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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 876.5802
CLOSE 881.3339
Low
LOW 372.6
High
HIGH 2,730
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 554.6 | 599 | 553.7 | 599 |
| 01/02/2023 | 627.4 | 647 | 584.1 | 589.5 |
| 01/03/2023 | 589.5 | 630 | 563.1 | 575 |
| 01/04/2023 | 575 | 598 | 517.7 | 517.7 |
| 01/05/2023 | 518 | 532.9 | 497.4 | 520.4 |
| 01/08/2023 | 531.9 | 532.4 | 475 | 479.5 |
| 01/09/2023 | 479.5 | 490 | 454.1 | 460.3 |
| 01/10/2023 | 460.3 | 479.7 | 415 | 415 |
| 01/11/2023 | 422.4 | 432.5 | 381.3 | 423.5 |
| 01/12/2023 | 424 | 434.2 | 415.4 | 421 |
| 01/15/2023 | 420.9 | 463.1 | 418.5 | 463.1 |
| 01/16/2023 | 473 | 499.9 | 465 | 471.9 |
| 01/17/2023 | 472 | 486.7 | 463.3 | 470.5 |
| 01/18/2023 | 470.7 | 477 | 466.1 | 474.1 |
| 01/19/2023 | 480 | 484.5 | 466 | 470 |
| 01/22/2023 | 470 | 481.1 | 457.4 | 459 |
| 01/23/2023 | 468.7 | 468.8 | 435.1 | 446 |
| 01/24/2023 | 449.2 | 450.9 | 405.6 | 431.8 |
| 01/25/2023 | 431.8 | 443.9 | 425 | 437.6 |
| 01/26/2023 | 442.6 | 442.6 | 413 | 426 |
| 01/29/2023 | 428 | 431.8 | 418 | 423.5 |
| 01/30/2023 | 423.5 | 423.5 | 404 | 414.1 |
| 01/31/2023 | 413.7 | 425.7 | 400 | 400 |
| 02/01/2023 | 409.5 | 410 | 372.6 | 396.8 |
| 02/02/2023 | 397 | 419 | 394.2 | 418.9 |
| 02/05/2023 | 437.3 | 460.7 | 430 | 460.7 |
| 02/06/2023 | 473.3 | 506.7 | 432.8 | 506.7 |
| 02/14/2023 | 557.3 | 557.3 | 556.2 | 557.3 |
| 02/15/2023 | 613 | 613 | 613 | 613 |
| 02/16/2023 | 674.3 | 674.3 | 640.6 | 674.3 |
| 02/19/2023 | 698.8 | 741.7 | 680 | 741.7 |
| 02/20/2023 | 793 | 815.8 | 790 | 815.8 |
| 02/21/2023 | 850 | 897 | 734.3 | 734.3 |
| 02/22/2023 | 671.3 | 690 | 660.9 | 660.9 |
| 02/23/2023 | 610.1 | 719.9 | 596 | 684.4 |
| 02/26/2023 | 680 | 698.9 | 628.8 | 630 |
| 02/27/2023 | 629 | 642.2 | 591 | 603.9 |
| 02/28/2023 | 606.1 | 619.7 | 596.2 | 596.5 |
| 03/01/2023 | 596.6 | 600 | 564.7 | 565.1 |
| 03/02/2023 | 563 | 579.3 | 545.2 | 570 |
| 03/05/2023 | 579.3 | 597.9 | 559.3 | 564 |
| 03/06/2023 | 564.3 | 567 | 542.9 | 544.8 |
| 03/07/2023 | 546.2 | 558.4 | 535.1 | 535.1 |
| 03/08/2023 | 536.5 | 588.6 | 528.2 | 588.6 |
| 03/09/2023 | 590 | 621.4 | 560.4 | 564.6 |
| 03/12/2023 | 565 | 575.5 | 543.5 | 547 |
| 03/13/2023 | 547.9 | 581.9 | 547.9 | 560 |
| 03/14/2023 | 565 | 570 | 536.5 | 539.1 |
| 03/15/2023 | 542 | 554.9 | 531.5 | 541.9 |
| 03/16/2023 | 544 | 562.7 | 533.5 | 543 |
| 03/19/2023 | 543 | 552 | 521.2 | 522.9 |
| 03/20/2023 | 522.9 | 525 | 501.3 | 505 |
| 03/21/2023 | 510 | 532.5 | 500.3 | 523.6 |
| 03/22/2023 | 526.5 | 575.9 | 519 | 541.7 |
| 03/23/2023 | 541.8 | 550.8 | 520 | 524 |
| 03/26/2023 | 524 | 531.5 | 504 | 504.3 |
| 03/27/2023 | 505 | 508.7 | 481 | 481 |
| 03/28/2023 | 481 | 481 | 461 | 474.4 |
| 03/29/2023 | 474.4 | 497.6 | 471 | 471 |
| 03/30/2023 | 471 | 471 | 455.2 | 457.4 |
| 04/02/2023 | 458.9 | 465.5 | 440.2 | 446.7 |
| 04/03/2023 | 447 | 464.7 | 443 | 451 |
| 04/04/2023 | 451 | 466.1 | 451 | 451 |
| 04/05/2023 | 452.5 | 459.2 | 446.6 | 448.4 |
| 04/06/2023 | 448.9 | 456.7 | 446.6 | 456.7 |
| 04/09/2023 | 456.6 | 479.2 | 455.4 | 466.2 |
| 04/10/2023 | 466.6 | 510.5 | 466.2 | 480.4 |
| 04/11/2023 | 478 | 484.4 | 471 | 477.5 |
| 04/12/2023 | 477.7 | 499.2 | 477.7 | 485.8 |
| 04/13/2023 | 487.5 | 495.5 | 481.1 | 482.1 |
| 04/16/2023 | 482.1 | 487.7 | 463.7 | 464 |
| 04/17/2023 | 463.8 | 474 | 461.2 | 468 |
| 04/18/2023 | 468 | 473 | 462.1 | 464.8 |
| 04/19/2023 | 464.8 | 471 | 461.4 | 468 |
| 04/23/2023 | 468.2 | 503.8 | 468.2 | 489 |
| 04/24/2023 | 489.1 | 537.9 | 489.1 | 537.9 |
| 04/25/2023 | 548.8 | 590.9 | 537.9 | 540.7 |
| 04/26/2023 | 540.7 | 573.5 | 512.7 | 513 |
| 04/27/2023 | 514 | 559.4 | 495 | 515.2 |
| 05/01/2023 | 528 | 533.8 | 483.3 | 483.4 |
| 05/02/2023 | 459.3 | 478.4 | 435.1 | 436.5 |
| 05/03/2023 | 436.5 | 449.9 | 430.6 | 437.3 |
| 05/04/2023 | 438 | 446.9 | 417.5 | 420.7 |
| 05/07/2023 | 425 | 428.5 | 413.5 | 425.4 |
| 05/08/2023 | 425.4 | 431 | 415.3 | 416 |
| 05/09/2023 | 416.2 | 425 | 412 | 415 |
| 05/10/2023 | 416 | 435.8 | 415 | 430.3 |
| 05/11/2023 | 430.5 | 435.7 | 413.6 | 415.6 |
| 05/14/2023 | 407.1 | 423.3 | 399.3 | 406 |
| 05/15/2023 | 409.7 | 425 | 408 | 418.7 |
| 05/16/2023 | 419.5 | 444.2 | 418.7 | 428.9 |
| 05/17/2023 | 431.8 | 435 | 415.1 | 419 |
| 05/21/2023 | 419.4 | 425.6 | 399.1 | 411.1 |
| 05/22/2023 | 411.5 | 417 | 410 | 413.5 |
| 05/23/2023 | 413.5 | 421 | 408.2 | 418.9 |
| 05/24/2023 | 416.9 | 427 | 416.2 | 422 |
| 05/25/2023 | 422 | 438.9 | 420.9 | 432 |
| 05/28/2023 | 441.8 | 474.9 | 440.7 | 466.9 |
| 05/29/2023 | 470 | 513.5 | 467.1 | 513.5 |
| 05/30/2023 | 516.5 | 549.8 | 504 | 510 |
| 05/31/2023 | 510 | 525.4 | 508 | 519.5 |
| 06/01/2023 | 519.5 | 527.4 | 512 | 512.5 |
| 06/04/2023 | 516.1 | 527.7 | 512.9 | 521.4 |
| 06/05/2023 | 521.3 | 524.3 | 506.5 | 508.9 |
| 06/06/2023 | 509.2 | 524 | 506.9 | 517.7 |
| 06/07/2023 | 518 | 553 | 516 | 524.2 |
| 06/08/2023 | 525.2 | 539 | 524.1 | 529.5 |
| 06/11/2023 | 530.1 | 539.4 | 528 | 529 |
| 06/12/2023 | 529 | 529.9 | 500 | 500 |
| 06/13/2023 | 500 | 509.6 | 490.9 | 490.9 |
| 06/14/2023 | 491 | 498.8 | 488 | 496.7 |
| 06/15/2023 | 497.1 | 522.4 | 495.2 | 506.2 |
| 06/18/2023 | 506.2 | 507 | 482.5 | 483 |
| 06/19/2023 | 483.1 | 490.9 | 468.9 | 469 |
| 06/20/2023 | 471 | 482.9 | 461.6 | 462 |
| 06/21/2023 | 462.2 | 485 | 458.6 | 478 |
| 06/22/2023 | 484.5 | 520 | 480.5 | 492.3 |
| 06/25/2023 | 495 | 504.3 | 495 | 503 |
| 06/26/2023 | 503 | 522 | 499.4 | 522 |
| 07/02/2023 | 534 | 558.8 | 534 | 554.2 |
| 07/03/2023 | 554.9 | 590.6 | 549.5 | 557.2 |
| 07/04/2023 | 557.8 | 568.3 | 536.4 | 559.9 |
| 07/05/2023 | 559.6 | 594.8 | 559.6 | 575.9 |
| 07/06/2023 | 575.9 | 584 | 569.1 | 580 |
| 07/09/2023 | 585.5 | 606 | 585 | 588 |
| 07/10/2023 | 594.8 | 596.5 | 570.8 | 584 |
| 07/11/2023 | 584 | 640 | 573 | 594.3 |
| 07/12/2023 | 594.3 | 605.5 | 580 | 582.4 |
| 07/13/2023 | 582.3 | 605.1 | 580 | 601 |
| 07/16/2023 | 601 | 608.9 | 597.3 | 602.4 |
| 07/17/2023 | 604.4 | 606 | 574.2 | 574.2 |
| 07/18/2023 | 575 | 579.5 | 565.9 | 574.9 |
| 07/19/2023 | 575.6 | 587.8 | 575.6 | 580.3 |
| 07/20/2023 | 585 | 604.2 | 582 | 600.6 |
| 07/23/2023 | 600.6 | 629.6 | 600 | 610.1 |
| 07/24/2023 | 614.8 | 615.2 | 594 | 608.1 |
| 07/25/2023 | 612 | 668.9 | 612 | 668.9 |
| 07/26/2023 | 682.4 | 690 | 644.1 | 652.9 |
| 07/27/2023 | 652.9 | 679.9 | 641.3 | 651.5 |
| 07/30/2023 | 664.8 | 674.8 | 652.2 | 659 |
| 07/31/2023 | 659 | 660.9 | 636.8 | 642.3 |
| 08/01/2023 | 642 | 674.9 | 641.5 | 657.4 |
| 08/02/2023 | 657.4 | 688.4 | 657.1 | 681.9 |
| 08/03/2023 | 680 | 702.3 | 666 | 666.3 |
| 08/06/2023 | 666.3 | 699 | 662.4 | 674.9 |
| 08/07/2023 | 679.5 | 679.8 | 645.6 | 654.1 |
| 08/08/2023 | 657 | 661 | 644.3 | 645.5 |
| 08/09/2023 | 648.8 | 665.9 | 621.1 | 622 |
| 08/10/2023 | 622.2 | 639.6 | 608.8 | 633.9 |
| 08/13/2023 | 635 | 661.7 | 617 | 625 |
| 08/14/2023 | 625 | 648.9 | 623.3 | 635.8 |
| 08/15/2023 | 639 | 669.6 | 638.1 | 653.3 |
| 08/16/2023 | 653.2 | 718.6 | 651 | 718.6 |
| 08/17/2023 | 726 | 776.3 | 700.5 | 714 |
| 08/20/2023 | 713 | 713 | 680 | 690.1 |
| 08/21/2023 | 689.5 | 718.7 | 683.9 | 704 |
| 08/22/2023 | 708.9 | 730 | 692 | 693.5 |
| 08/23/2023 | 695.5 | 722.8 | 660.8 | 660.8 |
| 08/24/2023 | 662 | 693.4 | 628.9 | 682.1 |
| 08/27/2023 | 690 | 714.4 | 686.2 | 689.6 |
| 08/28/2023 | 689.6 | 695 | 671.5 | 682.1 |
| 08/30/2023 | 692.9 | 748.3 | 686.7 | 721 |
| 08/31/2023 | 721.9 | 755.7 | 718.8 | 747.9 |
| 09/03/2023 | 751 | 822.6 | 751 | 822.6 |
| 09/04/2023 | 834 | 848.7 | 794.8 | 819.8 |
| 09/05/2023 | 819.8 | 844.4 | 778.9 | 782.2 |
| 09/06/2023 | 782.2 | 836.5 | 782.2 | 827.9 |
| 09/07/2023 | 827.9 | 837.7 | 785.1 | 785.1 |
| 09/10/2023 | 789 | 798.6 | 748.6 | 756.9 |
| 09/11/2023 | 756.9 | 780.8 | 748.1 | 774.9 |
| 09/12/2023 | 780 | 783.5 | 757.6 | 758.9 |
| 09/13/2023 | 760.8 | 762.8 | 724.5 | 757.8 |
| 09/14/2023 | 758.4 | 773.5 | 744 | 759.9 |
| 09/17/2023 | 762 | 778.7 | 743.8 | 756 |
| 09/18/2023 | 754 | 779.9 | 740.1 | 745 |
| 09/19/2023 | 745.1 | 774.9 | 744.5 | 745 |
| 09/20/2023 | 745 | 776.7 | 725 | 763 |
| 09/21/2023 | 766 | 789.2 | 763.2 | 775.5 |
| 09/24/2023 | 778 | 822.2 | 778 | 805.7 |
| 09/25/2023 | 805.7 | 886.2 | 805.7 | 814.2 |
| 09/26/2023 | 814.1 | 857.6 | 800 | 845.2 |
| 09/27/2023 | 852.8 | 854.9 | 811.5 | 816.6 |
| 09/28/2023 | 825 | 829.8 | 802.6 | 812 |
| 10/01/2023 | 893.2 | 893.2 | 893.2 | 893.2 |
| 10/02/2023 | 929.6 | 982.5 | 900 | 982.5 |
| 10/03/2023 | 982.6 | 1,080.7 | 982.6 | 1,010 |
| 10/04/2023 | 1,008 | 1,080 | 980 | 988.7 |
| 10/05/2023 | 986.4 | 1,012.9 | 960 | 970 |
| 10/08/2023 | 955.5 | 1,016.4 | 909 | 919.1 |
| 10/09/2023 | 928 | 998 | 905.7 | 970.8 |
| 10/10/2023 | 970.9 | 1,067.8 | 970 | 999 |
| 10/11/2023 | 1,009.5 | 1,098.9 | 1,004.1 | 1,098.9 |
| 10/12/2023 | 1,148.6 | 1,208.7 | 1,148.6 | 1,208.7 |
| 10/15/2023 | 1,329.5 | 1,329.5 | 1,293.8 | 1,329.5 |
| 10/16/2023 | 1,410.6 | 1,428.6 | 1,198 | 1,296.8 |
| 10/17/2023 | 1,290.9 | 1,426.4 | 1,230 | 1,426.4 |
| 10/18/2023 | 1,480 | 1,569 | 1,446.6 | 1,569 |
| 10/19/2023 | 1,630 | 1,725.9 | 1,590 | 1,663 |
| 10/22/2023 | 1,680 | 1,829.3 | 1,680 | 1,829.3 |
| 10/23/2023 | 1,831.5 | 2,012.2 | 1,750 | 2,012.2 |
| 10/24/2023 | 2,112 | 2,213.4 | 2,012.2 | 2,101.6 |
| 10/25/2023 | 2,012.2 | 2,311.7 | 1,950 | 2,311.7 |
| 10/26/2023 | 2,311.7 | 2,542.8 | 2,098.8 | 2,130 |
| 10/29/2023 | 1,941.4 | 2,296.4 | 1,917 | 2,069.2 |
| 10/30/2023 | 2,030 | 2,030 | 1,862.3 | 1,862.3 |
| 10/31/2023 | 1,684 | 1,799.8 | 1,676.1 | 1,676.1 |
| 11/01/2023 | 1,610 | 1,843.7 | 1,610 | 1,810 |
| 11/02/2023 | 1,779.9 | 1,779.9 | 1,639.7 | 1,658.1 |
| 11/05/2023 | 1,642 | 1,705 | 1,531 | 1,536 |
| 11/06/2023 | 1,490 | 1,618 | 1,448 | 1,568 |
| 11/07/2023 | 1,559 | 1,644 | 1,484 | 1,600 |
| 11/08/2023 | 1,550 | 1,573 | 1,498 | 1,508 |
| 11/09/2023 | 1,501 | 1,539 | 1,479 | 1,490 |
| 11/12/2023 | 1,440 | 1,499 | 1,380 | 1,380 |
| 11/13/2023 | 1,379 | 1,515 | 1,292 | 1,470 |
| 11/14/2023 | 1,450 | 1,510 | 1,400 | 1,451 |
| 11/15/2023 | 1,450 | 1,496 | 1,398 | 1,424 |
| 11/16/2023 | 1,410 | 1,489 | 1,383 | 1,465 |
| 11/19/2023 | 1,476 | 1,611 | 1,427 | 1,611 |
| 11/20/2023 | 1,670 | 1,772 | 1,658 | 1,772 |
| 11/21/2023 | 1,949 | 1,949 | 1,860 | 1,949 |
| 11/22/2023 | 1,949 | 2,143 | 1,860 | 2,143 |
| 11/23/2023 | 2,143 | 2,300 | 2,050 | 2,135 |
| 11/26/2023 | 2,129 | 2,225 | 2,023 | 2,080 |
| 11/27/2023 | 2,052 | 2,160 | 1,882 | 2,049 |
| 11/28/2023 | 1,998 | 2,099 | 1,920 | 1,934 |
| 11/29/2023 | 1,934 | 2,000 | 1,841 | 1,914 |
| 11/30/2023 | 1,915 | 1,962 | 1,850 | 1,884 |
| 12/03/2023 | 1,884 | 1,910 | 1,795 | 1,805 |
| 12/04/2023 | 1,805 | 1,850 | 1,735 | 1,780 |
| 12/05/2023 | 1,750 | 1,958 | 1,725 | 1,958 |
| 12/06/2023 | 1,958 | 2,140 | 1,864 | 2,062 |
| 12/07/2023 | 2,116 | 2,184 | 2,016 | 2,142 |
| 12/10/2023 | 2,145 | 2,356 | 2,142 | 2,356 |
| 12/11/2023 | 2,356 | 2,500 | 2,239 | 2,348 |
| 12/12/2023 | 2,315 | 2,439 | 2,205 | 2,233 |
| 12/13/2023 | 2,264 | 2,400 | 2,156 | 2,356 |
| 12/14/2023 | 2,356 | 2,438 | 2,291 | 2,390 |
| 12/17/2023 | 2,400 | 2,605 | 2,400 | 2,580 |
| 12/18/2023 | 2,650 | 2,730 | 2,400 | 2,452 |
| 12/19/2023 | 2,310 | 2,650 | 2,310 | 2,645 |
| 12/20/2023 | 2,645 | 2,730 | 2,520 | 2,552.5 |
| 12/21/2023 | 2,547.5 | 2,597.5 | 2,299 | 2,350 |
| 12/24/2023 | 2,344 | 2,355 | 2,115 | 2,115 |
| 12/25/2023 | 2,060 | 2,177 | 1,960 | 2,005 |
| 12/26/2023 | 2,000 | 2,040 | 1,900 | 1,915 |
| 12/27/2023 | 1,919 | 2,106 | 1,918 | 2,106 |
| 12/28/2023 | 2,126 | 2,264 | 2,028 | 2,126 |