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
ÇİMBETON HAZIRBETON VE PREFABRİK YAPI ELEMANLARI SANAYİ VE TİCARET A.Ş. logo
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
Bid1518
Ask1520

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%
Overview
Technicals
Financial Statements
Comments
Archive

CMBTN: ÇİMBETON HAZIRBETON VE PREFABRİK YAPI ELEMANLARI SANAYİ VE TİCARET A.Ş. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 260.9719
CLOSE 259.7422

Low

LOW 189.9

High

HIGH 534.2
DATEOPENHIGHLOWCLOSE
01/03/2021315326.1300326.1
01/04/2021326.1357.4309.8319.9
01/05/2021324336.9311.2315.1
01/06/2021313.9346.6298.3346.6
01/07/2021352.6381.2345.6381.2
01/10/2021393.6419.3383419.3
01/11/2021420426.2382.4397
01/12/2021407.1436.7399.9436.7
01/13/2021437480.3425.2469
01/14/2021467.9511445493.4
01/17/2021493.4534.2469.2509.9
01/18/2021510.1520459459.1
01/19/2021452.9484.7413.2431.5
01/20/2021431.5455390.1390.4
01/21/2021390.4426.4370.7410.3
01/24/2021425438403.7403.7
01/25/2021399.9399.9363.4369.2
01/26/2021365.9380.6332.3332.3
01/27/2021306.5365.5300365.5
01/28/2021365.5402347.7402
01/31/2021410440402.2424.9
02/01/2021424.9440403.9408.5
02/02/2021409.1420396.1399.4
02/03/2021399.4431.4399.4412.5
02/04/2021415.1431402.6414.6
02/07/2021418.8422397.9402.6
02/08/2021402.9419.9398403.7
02/09/2021407410390392.4
02/10/2021396416.9385.6396.6
02/11/2021398.6406.6392397.1
02/14/2021399.2406.3386.1387.4
02/15/2021387.4394.1350.1368
02/16/2021373.1381355360.5
02/17/2021356.4366.7343346.4
02/18/2021351.9358.9337349.2
02/21/2021353.6359336339.4
02/22/2021340.1343312.7316.6
02/23/2021319.9346.8304.2324
02/24/2021335345303315
02/25/2021300319293.2315
02/28/2021317.8340311336
03/01/2021339.4342.3324325
03/02/2021326.3335324.6326
03/03/2021320324.4306.8313
03/04/2021305.5329302320
03/07/2021320330316.6317
03/08/2021317328.9314.5320.4
03/09/2021320.4333.5317.3324
03/10/2021327356.4325355
03/11/2021350355330337.7
03/14/2021335340.3326327.3
03/15/2021327.7330315.5316.6
03/16/2021317330.1311313.3
03/17/2021314.7320305.1308.7
03/18/2021308.9308.9293302
03/21/2021272.9290.1271.8271.8
03/22/2021255286.5244.7278.5
03/23/2021280.1306.3278.5306.3
03/24/2021318.5318.5285285
03/25/2021288.9293.1270278.8
03/28/2021306.6306.6306.6306.6
03/29/2021337.2337.2337.2337.2
03/30/2021370.9370.9315.7315.7
03/31/2021314.9326314.8319
04/01/2021323325.5310316.9
04/04/2021334.5334.5315318.3
04/05/2021315322.5306309
04/06/2021307.5337.5295323
04/07/2021324.3324.9300.3308
04/08/2021307.9310.7292.5303
04/11/2021296306290.1290.1
04/12/2021291.1295.9274290
04/13/2021290.5317.9290.5309
04/14/2021309310279.3280.3
04/15/2021279279253268.2
04/18/2021268268241.4241.4
04/19/2021240240.2217.3232.7
04/20/2021231250.4209.6211
04/21/2021212.2229195228.5
04/25/2021220.4251.3218.1251.3
04/26/2021261274.4240.2245.7
04/27/2021240.9245.4230.5236
04/28/2021239259.6239259.6
04/29/2021263.5278250.4256.8
05/02/2021260.1277.9259.8268.4
05/03/2021269273.9257262
05/04/2021262270252255.8
05/05/2021255.7267.5249255
05/06/2021253.3264.2246.5252.1
05/09/2021253254.6248.3248.7
05/10/2021247247240242
05/11/2021239.9242.9237.9239.3
05/16/2021240263.2240263.2
05/17/2021260262.4247251
05/19/2021251252242.1242.8
05/20/2021243.4261.5243.4249.3
05/23/2021251.1262.2247247.9
05/24/2021248.6251.9236.2237.5
05/25/2021237.9246.1231.6244
05/26/2021244.5253.1238249.3
05/27/2021249.4249.4241.3244
05/30/2021250259.8245246.3
05/31/2021243.4250.2242.4247.7
06/01/2021245249243244.8
06/02/2021244.9253.6244.9248.9
06/03/2021246.5252244246.6
06/06/2021247247.1240.1241
06/07/2021243.3243.3235237.1
06/08/2021237.1237.8234.1235.1
06/09/2021235.1241.5233.5234.8
06/10/2021234.8235.5230231.4
06/13/2021231.6233.9224226.5
06/14/2021225.9229.8219.7220.1
06/15/2021220.1221.4209.1210.9
06/16/2021210226.8205.1207.5
06/17/2021208.4217.2208.4211.4
06/20/2021211.4216.9206209.5
06/21/2021209213.9208.5210.5
06/22/2021211.1227.3211.1221.3
06/23/2021220.6222.4213.3218.5
06/24/2021220240.3217240.3
06/27/2021243.2246.8216.3220.1
06/28/2021219.8219.8208.7214.9
06/29/2021214.2224.8214.2215.7
06/30/2021217.5218.8214216
07/01/2021218218213.2214.7
07/04/2021214.9233214222.6
07/05/2021225.3227.2215.1217.9
07/06/2021218223214.2218.3
07/07/2021219.9221213.4214.5
07/08/2021214.4219.3212.3213.5
07/11/2021213.5215.2207207.5
07/12/2021208209.7200.4202
07/13/2021203212.3201.6208.3
07/15/2021209.1218206.8211.8
07/18/2021211.7215.4209.8212.5
07/25/2021212.5223.8209.5214.4
07/26/2021215215.8209.9210.2
07/27/2021211216.1209.5213
07/28/2021214.2222212215.4
07/29/2021215.3216.6211.6211.6
08/01/2021212.1221212.1220
08/02/2021219.9219.9213.4213.4
08/03/2021213.6219.2213.6215.7
08/04/2021215221.2213.5218.4
08/05/2021218.4226.5216.5220.1
08/08/2021222238.7222235.8
08/09/2021236236.3215.1218.5
08/10/2021218.5218.5212212
08/11/2021212.2216.9210211.9
08/12/2021211.9216.2210.1212.7
08/15/2021215.8225.7215.5215.8
08/16/2021219219.7213.5215
08/17/2021214.5216.8210.3210.3
08/18/2021210213.3208209
08/19/2021211.3215209.1210.9
08/22/2021212.2224.2212.2218.8
08/23/2021219.5236.8217.7221.8
08/24/2021221.8223212.9213.6
08/25/2021215.1215.4211.2211.2
08/26/2021211.6219.7210.2213.9
08/30/2021214.4232213.7222.9
08/31/2021227.5227.9217.2220
09/01/2021220232220229.7
09/02/2021229.8229.8222.3225.4
09/05/2021225.5247.9225.5235.1
09/06/2021239.2240226.2231.5
09/07/2021230.5232219.9220.5
09/08/2021220.5225.9218.4222.4
09/09/2021223224.9217.5219.1
09/12/2021219.1224.9216217.6
09/13/2021217.7220.5213.5216.3
09/14/2021216.3222.7214.3214.5
09/15/2021217217.8212213.9
09/16/2021214214.5211212.4
09/19/2021212212207207
09/20/2021207.4212.1205.6208
09/21/2021208.1215205.6214
09/22/2021214214208.3209.5
09/23/2021209.1212.1206.4207.6
09/26/2021210210.7206.9207.2
09/27/2021207.2208.9197205
09/28/2021205207201.1203.7
09/29/2021203.7205.8200.1205
09/30/2021204207200203
10/03/2021204.3208.6202.9203
10/04/2021204.1204.5200.6201.5
10/05/2021201.5201.5195.4196.4
10/06/2021197.9205197.5198.2
10/07/2021199203.8199200.4
10/10/2021201.1212201.1207.2
10/11/2021207.3210204206.8
10/12/2021207.5209.8201.4201.5
10/13/2021204.8205.9199.1199.4
10/14/2021199.7202.4197.6202.4
10/17/2021202.6204.2200.2201.2
10/18/2021201.5205.5201.2203.4
10/19/2021204208.7202.5204.8
10/20/2021205.5207199.1203
10/21/2021201.8213.9201.3208.1
10/24/2021208.4212.3205.5209.2
10/25/2021210.1218.7208.5212.1
10/26/2021213.5218.5210217
10/27/2021219219211.2212.5
10/31/2021212.6214.1209.2212.8
11/01/2021212.8217.4207.1207.1
11/02/2021207.1207.2198203.7
11/03/2021203.8208.7203.8205.2
11/04/2021205.4213.9203.8210
11/07/2021210217209213.8
11/08/2021213.4214207207.2
11/09/2021207.9208204205.1
11/10/2021204.9205.1198.4200.5
11/11/2021201.9204.4200.5201.1
11/14/2021201.5203.8201.1201.2
11/15/2021202.4202.4197197.4
11/16/2021197.5200.3190197.5
11/17/2021197.5217.2189.9201.4
11/18/2021201.5204.9200.9201.9
11/21/2021203.9213202.3210
11/22/2021210210199.5201.4
11/23/2021201.5212201.5207.5
11/24/2021209.5215206206.2
11/25/2021206.2211.8202.2204
11/28/2021204.2208201.6202.7
11/29/2021202.8209.2200.9206.6
11/30/2021206.6210.9206208
12/01/2021208.3214.9208214
12/02/2021216.1231.4216.1224
12/05/2021224.5236224.5230.2
12/06/2021233235227.4228.5
12/07/2021230.2249.7229.7243.9
12/08/2021238.4244.1231.6234.7
12/09/2021234.7247.8234.6244.1
12/12/2021247.1268.5247.1257.9
12/13/2021259261.9250253
12/14/2021254.3256.8243.8243.8
12/15/2021244.1253.9242250
12/16/2021250.7269.2225227.9
12/19/2021216.5239.8211.5229.7
12/20/2021241.5245218.2218.3
12/21/2021223224.9210212.5
12/22/2021213.1217.5202.7207
12/23/2021209213.8208212.1
12/26/2021213.8222212216.7
12/27/2021218.8224.2210.5214.7
12/28/2021216217.2211212
12/29/2021213.5215.7209.6210.3
12/30/2021210.7213.8208.5210.9