CMBTN
ÇİMBETON HAZIRBETON VE PREFABRİK YAPI ELEMANLARI SANAYİ VE TİCARET A.Ş.
15:10:00
1518 ₺
-15.000 (%-0.98)
Previous Close: 1533·
Volatility: 1.630
Day Low₺1515
Day High₺1540
Market Data
Spot Rate
B:1518
A:1520
Week over week (WoW)
+0.46%
Month over month (MoM)
-5.24%
Year to date (YTD)
-21.95%
Year over year (YoY)
-17.81%
CMBTN: ÇİMBETON HAZIRBETON VE PREFABRİK YAPI ELEMANLARI SANAYİ VE TİCARET A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 33.8398
CLOSE 33.6978
Low
LOW 24.02
High
HIGH 54.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 37.1 | 37.76 | 36.94 | 37.34 |
| 01/02/2018 | 37.7 | 37.7 | 37.06 | 37.14 |
| 01/03/2018 | 37.14 | 37.88 | 37.14 | 37.48 |
| 01/04/2018 | 37.52 | 38.18 | 37.52 | 38.18 |
| 01/07/2018 | 38.36 | 39.22 | 38.36 | 38.7 |
| 01/08/2018 | 39 | 41.78 | 38.8 | 41 |
| 01/09/2018 | 41.1 | 41.56 | 39.38 | 39.38 |
| 01/10/2018 | 39.5 | 39.78 | 38.26 | 38.26 |
| 01/11/2018 | 38.3 | 38.96 | 38.3 | 38.96 |
| 01/14/2018 | 38.98 | 46.48 | 38.96 | 41.36 |
| 01/15/2018 | 41.36 | 43 | 40 | 40.58 |
| 01/16/2018 | 40.64 | 45.8 | 40.64 | 44.6 |
| 01/17/2018 | 44.7 | 45 | 43.2 | 44.12 |
| 01/18/2018 | 44.4 | 48.28 | 44.2 | 45.5 |
| 01/21/2018 | 45.7 | 52 | 45.7 | 51 |
| 01/22/2018 | 52.5 | 54.4 | 49.4 | 49.68 |
| 01/23/2018 | 50.7 | 50.85 | 47.8 | 47.88 |
| 01/24/2018 | 47.9 | 50.95 | 46.6 | 46.6 |
| 01/25/2018 | 46.8 | 49.62 | 46.28 | 46.98 |
| 01/28/2018 | 47.2 | 48.98 | 46.66 | 47.94 |
| 01/29/2018 | 47.86 | 48.98 | 46.1 | 46.4 |
| 01/30/2018 | 46.5 | 47 | 45.44 | 45.44 |
| 01/31/2018 | 45.76 | 46.78 | 45.08 | 45.08 |
| 02/01/2018 | 45.52 | 45.96 | 44.24 | 44.4 |
| 02/04/2018 | 44.38 | 44.38 | 42.68 | 42.78 |
| 02/05/2018 | 41.8 | 41.92 | 41.08 | 41.78 |
| 02/06/2018 | 42.1 | 43.5 | 42.1 | 42.32 |
| 02/07/2018 | 42.34 | 46.2 | 42.04 | 43.7 |
| 02/08/2018 | 43.1 | 45.46 | 43.1 | 43.4 |
| 02/11/2018 | 43.96 | 44.7 | 43.58 | 43.86 |
| 02/12/2018 | 43.9 | 44.94 | 43.1 | 43.1 |
| 02/13/2018 | 43.4 | 43.78 | 42.6 | 42.62 |
| 02/14/2018 | 43.02 | 43.26 | 42.9 | 42.96 |
| 02/15/2018 | 43.1 | 44.98 | 43.1 | 43.8 |
| 02/18/2018 | 44.3 | 44.52 | 43.32 | 43.32 |
| 02/19/2018 | 43.04 | 43.16 | 40.84 | 40.88 |
| 02/20/2018 | 41.52 | 41.82 | 40.72 | 40.94 |
| 02/21/2018 | 41 | 41.1 | 40.32 | 40.44 |
| 02/22/2018 | 40.7 | 41.88 | 40.46 | 40.84 |
| 02/25/2018 | 41.3 | 41.88 | 41 | 41.4 |
| 02/26/2018 | 41.64 | 41.7 | 41 | 41.08 |
| 02/27/2018 | 41.08 | 41.58 | 40.7 | 40.76 |
| 02/28/2018 | 40.88 | 41.4 | 40.5 | 40.58 |
| 03/01/2018 | 40.68 | 41.1 | 40.52 | 40.6 |
| 03/04/2018 | 40.78 | 40.98 | 40.5 | 40.8 |
| 03/05/2018 | 41 | 41.1 | 40.34 | 40.4 |
| 03/06/2018 | 40.8 | 40.8 | 39.76 | 39.98 |
| 03/07/2018 | 40.04 | 40.38 | 39.7 | 39.96 |
| 03/08/2018 | 40.18 | 40.18 | 39.56 | 39.56 |
| 03/11/2018 | 39.9 | 40.1 | 39.7 | 39.74 |
| 03/12/2018 | 39.74 | 42.14 | 39.52 | 40.78 |
| 03/13/2018 | 40.98 | 41.5 | 40.02 | 40.1 |
| 03/14/2018 | 40.1 | 40.52 | 39.68 | 39.7 |
| 03/15/2018 | 39.84 | 40.2 | 39.5 | 40.18 |
| 03/18/2018 | 40.02 | 40.42 | 39.76 | 39.88 |
| 03/19/2018 | 40 | 40.84 | 39.9 | 40.3 |
| 03/20/2018 | 40.5 | 40.98 | 40 | 40.06 |
| 03/21/2018 | 40.3 | 40.3 | 39.78 | 39.78 |
| 03/22/2018 | 39.62 | 39.94 | 39.08 | 39.4 |
| 03/25/2018 | 39.5 | 39.78 | 39.12 | 39.16 |
| 03/26/2018 | 39.34 | 39.56 | 38.48 | 38.5 |
| 03/27/2018 | 38.6 | 39.02 | 37.98 | 37.98 |
| 03/28/2018 | 38 | 38.78 | 38 | 38.56 |
| 03/29/2018 | 38.76 | 39.42 | 38.5 | 38.56 |
| 04/01/2018 | 38.74 | 38.96 | 38.38 | 38.4 |
| 04/02/2018 | 38.56 | 38.76 | 36.5 | 37.88 |
| 04/03/2018 | 38.04 | 38.4 | 37.46 | 37.48 |
| 04/04/2018 | 37.58 | 38.12 | 37.58 | 37.78 |
| 04/05/2018 | 37.74 | 37.74 | 37.42 | 37.46 |
| 04/08/2018 | 37.52 | 38 | 37.22 | 37.24 |
| 04/09/2018 | 37.46 | 37.88 | 35 | 35.82 |
| 04/10/2018 | 35.9 | 36.42 | 34.48 | 35.26 |
| 04/11/2018 | 35.26 | 36.36 | 35.08 | 35.7 |
| 04/12/2018 | 36.22 | 36.78 | 35.64 | 35.9 |
| 04/15/2018 | 36.04 | 36.7 | 35.9 | 36.24 |
| 04/16/2018 | 36.38 | 37.4 | 35.14 | 35.14 |
| 04/17/2018 | 35.14 | 36.32 | 33.32 | 35.18 |
| 04/18/2018 | 34.72 | 35.5 | 34.66 | 34.8 |
| 04/19/2018 | 34.8 | 35.3 | 34.44 | 34.82 |
| 04/23/2018 | 34.84 | 34.84 | 33.8 | 33.8 |
| 04/24/2018 | 34 | 35.26 | 33.7 | 33.78 |
| 04/25/2018 | 33.94 | 34.2 | 33.84 | 33.9 |
| 04/26/2018 | 34.04 | 36.2 | 33.88 | 34.74 |
| 04/29/2018 | 35 | 36.1 | 34.78 | 35.08 |
| 05/01/2018 | 35.08 | 35.28 | 34.6 | 35.14 |
| 05/02/2018 | 35.1 | 36.1 | 34.98 | 35.74 |
| 05/03/2018 | 35.6 | 36 | 35.46 | 35.8 |
| 05/06/2018 | 36 | 37 | 35.62 | 36 |
| 05/07/2018 | 35.4 | 35.6 | 32.7 | 33.58 |
| 05/08/2018 | 32.98 | 33.96 | 32.96 | 33.4 |
| 05/09/2018 | 33.6 | 33.8 | 32.88 | 33.36 |
| 05/10/2018 | 33.54 | 33.74 | 32.64 | 32.64 |
| 05/13/2018 | 32.92 | 32.98 | 32.66 | 32.9 |
| 05/14/2018 | 32.9 | 32.9 | 32 | 32 |
| 05/15/2018 | 31.9 | 32.86 | 31.9 | 32.58 |
| 05/16/2018 | 32.72 | 32.94 | 31.8 | 31.8 |
| 05/17/2018 | 32.06 | 32.38 | 31.5 | 31.58 |
| 05/20/2018 | 31.58 | 32.8 | 31.58 | 32 |
| 05/21/2018 | 32 | 32.48 | 31.88 | 31.9 |
| 05/22/2018 | 32 | 32.36 | 31.38 | 32 |
| 05/23/2018 | 32.48 | 32.48 | 31.64 | 31.82 |
| 05/24/2018 | 31.78 | 32.1 | 31.6 | 31.82 |
| 05/27/2018 | 31.82 | 32.28 | 31.82 | 32.16 |
| 05/28/2018 | 32.06 | 32.32 | 32 | 32.08 |
| 05/29/2018 | 32.1 | 33.96 | 32 | 33.9 |
| 05/30/2018 | 33.98 | 34.1 | 32.6 | 32.6 |
| 05/31/2018 | 32.96 | 32.96 | 31.7 | 32 |
| 06/03/2018 | 32.38 | 33.4 | 32.1 | 33.4 |
| 06/04/2018 | 34.18 | 34.18 | 33 | 33 |
| 06/05/2018 | 33.54 | 33.54 | 32 | 32.28 |
| 06/06/2018 | 32.5 | 32.5 | 32 | 32.3 |
| 06/07/2018 | 32.62 | 32.62 | 32 | 32.4 |
| 06/10/2018 | 32.38 | 32.6 | 31.5 | 31.96 |
| 06/11/2018 | 32.28 | 32.4 | 31.7 | 31.7 |
| 06/12/2018 | 31.7 | 31.88 | 31.54 | 31.7 |
| 06/13/2018 | 32 | 32 | 31.5 | 31.8 |
| 06/17/2018 | 31.88 | 31.88 | 31.42 | 31.78 |
| 06/18/2018 | 31.68 | 32.06 | 31.66 | 31.76 |
| 06/19/2018 | 31.82 | 31.98 | 31.66 | 31.7 |
| 06/20/2018 | 31.7 | 33.5 | 31.7 | 32.78 |
| 06/21/2018 | 33 | 33 | 32.52 | 32.52 |
| 06/24/2018 | 33.1 | 34 | 31.82 | 31.82 |
| 06/25/2018 | 31.94 | 32.46 | 31.08 | 31.76 |
| 06/26/2018 | 31.76 | 32.48 | 31.74 | 32.38 |
| 06/27/2018 | 32.48 | 32.92 | 32.3 | 32.86 |
| 06/28/2018 | 33 | 34.04 | 33 | 33.62 |
| 07/01/2018 | 33.04 | 34.9 | 33.04 | 34.24 |
| 07/02/2018 | 34.26 | 36.36 | 33.64 | 33.92 |
| 07/03/2018 | 34.1 | 34.22 | 33.82 | 34.02 |
| 07/04/2018 | 34.14 | 34.76 | 33.96 | 34.16 |
| 07/05/2018 | 34.3 | 34.72 | 33.4 | 33.94 |
| 07/08/2018 | 33.94 | 34.86 | 33.94 | 34.74 |
| 07/09/2018 | 34.24 | 34.5 | 33.56 | 33.74 |
| 07/10/2018 | 33.74 | 33.74 | 31.58 | 31.58 |
| 07/11/2018 | 31.92 | 32.08 | 31.1 | 31.26 |
| 07/12/2018 | 31.3 | 32.12 | 31.3 | 31.8 |
| 07/15/2018 | 31.98 | 32.34 | 31.76 | 31.94 |
| 07/16/2018 | 31.96 | 32.56 | 31.82 | 32.3 |
| 07/17/2018 | 32.38 | 33.5 | 32.04 | 32.56 |
| 07/18/2018 | 32.64 | 32.74 | 32.46 | 32.5 |
| 07/19/2018 | 32.7 | 32.82 | 32.5 | 32.66 |
| 07/22/2018 | 32.78 | 33.22 | 32.78 | 33 |
| 07/23/2018 | 32.9 | 32.96 | 31.5 | 31.64 |
| 07/24/2018 | 31.74 | 32.2 | 31.7 | 32.18 |
| 07/25/2018 | 32.28 | 32.5 | 31.68 | 31.96 |
| 07/26/2018 | 32 | 32.06 | 31.72 | 32.06 |
| 07/29/2018 | 31.98 | 32.36 | 31.88 | 32.24 |
| 07/30/2018 | 32.1 | 32.78 | 32.1 | 32.24 |
| 07/31/2018 | 32.3 | 32.56 | 32.14 | 32.3 |
| 08/01/2018 | 32 | 32 | 31.5 | 31.54 |
| 08/02/2018 | 31.64 | 32.02 | 31.6 | 32 |
| 08/05/2018 | 31.98 | 32.1 | 30.9 | 31.48 |
| 08/06/2018 | 31.3 | 31.62 | 31.1 | 31.56 |
| 08/07/2018 | 31.56 | 31.74 | 31.44 | 31.46 |
| 08/08/2018 | 31.68 | 32.18 | 31.28 | 31.62 |
| 08/09/2018 | 31.44 | 31.64 | 28.38 | 29.98 |
| 08/12/2018 | 29.7 | 29.7 | 24.02 | 26.8 |
| 08/13/2018 | 27.5 | 27.96 | 26.8 | 27.26 |
| 08/14/2018 | 27.4 | 27.76 | 26.7 | 26.88 |
| 08/15/2018 | 26.88 | 27.04 | 26.16 | 26.62 |
| 08/16/2018 | 26.32 | 26.32 | 24.5 | 25.7 |
| 08/19/2018 | 25.88 | 25.88 | 25.5 | 25.72 |
| 08/26/2018 | 25.88 | 25.94 | 25 | 25.54 |
| 08/27/2018 | 25.54 | 26.66 | 25.5 | 26.32 |
| 08/28/2018 | 26.32 | 31 | 26.1 | 28.24 |
| 08/30/2018 | 28.36 | 28.82 | 27.74 | 27.74 |
| 09/02/2018 | 27.74 | 28.2 | 27.58 | 27.76 |
| 09/03/2018 | 27.82 | 29.48 | 27.72 | 28.86 |
| 09/04/2018 | 28.86 | 33.5 | 28.48 | 30.54 |
| 09/05/2018 | 30.58 | 30.76 | 29.06 | 29.06 |
| 09/06/2018 | 29.58 | 31.8 | 29.26 | 30.06 |
| 09/09/2018 | 30.2 | 30.42 | 28.44 | 28.54 |
| 09/10/2018 | 28.54 | 31.38 | 28.54 | 29.6 |
| 09/11/2018 | 29.68 | 29.84 | 28.76 | 29 |
| 09/12/2018 | 29.1 | 29.54 | 28.44 | 29.26 |
| 09/13/2018 | 29.54 | 30.5 | 29.26 | 29.62 |
| 09/16/2018 | 29.62 | 32.56 | 29.48 | 32.56 |
| 09/17/2018 | 32.8 | 33.06 | 30.32 | 30.38 |
| 09/18/2018 | 30.44 | 30.78 | 30.34 | 30.4 |
| 09/19/2018 | 30.48 | 30.9 | 29.12 | 29.4 |
| 09/20/2018 | 29.5 | 30.54 | 29.5 | 30.1 |
| 09/23/2018 | 30.1 | 30.64 | 30.08 | 30.26 |
| 09/24/2018 | 30.46 | 30.46 | 29.92 | 29.98 |
| 09/25/2018 | 30.02 | 31.44 | 30.02 | 30.3 |
| 09/26/2018 | 30.32 | 30.98 | 30.14 | 30.6 |
| 09/27/2018 | 30.68 | 30.68 | 30.1 | 30.34 |
| 09/30/2018 | 30.34 | 30.6 | 30.1 | 30.26 |
| 10/01/2018 | 30.44 | 30.48 | 29.8 | 29.8 |
| 10/02/2018 | 30 | 30.12 | 29.4 | 29.7 |
| 10/03/2018 | 29.9 | 29.9 | 27.52 | 27.86 |
| 10/04/2018 | 27.98 | 28.8 | 27.98 | 28.7 |
| 10/07/2018 | 28.7 | 30 | 28.56 | 29.18 |
| 10/08/2018 | 29.72 | 30.26 | 29.14 | 29.76 |
| 10/09/2018 | 29.76 | 30 | 29.04 | 29.34 |
| 10/10/2018 | 29.1 | 29.7 | 28.5 | 28.5 |
| 10/11/2018 | 28.52 | 28.98 | 28.06 | 28.26 |
| 10/14/2018 | 28.52 | 29.56 | 28.5 | 29.24 |
| 10/15/2018 | 29.24 | 30.72 | 29.2 | 29.7 |
| 10/16/2018 | 29.9 | 30.6 | 29.7 | 30.06 |
| 10/17/2018 | 30.2 | 30.84 | 30.18 | 30.18 |
| 10/18/2018 | 30.32 | 30.76 | 29.64 | 29.64 |
| 10/21/2018 | 29.9 | 30.28 | 29.22 | 29.36 |
| 10/22/2018 | 29.14 | 29.94 | 28.28 | 28.28 |
| 10/23/2018 | 28.7 | 29.82 | 28.68 | 28.84 |
| 10/24/2018 | 28.8 | 29.7 | 28.76 | 29.44 |
| 10/25/2018 | 29.44 | 29.66 | 28.94 | 29 |
| 10/29/2018 | 29.02 | 29.68 | 28.38 | 28.6 |
| 10/30/2018 | 30 | 31.4 | 29.18 | 29.18 |
| 10/31/2018 | 29.48 | 29.72 | 28.88 | 29.3 |
| 11/01/2018 | 29.34 | 30 | 29.22 | 29.34 |
| 11/04/2018 | 29.5 | 30.9 | 29.36 | 30.06 |
| 11/05/2018 | 30.4 | 30.68 | 29.7 | 29.7 |
| 11/06/2018 | 29.8 | 30.26 | 29.5 | 29.5 |
| 11/07/2018 | 29.52 | 29.54 | 28.42 | 28.5 |
| 11/08/2018 | 28.7 | 29.06 | 28.2 | 28.3 |
| 11/11/2018 | 28.56 | 28.56 | 28.16 | 28.3 |
| 11/12/2018 | 28.4 | 29.54 | 28.28 | 28.86 |
| 11/13/2018 | 28.98 | 28.98 | 27.92 | 28.12 |
| 11/14/2018 | 28.3 | 28.7 | 28.2 | 28.28 |
| 11/15/2018 | 28.28 | 28.72 | 28.16 | 28.32 |
| 11/18/2018 | 28.46 | 29 | 28.14 | 28.28 |
| 11/19/2018 | 28.3 | 28.46 | 28.2 | 28.3 |
| 11/20/2018 | 28.32 | 28.48 | 28.08 | 28.36 |
| 11/21/2018 | 28.36 | 28.52 | 28.08 | 28.1 |
| 11/22/2018 | 28.14 | 29.4 | 28.12 | 28.42 |
| 11/25/2018 | 28.44 | 28.7 | 28.24 | 28.3 |
| 11/26/2018 | 28.32 | 29.3 | 28.2 | 28.86 |
| 11/27/2018 | 28.98 | 29.2 | 28.76 | 28.76 |
| 11/28/2018 | 28.8 | 29.14 | 28.8 | 28.88 |
| 11/29/2018 | 28.86 | 29 | 28.84 | 28.92 |
| 12/02/2018 | 29 | 29.44 | 28.8 | 29 |
| 12/03/2018 | 29.2 | 29.7 | 28.52 | 28.52 |
| 12/04/2018 | 28.54 | 29 | 28.54 | 28.72 |
| 12/05/2018 | 28.74 | 29.6 | 28.7 | 28.82 |
| 12/06/2018 | 29 | 29.2 | 28.74 | 28.94 |
| 12/09/2018 | 28.96 | 29.26 | 28.48 | 28.6 |
| 12/10/2018 | 28.78 | 28.8 | 28.36 | 28.54 |
| 12/11/2018 | 28.56 | 28.72 | 26.88 | 27.3 |
| 12/12/2018 | 27.46 | 28.2 | 27.44 | 27.46 |
| 12/13/2018 | 27.42 | 27.9 | 26.72 | 26.8 |
| 12/16/2018 | 26.8 | 27.24 | 26.42 | 26.84 |
| 12/17/2018 | 26.7 | 26.86 | 26 | 26.12 |
| 12/18/2018 | 26.22 | 26.62 | 26.14 | 26.58 |
| 12/19/2018 | 26.2 | 26.92 | 26.2 | 26.88 |
| 12/20/2018 | 26.98 | 30.26 | 26.94 | 29.5 |
| 12/23/2018 | 29.56 | 30.3 | 28.74 | 28.84 |
| 12/24/2018 | 28.72 | 28.9 | 28.44 | 28.44 |
| 12/25/2018 | 28.5 | 28.94 | 27.3 | 27.58 |
| 12/26/2018 | 27.78 | 27.96 | 26.02 | 26.84 |
| 12/27/2018 | 26.94 | 31.9 | 26.72 | 31.26 |
| 12/30/2018 | 31.8 | 31.98 | 28.56 | 28.6 |