
11/10/202543.331243.547841.479742.0509
11/11/202542.267642.287341.617641.9524
11/12/202542.129744.453842.129743.9023
11/13/202543.784244.217542.070642.9372
11/16/202542.976643.803942.740343.0554
11/17/202543.055443.764542.700943.4296
11/18/202543.488744.375143.4143.9811
11/19/202544.237244.631143.86344.5129
11/20/202544.414444.493243.429644.1584
11/23/202543.981144.670543.626644.3357
11/24/202544.453845.241743.941744.8281
11/25/202544.828146.009844.709945.4583
11/26/202545.753845.852344.591745.1826
11/27/202544.828145.576544.434145.0644
11/30/202545.064447.073444.76947.034
12/01/202546.876448.215846.541647.4673
12/02/202547.565848.688546.955248.1173
12/03/202548.373348.412746.718946.778
12/04/202546.58147.821946.187147.4279
12/07/202547.723448.806647.723447.9991
12/08/202548.018848.018847.073447.1719
12/09/202547.171947.703746.856747.2704
12/10/202547.290147.802247.093147.3688
12/11/202547.427948.117347.290147.7628
12/14/202547.861248.550647.723448.2158
12/15/202548.215848.452147.309848.2749
12/16/202548.274948.274947.03447.1719
12/17/202547.171947.743146.620446.7583
12/18/202546.876447.132545.537145.7932
12/21/202545.852346.32545.182645.3795
12/22/202545.379545.418944.926545.2023
12/23/202545.202345.734144.808445.3008
12/24/202545.753845.911345.182645.2417
12/25/202545.202345.261444.256944.6902
12/28/202544.690244.985644.059944.2175
12/29/202544.434144.453843.508444.1387
12/30/202544.217545.793244.138745.7932