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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 84.2565
CLOSE 84.565
Low
LOW 23.1
High
HIGH 296.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 41.26 | 43.86 | 41.22 | 42.98 |
| 01/02/2020 | 42.74 | 42.74 | 40.7 | 41.18 |
| 01/05/2020 | 40.2 | 40.56 | 38.66 | 38.72 |
| 01/06/2020 | 39 | 40.3 | 39 | 39.68 |
| 01/07/2020 | 38.74 | 42.6 | 38.34 | 39.68 |
| 01/08/2020 | 40.26 | 43.26 | 40.02 | 43 |
| 01/09/2020 | 44.02 | 47.1 | 43.98 | 47.1 |
| 01/12/2020 | 48 | 49.9 | 46.8 | 46.82 |
| 01/13/2020 | 46.8 | 47.68 | 45.42 | 47.18 |
| 01/14/2020 | 47.18 | 47.3 | 46.42 | 46.58 |
| 01/15/2020 | 46.64 | 48.16 | 46.54 | 46.8 |
| 01/16/2020 | 46.78 | 48.38 | 46.28 | 47.18 |
| 01/19/2020 | 47.4 | 47.72 | 46.54 | 46.64 |
| 01/20/2020 | 46.72 | 47.28 | 46.48 | 47.12 |
| 01/21/2020 | 47.22 | 47.9 | 46.68 | 47.88 |
| 01/22/2020 | 47.88 | 49.82 | 47.46 | 48.5 |
| 01/23/2020 | 48.56 | 48.94 | 48 | 48.4 |
| 01/26/2020 | 48.46 | 50.4 | 48.18 | 48.26 |
| 01/27/2020 | 48.42 | 51 | 48.3 | 49.4 |
| 01/28/2020 | 49.52 | 50.7 | 49.28 | 50.1 |
| 01/29/2020 | 49.62 | 50.75 | 48.6 | 48.6 |
| 01/30/2020 | 48.72 | 49.16 | 47.96 | 48.08 |
| 02/02/2020 | 48.1 | 48.1 | 46.8 | 47 |
| 02/03/2020 | 47.92 | 48 | 46.84 | 47.28 |
| 02/04/2020 | 47.42 | 49.46 | 47.3 | 48.3 |
| 02/05/2020 | 48.9 | 49.44 | 46.86 | 47.72 |
| 02/06/2020 | 48.36 | 48.68 | 46.82 | 47 |
| 02/09/2020 | 47 | 48 | 45.4 | 46.32 |
| 02/10/2020 | 47 | 50.2 | 46.76 | 47.96 |
| 02/11/2020 | 48.1 | 49.68 | 47.36 | 49 |
| 02/12/2020 | 49 | 49.3 | 48.5 | 48.98 |
| 02/13/2020 | 49.06 | 49.58 | 48.64 | 49 |
| 02/16/2020 | 49 | 49 | 47.8 | 48.82 |
| 02/17/2020 | 48 | 48.76 | 47 | 47.36 |
| 02/18/2020 | 47 | 47.96 | 44.22 | 44.76 |
| 02/19/2020 | 44.76 | 44.94 | 39.1 | 40.14 |
| 02/20/2020 | 40.02 | 42.1 | 39.92 | 40.14 |
| 02/23/2020 | 40.98 | 40.98 | 39.8 | 40.24 |
| 02/24/2020 | 40.36 | 40.96 | 40.18 | 40.48 |
| 02/25/2020 | 40.48 | 43.36 | 40.48 | 42 |
| 02/26/2020 | 42.08 | 42.08 | 39 | 39.2 |
| 02/27/2020 | 34.9 | 37.5 | 33.32 | 36.88 |
| 03/01/2020 | 37.3 | 41 | 37.3 | 39.4 |
| 03/02/2020 | 40.22 | 40.88 | 39.84 | 40.54 |
| 03/03/2020 | 40.54 | 40.92 | 39.08 | 39.08 |
| 03/04/2020 | 40.16 | 40.16 | 39.1 | 39.48 |
| 03/05/2020 | 38.8 | 39.48 | 36.98 | 37.4 |
| 03/08/2020 | 36.8 | 36.8 | 34.02 | 34.1 |
| 03/09/2020 | 34.82 | 35.62 | 33.02 | 33.1 |
| 03/10/2020 | 32.72 | 33.46 | 30.28 | 31.14 |
| 03/11/2020 | 29.04 | 30.98 | 26.88 | 27.38 |
| 03/12/2020 | 28.02 | 29.34 | 27.18 | 28.28 |
| 03/15/2020 | 28 | 28 | 25.5 | 25.54 |
| 03/16/2020 | 25.62 | 26.48 | 23.1 | 24.94 |
| 03/17/2020 | 24.68 | 27 | 24.2 | 25.74 |
| 03/18/2020 | 25.56 | 27.98 | 24.8 | 24.8 |
| 03/19/2020 | 25.24 | 25.98 | 24.92 | 25.48 |
| 03/22/2020 | 24.98 | 24.98 | 23.74 | 24 |
| 03/23/2020 | 24.6 | 26.04 | 24.5 | 26.04 |
| 03/24/2020 | 26.32 | 28.3 | 25.86 | 26.68 |
| 03/25/2020 | 26.92 | 28.44 | 26.22 | 28.3 |
| 03/26/2020 | 28.32 | 29.54 | 27.12 | 27.54 |
| 03/29/2020 | 27.06 | 27.6 | 26.84 | 27.5 |
| 03/30/2020 | 27.88 | 28.64 | 27.86 | 28.5 |
| 03/31/2020 | 28.08 | 29.98 | 28 | 29.28 |
| 04/01/2020 | 29.34 | 29.84 | 28.48 | 28.96 |
| 04/02/2020 | 28.98 | 29.68 | 28.52 | 28.74 |
| 04/05/2020 | 29.22 | 29.78 | 29.04 | 29.46 |
| 04/06/2020 | 30.26 | 30.76 | 29.82 | 30.7 |
| 04/07/2020 | 30.78 | 33.46 | 30.32 | 32.42 |
| 04/08/2020 | 32.5 | 32.88 | 31.9 | 32.5 |
| 04/09/2020 | 32.7 | 32.74 | 32.16 | 32.46 |
| 04/12/2020 | 32.4 | 32.9 | 32.12 | 32.48 |
| 04/13/2020 | 32.5 | 33.58 | 32.5 | 33.3 |
| 04/14/2020 | 33.2 | 33.9 | 32.28 | 32.54 |
| 04/15/2020 | 32.72 | 32.84 | 32.04 | 32.4 |
| 04/16/2020 | 32.86 | 33.24 | 32.58 | 33.16 |
| 04/19/2020 | 33.58 | 34.52 | 33.2 | 34.18 |
| 04/20/2020 | 34.18 | 34.46 | 33.7 | 34.1 |
| 04/21/2020 | 34.2 | 34.76 | 34.1 | 34.48 |
| 04/23/2020 | 34.76 | 36.3 | 34.46 | 36.08 |
| 04/26/2020 | 37.2 | 37.4 | 36.48 | 37.06 |
| 04/27/2020 | 37.38 | 40.76 | 36.64 | 40.76 |
| 04/28/2020 | 42.4 | 44.82 | 40.74 | 44.82 |
| 04/29/2020 | 46.82 | 49.3 | 44.88 | 46.76 |
| 05/03/2020 | 48.32 | 51.4 | 48 | 51.4 |
| 05/04/2020 | 56.5 | 56.5 | 46.26 | 46.52 |
| 05/05/2020 | 46.62 | 47.1 | 42.12 | 44.3 |
| 05/06/2020 | 44.86 | 48.6 | 43.22 | 44.46 |
| 05/07/2020 | 45.5 | 48.9 | 45 | 48.9 |
| 05/10/2020 | 53.75 | 53.75 | 51.4 | 53.75 |
| 05/11/2020 | 59.1 | 59.1 | 53.35 | 59.1 |
| 05/12/2020 | 59 | 65 | 56.65 | 65 |
| 05/13/2020 | 67.5 | 71.5 | 65.05 | 71.5 |
| 05/14/2020 | 76 | 78.65 | 74.5 | 78.65 |
| 05/17/2020 | 70.8 | 86.3 | 70.8 | 75 |
| 05/19/2020 | 70 | 82.5 | 67.5 | 82.5 |
| 05/20/2020 | 82.4 | 90.6 | 78.45 | 90.45 |
| 05/21/2020 | 84 | 94.05 | 84 | 86 |
| 05/26/2020 | 87 | 87.55 | 80 | 81.9 |
| 05/27/2020 | 81.9 | 81.9 | 73.75 | 73.75 |
| 05/28/2020 | 72.5 | 74.2 | 66.4 | 73.15 |
| 05/31/2020 | 72 | 79 | 67.6 | 68.5 |
| 06/01/2020 | 68 | 68.4 | 64.6 | 67.05 |
| 06/02/2020 | 66.9 | 68.9 | 64.75 | 64.75 |
| 06/03/2020 | 65.5 | 68 | 64.75 | 65.7 |
| 06/04/2020 | 65.5 | 66.3 | 63 | 66.3 |
| 06/07/2020 | 66.3 | 72.25 | 63.3 | 63.3 |
| 06/08/2020 | 63.1 | 67.5 | 59.95 | 62.85 |
| 06/09/2020 | 62.85 | 63.05 | 61.1 | 62.05 |
| 06/10/2020 | 63.8 | 63.8 | 61.65 | 62.65 |
| 06/11/2020 | 61.75 | 63.7 | 59.95 | 61.95 |
| 06/14/2020 | 61.9 | 65.1 | 60.8 | 64 |
| 06/15/2020 | 66 | 67.5 | 64.4 | 66.85 |
| 06/16/2020 | 67.7 | 67.8 | 64.35 | 65 |
| 06/17/2020 | 63 | 64.5 | 62.35 | 63 |
| 06/18/2020 | 63.5 | 63.5 | 60.95 | 61.55 |
| 06/21/2020 | 61.4 | 62.85 | 60.5 | 61.75 |
| 06/22/2020 | 61.9 | 62.1 | 60.85 | 61.5 |
| 06/23/2020 | 61.3 | 62.2 | 59.6 | 60.5 |
| 06/24/2020 | 60.5 | 60.9 | 59.9 | 60.35 |
| 06/25/2020 | 60.35 | 60.95 | 59.75 | 59.75 |
| 06/28/2020 | 59.75 | 60.9 | 59 | 60.15 |
| 06/29/2020 | 60.2 | 60.5 | 59.85 | 60.2 |
| 06/30/2020 | 60.3 | 66.2 | 60.1 | 66.2 |
| 07/01/2020 | 68.5 | 72.8 | 68 | 69.65 |
| 07/02/2020 | 69.75 | 71.05 | 62.7 | 63.4 |
| 07/05/2020 | 64 | 65.6 | 62.25 | 63.85 |
| 07/06/2020 | 63.5 | 63.7 | 62 | 62.4 |
| 07/07/2020 | 62.5 | 63.85 | 61 | 62.75 |
| 07/08/2020 | 63 | 63.35 | 60 | 60.7 |
| 07/09/2020 | 60.7 | 60.7 | 58.1 | 58.95 |
| 07/12/2020 | 60.3 | 63 | 59.9 | 62.6 |
| 07/13/2020 | 62 | 63.4 | 61.45 | 61.7 |
| 07/15/2020 | 62.1 | 63 | 61.95 | 62.35 |
| 07/16/2020 | 62.4 | 65.6 | 62.4 | 65.6 |
| 07/19/2020 | 66.8 | 72.15 | 66.5 | 72.15 |
| 07/20/2020 | 78.8 | 79.35 | 68 | 75.95 |
| 07/21/2020 | 75.95 | 79 | 72 | 72.4 |
| 07/22/2020 | 72.4 | 75.7 | 71.05 | 73.45 |
| 07/23/2020 | 73 | 76.55 | 72.05 | 73.85 |
| 07/26/2020 | 74.9 | 81.2 | 74 | 81.2 |
| 07/27/2020 | 83.8 | 87.4 | 76.5 | 77.75 |
| 07/28/2020 | 77.75 | 79.4 | 73.3 | 75.25 |
| 07/29/2020 | 75.3 | 81.2 | 73.85 | 79 |
| 08/03/2020 | 83 | 83.5 | 71.2 | 71.5 |
| 08/04/2020 | 71.6 | 72.3 | 65.75 | 66.6 |
| 08/05/2020 | 66.35 | 66.6 | 59.95 | 59.95 |
| 08/06/2020 | 58.3 | 65.9 | 54 | 65.9 |
| 08/09/2020 | 65.8 | 72 | 62.85 | 71.35 |
| 08/10/2020 | 69.9 | 75 | 69.05 | 71.85 |
| 08/11/2020 | 71.95 | 72 | 69.1 | 70.95 |
| 08/12/2020 | 71.1 | 71.9 | 69.4 | 69.5 |
| 08/13/2020 | 69.5 | 69.5 | 67 | 68.35 |
| 08/16/2020 | 68.25 | 70.75 | 67.95 | 70.5 |
| 08/17/2020 | 70.45 | 71.9 | 69.7 | 70.8 |
| 08/18/2020 | 70.8 | 72.45 | 70.4 | 71.05 |
| 08/19/2020 | 71.2 | 75.1 | 69.75 | 71.75 |
| 08/20/2020 | 72 | 72 | 67.95 | 68.2 |
| 08/23/2020 | 69.1 | 74.95 | 68.4 | 72.1 |
| 08/24/2020 | 72.2 | 72.85 | 69.2 | 69.65 |
| 08/25/2020 | 69.6 | 71.6 | 69.55 | 70.1 |
| 08/26/2020 | 70.35 | 71.55 | 69.45 | 70.15 |
| 08/27/2020 | 70.85 | 70.85 | 69.1 | 70 |
| 08/30/2020 | 70 | 70.45 | 66.55 | 67.05 |
| 08/31/2020 | 67.2 | 71.7 | 67.15 | 70 |
| 09/01/2020 | 70.25 | 76.95 | 70.05 | 71.7 |
| 09/02/2020 | 71.7 | 72.35 | 69.5 | 70 |
| 09/03/2020 | 69.5 | 70.95 | 69.15 | 69.8 |
| 09/06/2020 | 70.7 | 73.55 | 70.5 | 71.7 |
| 09/07/2020 | 72.1 | 76.5 | 72.1 | 75 |
| 09/08/2020 | 75.4 | 78.9 | 73 | 75.5 |
| 09/09/2020 | 76.5 | 77.95 | 74.1 | 75.35 |
| 09/10/2020 | 76 | 78.4 | 75.4 | 76.8 |
| 09/13/2020 | 77.3 | 84.45 | 77.3 | 84.45 |
| 09/14/2020 | 90 | 92.85 | 88.1 | 92.85 |
| 09/15/2020 | 95 | 102.1 | 94.95 | 102.1 |
| 09/16/2020 | 110 | 112.3 | 104.5 | 112.3 |
| 09/17/2020 | 112.5 | 115 | 101.1 | 101.1 |
| 09/20/2020 | 100 | 108.6 | 97 | 101.7 |
| 09/21/2020 | 102.4 | 105 | 96.8 | 96.8 |
| 09/22/2020 | 96.55 | 101.7 | 94 | 95 |
| 09/23/2020 | 95 | 104.5 | 94.1 | 104.5 |
| 09/24/2020 | 110 | 114.9 | 110 | 114.9 |
| 09/27/2020 | 123.4 | 126.3 | 120.6 | 126.3 |
| 09/28/2020 | 138 | 138.9 | 133.4 | 138.9 |
| 09/29/2020 | 147.9 | 152.7 | 125.1 | 125.1 |
| 09/30/2020 | 122 | 137.6 | 116 | 137.6 |
| 10/01/2020 | 138.1 | 151.3 | 131.3 | 151.3 |
| 10/04/2020 | 155.1 | 164 | 142.5 | 148.1 |
| 10/05/2020 | 148.1 | 150 | 141 | 144 |
| 10/06/2020 | 140 | 146 | 133 | 133 |
| 10/07/2020 | 134.5 | 141 | 130.6 | 132 |
| 10/08/2020 | 132.3 | 132.3 | 125.7 | 128.9 |
| 10/11/2020 | 130 | 141.7 | 130 | 141.7 |
| 10/12/2020 | 142.5 | 153.9 | 135.4 | 142.9 |
| 10/13/2020 | 147.1 | 147.1 | 134.9 | 141.5 |
| 10/14/2020 | 141.3 | 141.3 | 135.1 | 138.5 |
| 10/15/2020 | 137.1 | 138.4 | 131.2 | 133.5 |
| 10/18/2020 | 146.8 | 146.8 | 146.8 | 146.8 |
| 10/19/2020 | 159.9 | 159.9 | 138.3 | 139.3 |
| 10/20/2020 | 141 | 148.6 | 137.2 | 141 |
| 10/21/2020 | 142.9 | 142.9 | 138.2 | 139.9 |
| 10/22/2020 | 139.9 | 151 | 139 | 143.7 |
| 10/25/2020 | 143.5 | 143.5 | 129.4 | 129.4 |
| 10/26/2020 | 128.6 | 132.5 | 118.1 | 126.9 |
| 10/27/2020 | 128.3 | 130 | 125.3 | 130 |
| 10/29/2020 | 125.6 | 143 | 121.4 | 125.7 |
| 11/01/2020 | 127.3 | 132.9 | 124.2 | 126.8 |
| 11/02/2020 | 127.2 | 133.9 | 125.9 | 127 |
| 11/03/2020 | 128 | 137 | 127.4 | 132.7 |
| 11/04/2020 | 133 | 138 | 132.8 | 135.7 |
| 11/05/2020 | 136 | 140.5 | 134.2 | 138.5 |
| 11/08/2020 | 139 | 142 | 135.5 | 136.9 |
| 11/09/2020 | 137 | 142 | 134 | 141.3 |
| 11/10/2020 | 143.5 | 153 | 141.8 | 143 |
| 11/11/2020 | 146 | 146 | 136 | 142.2 |
| 11/12/2020 | 144.9 | 146.5 | 139.4 | 141.2 |
| 11/15/2020 | 141.5 | 142.9 | 138.8 | 139.4 |
| 11/16/2020 | 139.6 | 139.6 | 132.7 | 133.7 |
| 11/17/2020 | 133.7 | 136.8 | 133 | 135.4 |
| 11/18/2020 | 135.4 | 137.8 | 132 | 136.4 |
| 11/19/2020 | 139.3 | 147 | 137.7 | 144 |
| 11/22/2020 | 143 | 155.9 | 141.7 | 151.2 |
| 11/23/2020 | 154.7 | 166.3 | 151 | 166.3 |
| 11/24/2020 | 170 | 182.9 | 161.5 | 182.9 |
| 11/25/2020 | 182 | 198.5 | 173 | 176.6 |
| 11/26/2020 | 182.9 | 189 | 171.2 | 175.4 |
| 11/29/2020 | 175.4 | 175.4 | 158.9 | 162.3 |
| 11/30/2020 | 163.7 | 178.5 | 163.7 | 178.5 |
| 12/01/2020 | 180.2 | 196 | 180 | 191 |
| 12/02/2020 | 194 | 196 | 181.2 | 183.1 |
| 12/03/2020 | 184.1 | 192.7 | 175 | 185.8 |
| 12/06/2020 | 183.9 | 185 | 176.2 | 178.8 |
| 12/07/2020 | 178.7 | 182.7 | 175 | 175 |
| 12/08/2020 | 175 | 178.5 | 171.3 | 173.5 |
| 12/09/2020 | 174.4 | 179.7 | 171.3 | 176.1 |
| 12/10/2020 | 176.1 | 177.4 | 172 | 175.7 |
| 12/13/2020 | 176.2 | 184.3 | 175.7 | 177.9 |
| 12/14/2020 | 178 | 182.3 | 175.3 | 177 |
| 12/15/2020 | 176.9 | 179 | 171 | 173.1 |
| 12/16/2020 | 174.2 | 179.9 | 171.5 | 179.5 |
| 12/17/2020 | 180 | 195.6 | 178.4 | 189.9 |
| 12/20/2020 | 187.2 | 208.8 | 178 | 208.8 |
| 12/21/2020 | 215 | 228 | 208.8 | 220.5 |
| 12/22/2020 | 220.3 | 222 | 209.2 | 209.2 |
| 12/23/2020 | 209 | 225.8 | 203.5 | 218.4 |
| 12/24/2020 | 218.5 | 224 | 214.1 | 218 |
| 12/27/2020 | 221 | 239.8 | 215.4 | 239.8 |
| 12/28/2020 | 250.6 | 263.7 | 250.6 | 263.7 |
| 12/29/2020 | 283.7 | 290 | 269.6 | 269.6 |
| 12/30/2020 | 259.3 | 296.5 | 253.1 | 296.5 |