CMENT
ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş.
15:10:01
288 ₺
-2.250 (%-0.78)
Previous Close: 290.25·
Volatility: 0.780
Day Low₺288
Day High₺290.25
Market Data
Spot Rate
B:287.75
A:288
Week over week (WoW)
-0.52%
Month over month (MoM)
-6.80%
Year to date (YTD)
-16.28%
Year over year (YoY)
-4.64%
CMENT: ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.9653
CLOSE 11.9455
Low
LOW 10.1755
High
HIGH 17.1066
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 11.3061 | 11.5322 | 11.1193 | 11.2569 |
| 06/20/2017 | 11.2864 | 11.3061 | 11.0111 | 11.3061 |
| 06/21/2017 | 11.3061 | 11.3061 | 11.1586 | 11.2471 |
| 06/22/2017 | 11.2274 | 11.2864 | 11.1193 | 11.1881 |
| 06/27/2017 | 11.1094 | 11.4044 | 10.8145 | 11.2962 |
| 06/28/2017 | 11.2962 | 11.3061 | 11.1684 | 11.1684 |
| 06/29/2017 | 11.1684 | 11.2471 | 10.9915 | 11.0603 |
| 07/02/2017 | 11.0603 | 11.1586 | 10.962 | 11.0111 |
| 07/03/2017 | 11.0898 | 11.2274 | 10.9718 | 11.0111 |
| 07/04/2017 | 11.0406 | 11.1783 | 10.962 | 10.962 |
| 07/05/2017 | 10.9718 | 11.0111 | 10.8735 | 10.962 |
| 07/06/2017 | 10.9325 | 10.9816 | 10.8931 | 10.9423 |
| 07/09/2017 | 10.9423 | 11.0013 | 10.8637 | 10.9325 |
| 07/10/2017 | 10.9718 | 10.9915 | 10.903 | 10.9915 |
| 07/11/2017 | 10.9816 | 11.1193 | 10.962 | 11.0603 |
| 07/12/2017 | 11.0898 | 11.0996 | 11.0013 | 11.0603 |
| 07/13/2017 | 10.8047 | 11.3061 | 10.8047 | 11.1488 |
| 07/16/2017 | 11.1979 | 12.4662 | 11.0898 | 12.4662 |
| 07/17/2017 | 12.4662 | 14.9535 | 11.9943 | 14.5799 |
| 07/18/2017 | 14.6291 | 16.9984 | 13.469 | 15.8383 |
| 07/19/2017 | 16.1431 | 17.1066 | 13.7246 | 13.8131 |
| 07/20/2017 | 14.0687 | 14.3538 | 13.351 | 14.1572 |
| 07/23/2017 | 14.2555 | 14.3243 | 12.9282 | 12.9479 |
| 07/24/2017 | 12.9872 | 13.1642 | 12.6825 | 12.7906 |
| 07/25/2017 | 12.8299 | 12.9774 | 12.6825 | 12.7513 |
| 07/26/2017 | 12.8103 | 12.8398 | 12.7021 | 12.7513 |
| 07/27/2017 | 12.7611 | 12.7611 | 12.5153 | 12.5546 |
| 07/30/2017 | 12.5841 | 12.7709 | 12.5645 | 12.6431 |
| 07/31/2017 | 12.7316 | 13.2527 | 12.7218 | 12.8889 |
| 08/01/2017 | 12.9381 | 13.0167 | 12.7611 | 12.7709 |
| 08/02/2017 | 12.7808 | 12.8201 | 12.2892 | 12.6825 |
| 08/03/2017 | 12.6825 | 13.2527 | 12.6825 | 12.8201 |
| 08/06/2017 | 12.8594 | 13.1249 | 12.8594 | 13.056 |
| 08/07/2017 | 13.0954 | 13.0954 | 12.8889 | 12.9381 |
| 08/08/2017 | 12.9774 | 12.9971 | 12.7808 | 12.8791 |
| 08/09/2017 | 12.8299 | 12.9774 | 12.8299 | 12.9676 |
| 08/10/2017 | 12.9282 | 12.9774 | 12.8004 | 12.8004 |
| 08/13/2017 | 12.8201 | 12.9774 | 12.7513 | 12.8201 |
| 08/14/2017 | 13.0757 | 13.5968 | 12.5841 | 13.5574 |
| 08/15/2017 | 13.5574 | 15.2386 | 12.8791 | 13.2723 |
| 08/16/2017 | 13.3608 | 13.5181 | 12.9282 | 13.0659 |
| 08/17/2017 | 13.0659 | 13.2035 | 12.6333 | 12.7414 |
| 08/20/2017 | 12.6825 | 13.2723 | 12.3678 | 12.7513 |
| 08/21/2017 | 12.7513 | 12.9774 | 12.535 | 12.6235 |
| 08/22/2017 | 12.4957 | 12.7906 | 12.4957 | 12.6038 |
| 08/23/2017 | 12.6825 | 12.7021 | 12.5448 | 12.5743 |
| 08/24/2017 | 12.5743 | 12.7906 | 12.4957 | 12.4957 |
| 08/27/2017 | 12.5448 | 12.9774 | 12.2892 | 12.5055 |
| 08/28/2017 | 12.5055 | 12.594 | 12.4268 | 12.4465 |
| 08/30/2017 | 12.476 | 12.594 | 12.3384 | 12.594 |
| 09/04/2017 | 12.358 | 12.6038 | 12.3384 | 12.358 |
| 09/05/2017 | 12.4072 | 12.5055 | 12.2892 | 12.3482 |
| 09/06/2017 | 12.3384 | 12.3973 | 12.2695 | 12.3384 |
| 09/07/2017 | 12.3384 | 12.3973 | 12.1811 | 12.2597 |
| 09/10/2017 | 12.2892 | 12.4858 | 12.0926 | 12.3678 |
| 09/11/2017 | 12.2204 | 12.6235 | 12.2007 | 12.2597 |
| 09/12/2017 | 12.299 | 13.0167 | 12.24 | 12.358 |
| 09/13/2017 | 12.3187 | 12.4268 | 12.2695 | 12.2892 |
| 09/14/2017 | 12.2302 | 12.4957 | 12.2204 | 12.3482 |
| 09/17/2017 | 12.3482 | 12.3875 | 12.2302 | 12.2499 |
| 09/18/2017 | 12.2695 | 12.2892 | 11.5715 | 11.7976 |
| 09/19/2017 | 11.66 | 11.9254 | 11.66 | 11.7976 |
| 09/20/2017 | 11.719 | 11.7681 | 11.4044 | 11.542 |
| 09/21/2017 | 11.5518 | 11.6305 | 11.3061 | 11.601 |
| 09/24/2017 | 11.601 | 11.601 | 11.0111 | 11.1684 |
| 09/25/2017 | 11.2274 | 11.4929 | 10.9226 | 11.424 |
| 09/26/2017 | 11.2569 | 11.4535 | 11.0701 | 11.4535 |
| 09/27/2017 | 11.4535 | 11.5715 | 11.2274 | 11.5715 |
| 09/28/2017 | 11.5715 | 11.7976 | 11.4044 | 11.7976 |
| 10/01/2017 | 11.7976 | 11.8468 | 11.5813 | 11.837 |
| 10/02/2017 | 11.837 | 11.9254 | 11.6502 | 11.7583 |
| 10/03/2017 | 11.5518 | 11.9648 | 11.5518 | 11.8763 |
| 10/04/2017 | 11.9156 | 11.9943 | 11.7583 | 11.8075 |
| 10/05/2017 | 11.7976 | 11.837 | 11.6403 | 11.7976 |
| 10/08/2017 | 11.5813 | 11.8861 | 10.8637 | 11.8861 |
| 10/09/2017 | 12.0336 | 12.3973 | 11.8959 | 12.0139 |
| 10/10/2017 | 12.1417 | 12.3875 | 11.9549 | 12.0631 |
| 10/11/2017 | 12.2597 | 12.2695 | 12.0434 | 12.1024 |
| 10/12/2017 | 12.1319 | 12.1319 | 11.8959 | 12.0336 |
| 10/15/2017 | 12.0926 | 12.594 | 11.9943 | 12.5546 |
| 10/16/2017 | 12.6235 | 13.2035 | 12.4367 | 12.7316 |
| 10/17/2017 | 12.7513 | 13.9507 | 12.5841 | 13.3018 |
| 10/18/2017 | 13.469 | 13.8229 | 12.476 | 12.4957 |
| 10/19/2017 | 12.4957 | 12.535 | 12.0434 | 12.3187 |
| 10/22/2017 | 12.3187 | 12.3384 | 12.1909 | 12.2204 |
| 10/23/2017 | 12.3187 | 12.3187 | 12.2007 | 12.2105 |
| 10/24/2017 | 12.1024 | 12.476 | 12.1024 | 12.299 |
| 10/25/2017 | 12.299 | 12.4268 | 12.2794 | 12.2892 |
| 10/26/2017 | 12.3089 | 12.4465 | 12.1909 | 12.2892 |
| 10/29/2017 | 12.2892 | 12.5743 | 12.2892 | 12.535 |
| 10/30/2017 | 12.535 | 12.5743 | 12.358 | 12.417 |
| 10/31/2017 | 12.5153 | 12.5153 | 12.2892 | 12.4465 |
| 11/01/2017 | 12.5055 | 12.5055 | 12.3973 | 12.4662 |
| 11/02/2017 | 12.4563 | 12.4858 | 12.3187 | 12.4662 |
| 11/05/2017 | 12.4662 | 12.5546 | 12.2892 | 12.358 |
| 11/06/2017 | 12.4858 | 13.469 | 12.4072 | 12.5448 |
| 11/07/2017 | 12.5841 | 12.8791 | 12.3187 | 12.594 |
| 11/08/2017 | 12.6431 | 13.8229 | 12.1122 | 12.1122 |
| 11/09/2017 | 12.1909 | 12.1909 | 11.8959 | 12.0532 |
| 11/12/2017 | 12.1811 | 12.1811 | 11.8665 | 11.9648 |
| 11/13/2017 | 11.9451 | 12.3875 | 11.601 | 11.7386 |
| 11/14/2017 | 11.7485 | 11.7485 | 11.4044 | 11.4732 |
| 11/15/2017 | 11.4732 | 11.6403 | 11.3552 | 11.3552 |
| 11/16/2017 | 11.5027 | 11.5027 | 11.0308 | 11.0406 |
| 11/19/2017 | 11.0898 | 11.0898 | 10.785 | 10.8145 |
| 11/20/2017 | 10.8833 | 11.021 | 10.8538 | 10.9226 |
| 11/21/2017 | 10.962 | 11.1881 | 10.8047 | 11.1094 |
| 11/22/2017 | 11.3061 | 11.3454 | 10.1755 | 10.9325 |
| 11/23/2017 | 10.9325 | 10.9915 | 10.8145 | 10.9521 |
| 11/26/2017 | 10.9521 | 10.9915 | 10.8833 | 10.9521 |
| 11/27/2017 | 10.9816 | 11.0603 | 10.1853 | 10.667 |
| 11/28/2017 | 10.7457 | 11.0603 | 10.2738 | 10.6179 |
| 11/29/2017 | 10.6965 | 10.7063 | 10.5884 | 10.6867 |
| 11/30/2017 | 10.4606 | 10.6572 | 10.4606 | 10.6179 |
| 12/03/2017 | 10.6277 | 10.8145 | 10.608 | 10.7358 |
| 12/04/2017 | 10.8047 | 10.962 | 10.7948 | 10.8931 |
| 12/05/2017 | 10.9325 | 10.9325 | 10.7162 | 10.726 |
| 12/06/2017 | 10.8145 | 10.8145 | 10.5785 | 10.6572 |
| 12/07/2017 | 10.7162 | 10.8637 | 10.6769 | 10.7653 |
| 12/10/2017 | 10.8931 | 11.1783 | 10.667 | 11.0111 |
| 12/11/2017 | 11.1389 | 11.1389 | 10.8342 | 10.962 |
| 12/12/2017 | 10.962 | 11.0013 | 10.8538 | 10.9128 |
| 12/13/2017 | 10.9128 | 10.9816 | 10.8342 | 10.9423 |
| 12/14/2017 | 10.9128 | 11.3651 | 10.9128 | 11.2077 |
| 12/17/2017 | 11.2569 | 11.4339 | 11.1488 | 11.1488 |
| 12/18/2017 | 11.2077 | 11.2274 | 11.1291 | 11.1684 |
| 12/19/2017 | 11.2077 | 11.5813 | 11.1193 | 11.3356 |
| 12/20/2017 | 11.3356 | 11.5027 | 11.3061 | 11.3356 |
| 12/21/2017 | 11.4929 | 11.4929 | 11.2766 | 11.2962 |
| 12/24/2017 | 11.2962 | 11.5224 | 11.2962 | 11.4339 |
| 12/25/2017 | 11.5518 | 11.5518 | 11.3847 | 11.4437 |
| 12/26/2017 | 11.3061 | 11.3651 | 11.2667 | 11.3061 |
| 12/27/2017 | 11.2077 | 11.3749 | 11.2077 | 11.2176 |
| 12/28/2017 | 11.2176 | 11.4044 | 11.2176 | 11.3945 |