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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 272.8389
CLOSE 272.9746

Low

LOW 176.5

High

HIGH 630.8
DATEOPENHIGHLOWCLOSE
01/02/2022210.1216210.1215.4
01/03/2022215.5230.5215.5223
01/04/2022223.5228217218
01/05/2022217.9218211.5212.8
01/06/2022213.1216.9211.6214
01/09/2022215216.9213.1213.4
01/10/2022214.8214.8208.9210.4
01/11/2022210.5213.9208.9209.1
01/12/2022209.1210206.5207.5
01/13/2022207.5212206.8210.5
01/16/2022211.5228.3211221.5
01/17/2022222.5224.8211.4211.4
01/18/2022211.5215209.1214
01/19/2022214215.9210212.1
01/20/2022214.4228209.9221.5
01/23/2022223.3226211.5211.8
01/24/2022213215.5208.9211.3
01/25/2022211.2213.1207.3208.2
01/26/2022208.2213.5206211
01/27/2022211.3212.5208.1209.8
01/30/2022210214210210.5
01/31/2022211.1213210.8211.5
02/01/2022212.1212.9208.4208.9
02/02/2022209.1210.9206207.3
02/03/2022208.7209.3206.1207.1
02/06/2022207.5209.9205208.7
02/07/2022209211.9207.9208.8
02/08/2022208.9215.6208214.9
02/09/2022215.1217.5211.2212.1
02/10/2022212.1216.6208.6215
02/13/2022210.9213.8208.8209.6
02/14/2022209.6211.8209.1210.2
02/15/2022211.8221.3208.1208.1
02/16/2022209210205.3205.6
02/17/2022207.5208.1205205.9
02/20/2022206.3207.9204.2204.4
02/21/2022202.9202.9198.1200.3
02/22/2022201.1204.1199.8200.3
02/23/2022181.4185.9180.3180.3
02/24/2022180190176.5187.1
02/27/2022186186180181.9
02/28/2022182186.8179.5181.9
03/01/2022181.9183.2179.5180.9
03/02/2022181.3184.7181.3182.3
03/03/2022181.9183.3179.4179.4
03/06/2022182192.9181.6185.1
03/07/2022182.8183.9180.7181.6
03/08/2022182.5184.2180.5181
03/09/2022181.5183.1179.9180.3
03/10/2022180.6183.1180.6182.3
03/13/2022182.4185.1182184
03/14/2022184184.8181.4183.9
03/15/2022184.3191.8183.4187.6
03/16/2022188.1206.3188.1206.3
03/17/2022215226.8214216.5
03/20/2022217.3235208.7223.6
03/21/2022230.6240222.2230
03/22/2022232.5232.6219.1220.9
03/23/2022221228.5216.8221.2
03/24/2022222225.8217217.4
03/27/2022221.3221.7213.2216.5
03/28/2022220220212212.2
03/29/2022212.4216.4211.2211.6
03/30/2022212.9214208208
03/31/2022210216.8208.1208.5
04/03/2022208.5211.6207208.8
04/04/2022209228.8209218.2
04/05/2022216218.8212.8213.5
04/06/2022215.5216213213.9
04/07/2022214.2215.9213.5214.8
04/10/2022215.9219.4214215.1
04/11/2022215.1215.6212.2212.2
04/12/2022213.9218.3212.5213.1
04/13/2022213.2215212.8214
04/14/2022215216.8213.5213.5
04/17/2022213.4218.5213.4217.9
04/18/2022218.4227.4215.3218.5
04/19/2022221236.6217.6230
04/20/2022230.2234223.1223.9
04/21/2022224235.1223.5230.3
04/24/2022230.5234.8224.1226.6
04/25/2022227229.5214.6215.2
04/26/2022216217.4210.9213.7
04/27/2022214.8228.6214.8219.6
04/28/2022219.6224.3217.1221.6
05/04/2022215.8221215217.7
05/05/2022217.8221.9217.1218.3
05/08/2022218.3221217217.1
05/09/2022217.1218.6214.5214.5
05/10/2022214.1214.2209.2209.5
05/11/2022208.8208.8198.4202.3
05/12/2022203.3211.9203.3208.2
05/15/2022208209.4204.8204.8
05/16/2022205.2206.2201.5203
05/17/2022203205.9202202.3
05/19/2022202.3206.1201.4202.9
05/22/2022203.1205.8200.7201.9
05/23/2022203.7203.7201201.4
05/24/2022201.9206.6201.6202.2
05/25/2022202.5206202.5203.5
05/26/2022204.4205.8203.4204.6
05/29/2022205.1210.4204.2205.3
05/30/2022206.2225206.2208.8
05/31/2022209.5214.4209.5211
06/01/2022212.6214.8210.4210.5
06/02/2022210.6211.8206.9207.5
06/05/2022209.2211.8208.7208.8
06/06/2022210.1212.8209.3210.1
06/07/2022210.3211.8201.2201.4
06/08/2022203203.6198.6200.2
06/09/2022200.2205199.1199.5
06/12/2022200200.6195.5195.7
06/13/2022196.2198.1195.3196.2
06/14/2022196.1197.3194.6195
06/15/2022196.9199.7193193
06/16/2022194.2197.1193.3196
06/19/2022196.5202.1195.5197
06/20/2022197.5204.7197.5202
06/21/2022202204.9200.8201
06/22/2022202.9214.8201.6209.9
06/23/2022210.9214.5207.6208.8
06/26/2022207.2207.2200.1203.1
06/27/2022204206.4197.3197.3
06/28/2022196.4200.7193.9194.4
06/29/2022194.5195.1190191.8
06/30/2022192.5209.6192.5194
07/03/2022196199.4193193.1
07/04/2022194194.6189.9190
07/05/2022190.8200190192.6
07/06/2022193200.6193195.7
07/07/2022196.5199.7194.1194.1
07/12/2022194.5204.3194.1199
07/13/2022200201.9197.4198
07/17/2022199.5200196.9197.2
07/18/2022197.1204.6197.1200.7
07/19/2022200.8203.5197.7198.8
07/20/2022199.2200.7196.9197.7
07/21/2022198.2202.2197.8198.3
07/24/2022200203198.1198.9
07/25/2022200200.7195.5195.5
07/26/2022196.3201.1196.3201
07/27/2022202.1210199.7206
07/28/2022208.3209.5202.6203.6
07/31/2022204215.8203.4208.6
08/01/2022208.2210204.6204.6
08/02/2022204.7206.1200.8201
08/03/2022201.4209.2200.7206.7
08/04/2022208217.5206.1211
08/07/2022213.1214209.4210.7
08/08/2022211.8231.7210231.7
08/09/2022242242.5222.5223
08/10/2022223.1232.2221224
08/11/2022223.9224.9218.5218.5
08/14/2022240.3240.3240.3240.3
08/15/2022255.3264.3244.3264.3
08/16/2022271290.7270.9290.7
08/17/2022295.4316268.1271.8
08/18/2022274.9297.5264294
08/21/2022294323.4284323.4
08/22/2022336.9349.2325.1339.3
08/23/2022340344307.2308.2
08/24/2022308.2330308.2314.3
08/25/2022320.9321296.1299.3
08/28/2022295.6308.6286.5292.2
08/30/2022292.2293.5278.1279.5
08/31/2022279.5302.7272.8293
09/01/2022290292.8283284.9
09/04/2022284.9289.7277.5278.8
09/05/2022278.6300.9278.3291.5
09/06/2022295.9295.9281.2281.2
09/07/2022281.6291280.2285.2
09/08/2022286289.8281.5284.9
09/11/2022284.9306.9283.1295.7
09/12/2022299303.8284.1284.1
09/13/2022284.1286.8272.8283.7
09/14/2022284291279.4281.6
09/15/2022281.2288.5276.2284
09/18/2022287294276.4279
09/19/2022280283.8275277.7
09/20/2022277.8296.4276.5291.5
09/21/2022291291.8283.7284.4
09/22/2022287288.5278.8279.4
09/25/2022279.4283.4275275.6
09/26/2022275.7279.8273.1274.2
09/27/2022274.3274.8265.9265.9
09/28/2022267.5276.3262.8269.7
09/29/2022269.7272.4262.3264.2
10/02/2022264.6268.5262.9267.2
10/03/2022268.5282.6268.1274.7
10/04/2022275.7293275.7288.9
10/05/2022294.6295.7283.5283.9
10/06/2022284.4312.2283.6312.2
10/09/2022326.9326.9312314.5
10/10/2022313.3322.6306.9320.2
10/11/2022321.8324295.3302.8
10/12/2022303309.6297.5298.8
10/13/2022301327.8299.1321.5
10/16/2022321.1329.1312319.5
10/17/2022320348317.1335.5
10/18/2022335.4346.9330340.5
10/19/2022344.8374.5342374.5
10/20/2022403403362.4380.3
10/23/2022372400372387
10/24/2022387.2393.5368.7369
10/25/2022370394.4370390.1
10/26/2022394.2394.2374380
10/27/2022381.5393.5380.3393.5
10/30/2022400.2432.8400.2432.8
10/31/2022433458.7418.8426
11/01/2022426447424.3431.7
11/02/2022406413391396.9
11/03/2022396.9400377.1386.9
11/06/2022398.7404.7390394.9
11/07/2022396398.8382383.5
11/08/2022383.5386.5366.8368.9
11/09/2022368.8384367.3374.1
11/10/2022379.4386.9374.1375.1
11/13/2022377397373.8397
11/14/2022404.5420397.2408
11/15/2022411.9426.3391.3424
11/16/2022423.7423.7399.2416.6
11/17/2022417424411.9421.3
11/20/2022421.8437.1415.6423.1
11/21/2022423.2434.9420429.1
11/22/2022429.2449.7429443.5
11/23/2022445468.4445461.5
11/24/2022461.5483.9461.5469.2
11/27/2022469.8471.9454459.3
11/28/2022460.5499450.4492
11/29/2022491.8510486489.5
11/30/2022490.4507.7488.2500
12/01/2022515549512527.7
12/04/2022530534.7477482
12/05/2022483.8485461.6475
12/06/2022475485.3451.3461.2
12/07/2022461.8465440.4454.4
12/08/2022456483.8454.4477.5
12/11/2022485512.2485491.4
12/12/2022495509.6486.3487
12/13/2022487511483.1489.2
12/14/2022488.2509.5475.5478
12/15/2022485492.9474492.9
12/18/2022489.5495.8478.9480
12/19/2022479.8489.7476.2484.1
12/20/2022484.1527483.3524.5
12/21/2022520.6539.8507.7511.6
12/22/2022510534.3505.7522.1
12/25/2022527.3574.3522.1574.3
12/26/2022594630.8574.5614.1
12/27/2022614.1615.7552.7552.7
12/28/2022552.7561.1540.2543.2
12/29/2022549556.2534.8544.6