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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 29.2385
CLOSE 29.2392
Low
LOW 24.04
High
HIGH 46.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 28.64 | 28.7 | 27.64 | 28.36 |
| 01/02/2019 | 28.2 | 28.58 | 27.8 | 27.92 |
| 01/03/2019 | 28 | 28.6 | 28 | 28.5 |
| 01/06/2019 | 28.5 | 29.38 | 28.48 | 28.54 |
| 01/07/2019 | 28.56 | 29.28 | 28.46 | 29.26 |
| 01/08/2019 | 29.26 | 29.5 | 29 | 29.34 |
| 01/09/2019 | 29.34 | 30 | 29.1 | 29.56 |
| 01/10/2019 | 29.6 | 29.98 | 29.38 | 29.54 |
| 01/13/2019 | 29.6 | 29.6 | 28 | 28.12 |
| 01/14/2019 | 28.12 | 28.76 | 28.08 | 28.48 |
| 01/15/2019 | 28.62 | 28.64 | 28.38 | 28.48 |
| 01/16/2019 | 28.48 | 28.98 | 28.48 | 28.5 |
| 01/17/2019 | 28.56 | 28.7 | 28.42 | 28.6 |
| 01/20/2019 | 28.6 | 28.96 | 28.46 | 28.62 |
| 01/21/2019 | 28.64 | 28.98 | 28.58 | 28.84 |
| 01/22/2019 | 28.9 | 29.12 | 28.8 | 29 |
| 01/23/2019 | 29.06 | 29.1 | 28.96 | 29 |
| 01/24/2019 | 29.04 | 29.76 | 28.9 | 29.08 |
| 01/27/2019 | 29.08 | 29.2 | 28.72 | 28.98 |
| 01/28/2019 | 29 | 29.1 | 28.82 | 28.82 |
| 01/29/2019 | 28.84 | 29.46 | 28.84 | 29.2 |
| 01/30/2019 | 29.28 | 29.5 | 29.08 | 29.18 |
| 01/31/2019 | 29.2 | 29.42 | 29.06 | 29.28 |
| 02/03/2019 | 29.28 | 30.1 | 29.2 | 29.9 |
| 02/04/2019 | 29.94 | 30.08 | 29.2 | 29.52 |
| 02/05/2019 | 29.56 | 29.56 | 29.34 | 29.5 |
| 02/06/2019 | 29.52 | 29.52 | 29.36 | 29.5 |
| 02/07/2019 | 29.44 | 29.54 | 29.2 | 29.46 |
| 02/10/2019 | 29.36 | 29.54 | 29.24 | 29.48 |
| 02/11/2019 | 29.86 | 30.04 | 29.4 | 29.78 |
| 02/12/2019 | 29.78 | 30 | 29.38 | 29.6 |
| 02/13/2019 | 29.64 | 29.66 | 29.38 | 29.5 |
| 02/14/2019 | 29.46 | 29.66 | 29.4 | 29.56 |
| 02/17/2019 | 29.5 | 29.98 | 29.4 | 29.4 |
| 02/18/2019 | 29.56 | 29.56 | 28.08 | 28.6 |
| 02/19/2019 | 28.84 | 29.28 | 28.5 | 29.26 |
| 02/20/2019 | 29.24 | 29.5 | 28.8 | 29.06 |
| 02/21/2019 | 29.08 | 29.16 | 28.76 | 28.98 |
| 02/24/2019 | 29.04 | 29.54 | 28.98 | 29.08 |
| 02/25/2019 | 29 | 29.16 | 28.84 | 28.98 |
| 02/26/2019 | 29 | 29 | 28.66 | 28.82 |
| 02/27/2019 | 28.84 | 29.12 | 28.46 | 28.52 |
| 02/28/2019 | 28.44 | 28.74 | 28.34 | 28.5 |
| 03/03/2019 | 28.5 | 29.84 | 28.5 | 29.1 |
| 03/04/2019 | 29.1 | 29.1 | 28.5 | 28.66 |
| 03/05/2019 | 31.1 | 33.74 | 31.1 | 31.1 |
| 03/06/2019 | 31.16 | 31.16 | 29.74 | 29.78 |
| 03/07/2019 | 29.86 | 29.98 | 29.22 | 29.54 |
| 03/10/2019 | 29.6 | 29.6 | 29.04 | 29.04 |
| 03/11/2019 | 29.06 | 29.36 | 29 | 29.1 |
| 03/12/2019 | 29.1 | 29.24 | 29 | 29.02 |
| 03/13/2019 | 29.02 | 29.16 | 28.88 | 28.9 |
| 03/14/2019 | 28.96 | 29.16 | 28.9 | 29.08 |
| 03/17/2019 | 29.14 | 29.44 | 29.04 | 29.28 |
| 03/18/2019 | 29.3 | 29.56 | 29.1 | 29.16 |
| 03/19/2019 | 29.18 | 30.98 | 29.12 | 30.7 |
| 03/20/2019 | 31.4 | 35.9 | 31.4 | 33.4 |
| 03/21/2019 | 33.42 | 35 | 30.42 | 32.06 |
| 03/24/2019 | 32 | 32.08 | 30.64 | 30.82 |
| 03/25/2019 | 30.98 | 31.12 | 30.5 | 30.68 |
| 03/26/2019 | 30.9 | 30.9 | 29.42 | 30 |
| 03/27/2019 | 29.64 | 30.34 | 29.64 | 30.06 |
| 03/28/2019 | 29.6 | 30.86 | 29.6 | 30.26 |
| 03/31/2019 | 30.3 | 30.3 | 29.64 | 30.08 |
| 04/01/2019 | 30 | 30.56 | 29.98 | 30 |
| 04/02/2019 | 30.2 | 31.14 | 29.88 | 30.6 |
| 04/03/2019 | 30.86 | 30.86 | 30.02 | 30.6 |
| 04/04/2019 | 30.6 | 30.98 | 30.36 | 30.52 |
| 04/07/2019 | 30.68 | 30.74 | 30.24 | 30.28 |
| 04/08/2019 | 30.32 | 30.64 | 30.32 | 30.36 |
| 04/09/2019 | 30.58 | 30.58 | 30.28 | 30.3 |
| 04/10/2019 | 30.3 | 33.12 | 29.52 | 29.52 |
| 04/11/2019 | 29.5 | 29.7 | 28.52 | 28.76 |
| 04/14/2019 | 28.98 | 29.36 | 28.7 | 28.8 |
| 04/15/2019 | 28.88 | 29.1 | 28.52 | 28.8 |
| 04/16/2019 | 28.96 | 29.18 | 28.7 | 28.82 |
| 04/17/2019 | 28.74 | 28.9 | 28.7 | 28.7 |
| 04/18/2019 | 28.76 | 29.1 | 28.76 | 28.86 |
| 04/21/2019 | 28.86 | 28.96 | 28.6 | 28.6 |
| 04/23/2019 | 28.7 | 28.78 | 28.48 | 28.5 |
| 04/24/2019 | 28.4 | 28.54 | 27.94 | 28 |
| 04/25/2019 | 28.04 | 28.26 | 27.94 | 27.98 |
| 04/28/2019 | 28 | 28 | 27.5 | 27.5 |
| 04/29/2019 | 27.64 | 28.18 | 27.64 | 27.9 |
| 05/01/2019 | 27.92 | 28.1 | 27.52 | 27.52 |
| 05/02/2019 | 27.74 | 27.74 | 27.5 | 27.7 |
| 05/05/2019 | 27.32 | 27.42 | 27 | 27.22 |
| 05/06/2019 | 26.98 | 27.56 | 26.86 | 27.28 |
| 05/07/2019 | 27.5 | 27.5 | 25.98 | 26.32 |
| 05/08/2019 | 26.52 | 26.8 | 26.08 | 26.36 |
| 05/09/2019 | 26.58 | 26.58 | 26.02 | 26.02 |
| 05/12/2019 | 26.04 | 26.26 | 25 | 25.06 |
| 05/13/2019 | 25.34 | 25.4 | 25.08 | 25.36 |
| 05/14/2019 | 25.38 | 25.38 | 25.18 | 25.26 |
| 05/15/2019 | 25.22 | 25.62 | 25.22 | 25.36 |
| 05/16/2019 | 25.24 | 25.36 | 25 | 25.1 |
| 05/19/2019 | 25.1 | 25.28 | 25.02 | 25.1 |
| 05/20/2019 | 25.2 | 25.82 | 24.7 | 25.02 |
| 05/21/2019 | 25.02 | 25.26 | 24.18 | 24.38 |
| 05/22/2019 | 24.06 | 24.6 | 24.04 | 24.18 |
| 05/23/2019 | 24.28 | 24.96 | 24.28 | 24.4 |
| 05/26/2019 | 24.4 | 24.8 | 24.38 | 24.4 |
| 05/27/2019 | 24.48 | 25.24 | 24.48 | 24.82 |
| 05/28/2019 | 24.92 | 25.84 | 24.6 | 24.66 |
| 05/29/2019 | 24.84 | 27.32 | 24.68 | 25.14 |
| 05/30/2019 | 25.14 | 25.18 | 24.8 | 25 |
| 06/02/2019 | 25.1 | 25.52 | 25.04 | 25.5 |
| 06/06/2019 | 25.52 | 25.66 | 25.32 | 25.66 |
| 06/09/2019 | 25.68 | 26.1 | 25.5 | 25.92 |
| 06/10/2019 | 25.9 | 26.16 | 25.6 | 25.6 |
| 06/11/2019 | 25.58 | 25.88 | 25.58 | 25.7 |
| 06/12/2019 | 25.64 | 25.72 | 25.1 | 25.12 |
| 06/13/2019 | 25.14 | 25.68 | 25.14 | 25.54 |
| 06/16/2019 | 25.5 | 25.8 | 25.44 | 25.8 |
| 06/17/2019 | 25.82 | 26.8 | 25.7 | 26.14 |
| 06/18/2019 | 26.1 | 26.56 | 25.9 | 26.02 |
| 06/19/2019 | 26.18 | 26.42 | 26 | 26 |
| 06/20/2019 | 26 | 26 | 25.52 | 25.8 |
| 06/23/2019 | 25.9 | 26 | 25.74 | 25.74 |
| 06/24/2019 | 25.78 | 26.02 | 25.64 | 25.72 |
| 06/25/2019 | 25.78 | 26.14 | 25.66 | 25.8 |
| 06/26/2019 | 25.84 | 26.26 | 25.74 | 26.02 |
| 06/27/2019 | 26.02 | 26.22 | 25.84 | 26 |
| 06/30/2019 | 26.18 | 26.76 | 26.06 | 26.62 |
| 07/01/2019 | 26.62 | 26.96 | 26.52 | 26.78 |
| 07/02/2019 | 26.74 | 27.06 | 26.5 | 26.66 |
| 07/03/2019 | 26.68 | 27.3 | 26.64 | 26.82 |
| 07/04/2019 | 26.82 | 26.98 | 26.78 | 26.9 |
| 07/07/2019 | 26.78 | 26.78 | 26.5 | 26.68 |
| 07/08/2019 | 26.68 | 26.72 | 26.44 | 26.48 |
| 07/09/2019 | 26.48 | 26.7 | 26.28 | 26.42 |
| 07/10/2019 | 26.42 | 26.6 | 26.24 | 26.52 |
| 07/11/2019 | 26.48 | 26.56 | 25.74 | 25.8 |
| 07/15/2019 | 25.8 | 26.28 | 25.8 | 25.9 |
| 07/16/2019 | 25.96 | 26.46 | 25.74 | 26 |
| 07/17/2019 | 25.98 | 26.38 | 25.9 | 26.26 |
| 07/18/2019 | 26.3 | 26.7 | 26.3 | 26.36 |
| 07/21/2019 | 26.36 | 27.12 | 26.32 | 26.92 |
| 07/22/2019 | 26.92 | 27.32 | 26.9 | 27 |
| 07/23/2019 | 27.1 | 27.4 | 26.9 | 27.2 |
| 07/24/2019 | 27.12 | 27.3 | 26.9 | 27 |
| 07/25/2019 | 27 | 27.14 | 26.86 | 26.98 |
| 07/28/2019 | 26.98 | 27.2 | 26.82 | 27.04 |
| 07/29/2019 | 27.04 | 27.98 | 26.96 | 27.44 |
| 07/30/2019 | 27.48 | 27.8 | 27.16 | 27.2 |
| 07/31/2019 | 27.1 | 27.92 | 26.98 | 27.42 |
| 08/01/2019 | 27.36 | 27.4 | 27 | 27.18 |
| 08/04/2019 | 26.98 | 27.16 | 26.84 | 26.96 |
| 08/05/2019 | 26.84 | 27.28 | 26.8 | 27.02 |
| 08/06/2019 | 26.92 | 27.14 | 26.56 | 26.84 |
| 08/07/2019 | 26.72 | 28 | 26.72 | 27.8 |
| 08/08/2019 | 28 | 28.14 | 27.56 | 27.66 |
| 08/14/2019 | 27.8 | 27.8 | 27.02 | 27.3 |
| 08/15/2019 | 27.3 | 27.48 | 26.78 | 27 |
| 08/18/2019 | 27.02 | 27.08 | 26.42 | 26.96 |
| 08/19/2019 | 26.7 | 26.96 | 26.48 | 26.78 |
| 08/20/2019 | 26.9 | 26.9 | 26.52 | 26.64 |
| 08/21/2019 | 26.64 | 26.64 | 26.48 | 26.56 |
| 08/22/2019 | 26.58 | 27 | 26.2 | 26.64 |
| 08/25/2019 | 26.54 | 26.88 | 26.5 | 26.78 |
| 08/26/2019 | 26.68 | 27.2 | 26.54 | 26.9 |
| 08/27/2019 | 26.9 | 27 | 26.6 | 26.98 |
| 08/28/2019 | 27.06 | 27.6 | 26.96 | 27.26 |
| 09/01/2019 | 27.34 | 27.7 | 27.34 | 27.5 |
| 09/02/2019 | 27.48 | 27.88 | 27.48 | 27.88 |
| 09/03/2019 | 27.96 | 28.44 | 27.76 | 27.92 |
| 09/04/2019 | 27.98 | 28.26 | 27.78 | 27.96 |
| 09/05/2019 | 27.98 | 28.26 | 27.8 | 27.82 |
| 09/08/2019 | 27.9 | 28.28 | 27.9 | 28.1 |
| 09/09/2019 | 28 | 28.5 | 28 | 28.48 |
| 09/10/2019 | 28.46 | 28.78 | 28.2 | 28.68 |
| 09/11/2019 | 28.7 | 29 | 28.52 | 28.6 |
| 09/12/2019 | 28.66 | 29 | 28.14 | 28.52 |
| 09/15/2019 | 28.52 | 28.54 | 28.14 | 28.48 |
| 09/16/2019 | 28.48 | 28.48 | 28 | 28.04 |
| 09/17/2019 | 28.06 | 28.86 | 28.02 | 28.76 |
| 09/18/2019 | 28.76 | 30.5 | 28.66 | 28.66 |
| 09/19/2019 | 28.52 | 29.68 | 28.52 | 28.76 |
| 09/22/2019 | 29.08 | 29.32 | 28.52 | 28.54 |
| 09/23/2019 | 28.6 | 28.94 | 28.6 | 28.8 |
| 09/24/2019 | 28.8 | 28.96 | 28.72 | 28.82 |
| 09/25/2019 | 28.9 | 29 | 28.64 | 28.8 |
| 09/26/2019 | 28.92 | 29.2 | 28.7 | 29.12 |
| 09/29/2019 | 29.3 | 29.9 | 29.14 | 29.64 |
| 09/30/2019 | 29.5 | 30 | 29.04 | 29.04 |
| 10/01/2019 | 29.06 | 29.34 | 29.04 | 29.1 |
| 10/02/2019 | 29.14 | 29.44 | 28.9 | 28.92 |
| 10/03/2019 | 29.02 | 29.22 | 29 | 29.12 |
| 10/06/2019 | 29.26 | 31.3 | 29.02 | 29.76 |
| 10/07/2019 | 29.5 | 29.58 | 28.88 | 29.16 |
| 10/08/2019 | 29.3 | 29.34 | 28.9 | 29.08 |
| 10/09/2019 | 29 | 29.4 | 28.64 | 29.06 |
| 10/10/2019 | 29.14 | 29.76 | 29.02 | 29.4 |
| 10/13/2019 | 29.4 | 29.4 | 28.42 | 28.82 |
| 10/14/2019 | 28.92 | 29.1 | 28.92 | 29.1 |
| 10/15/2019 | 28.96 | 29.1 | 28.7 | 28.86 |
| 10/16/2019 | 29.02 | 29.1 | 28.44 | 28.86 |
| 10/17/2019 | 29.1 | 29.3 | 28.98 | 29.16 |
| 10/20/2019 | 29.22 | 29.78 | 29.1 | 29.44 |
| 10/21/2019 | 29.46 | 29.6 | 29.3 | 29.5 |
| 10/22/2019 | 29.56 | 29.74 | 28.88 | 29.52 |
| 10/23/2019 | 29.58 | 30.28 | 29.58 | 29.9 |
| 10/24/2019 | 29.92 | 30 | 29.78 | 29.9 |
| 10/27/2019 | 29.82 | 30 | 29.82 | 30 |
| 10/29/2019 | 30 | 30.28 | 29.88 | 30.28 |
| 10/30/2019 | 30.1 | 30.46 | 29.72 | 29.98 |
| 10/31/2019 | 29.98 | 30 | 29.7 | 30 |
| 11/03/2019 | 30.28 | 30.28 | 29.88 | 29.96 |
| 11/04/2019 | 29.98 | 30.06 | 29.84 | 30.02 |
| 11/05/2019 | 30.1 | 30.38 | 30 | 30.12 |
| 11/06/2019 | 30.14 | 32.36 | 30 | 31.36 |
| 11/07/2019 | 31.36 | 31.44 | 30.46 | 30.72 |
| 11/10/2019 | 30.6 | 30.84 | 30.48 | 30.84 |
| 11/11/2019 | 30.8 | 30.98 | 30.4 | 30.6 |
| 11/12/2019 | 30.58 | 30.58 | 30.18 | 30.36 |
| 11/13/2019 | 30.34 | 30.38 | 30.1 | 30.2 |
| 11/14/2019 | 30.26 | 30.42 | 30.26 | 30.4 |
| 11/17/2019 | 30.42 | 34.96 | 30.4 | 34 |
| 11/18/2019 | 34.42 | 34.42 | 32.74 | 33 |
| 11/19/2019 | 33.06 | 33.36 | 32.72 | 33.1 |
| 11/20/2019 | 33.2 | 33.5 | 33.06 | 33.32 |
| 11/21/2019 | 33.4 | 33.96 | 33.36 | 33.64 |
| 11/24/2019 | 33.58 | 33.88 | 33.38 | 33.46 |
| 11/25/2019 | 33.5 | 33.66 | 33.3 | 33.4 |
| 11/26/2019 | 33.42 | 33.88 | 33.24 | 33.48 |
| 11/27/2019 | 33.58 | 33.8 | 33.48 | 33.7 |
| 11/28/2019 | 33.74 | 35.88 | 33.74 | 34.76 |
| 12/01/2019 | 35.3 | 35.5 | 34.88 | 34.98 |
| 12/02/2019 | 34.98 | 35.82 | 34.8 | 35.7 |
| 12/03/2019 | 35.7 | 37.24 | 35.56 | 36.84 |
| 12/04/2019 | 36.9 | 37.7 | 36.8 | 37.18 |
| 12/05/2019 | 37.18 | 37.26 | 36.36 | 36.98 |
| 12/08/2019 | 37 | 39.98 | 37 | 38.4 |
| 12/09/2019 | 38.5 | 39.12 | 36.72 | 36.8 |
| 12/10/2019 | 36.88 | 37 | 36.14 | 36.14 |
| 12/11/2019 | 36.14 | 37.94 | 36.1 | 36.88 |
| 12/12/2019 | 37.2 | 37.98 | 36.96 | 37.18 |
| 12/15/2019 | 37.64 | 37.74 | 37.36 | 37.5 |
| 12/16/2019 | 37.7 | 38.78 | 37.6 | 37.9 |
| 12/17/2019 | 38.04 | 38.04 | 37.4 | 37.48 |
| 12/18/2019 | 37.48 | 37.8 | 37.34 | 37.48 |
| 12/19/2019 | 37.78 | 37.78 | 37.1 | 37.3 |
| 12/22/2019 | 37.38 | 37.48 | 37.12 | 37.3 |
| 12/23/2019 | 37.48 | 37.8 | 37.46 | 37.58 |
| 12/24/2019 | 37.88 | 38.02 | 37.58 | 37.7 |
| 12/25/2019 | 37.86 | 38.42 | 37.72 | 37.86 |
| 12/26/2019 | 37.94 | 42.1 | 37.88 | 42.1 |
| 12/29/2019 | 42.98 | 46.2 | 42.64 | 42.92 |
| 12/30/2019 | 42.84 | 42.86 | 40.9 | 41.26 |