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
ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş. logo
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
Bid287.75
Ask288

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%
Overview
Technicals
Financial Statements
Comments
Archive

CMENT: ÇİMENTAŞ İZMİR ÇİMENTO FABRİKASI T.A.Ş. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.8405
CLOSE 9.8235

Low

LOW 6.8426

High

HIGH 14.5013
DATEOPENHIGHLOWCLOSE
01/01/201811.315911.54211.315911.5027
01/02/201811.561711.827111.522411.6403
01/03/201811.355211.748511.355211.6895
01/04/201811.71911.994311.709111.9943
01/07/201812.053212.190911.984411.9844
01/08/201811.994312.171211.846812.1712
01/09/201812.141712.623512.013912.3875
01/10/201812.436712.574312.190912.2204
01/11/201812.2412.407212.190912.2204
01/14/201812.318714.058812.151612.2204
01/15/201812.220412.564511.807512.1024
01/16/201812.102413.016712.004112.4367
01/17/201812.446512.544812.082712.24
01/18/201812.2412.741412.200712.2204
01/21/201812.092612.977412.092612.6038
01/22/201812.908612.947912.515312.5743
01/23/201812.574312.741412.377712.4268
01/24/201812.41712.662812.210512.3285
01/25/201812.485812.564512.308912.4563
01/28/201812.456313.085512.41712.9971
01/29/201813.026613.508312.938112.9971
01/30/201812.997113.29212.780813.0757
01/31/201813.124913.46913.026613.2723
02/01/201813.272313.960513.193713.3215
02/04/201813.449313.596813.23313.5181
02/05/201813.272313.508313.036413.2625
02/06/201813.370613.626313.282213.2822
02/07/201813.46913.852413.124913.3805
02/08/201812.977413.999912.977413.3018
02/11/201813.419813.478813.065913.0757
02/12/201813.17413.213312.682512.8594
02/13/201812.829913.05612.584112.5841
02/14/201812.623512.741412.367812.5055
02/15/201812.770913.518112.59412.8201
02/18/201812.820113.05612.613612.9479
02/19/201812.947913.252712.485812.4858
02/20/201812.53512.977412.53512.7611
02/21/201812.761113.124912.633312.8103
02/22/201812.702112.928212.702112.8398
02/25/201812.839813.075712.584112.7808
02/26/201812.780812.977412.711912.7709
02/27/201812.770912.928212.692312.7513
02/28/201812.829912.859412.692312.7808
03/01/201812.731612.928212.584112.7119
03/04/201812.731612.908612.613612.7611
03/05/201812.633312.898712.485812.7021
03/06/201812.770912.869212.603812.8692
03/07/201812.869213.075712.682512.6825
03/08/201812.692312.928212.692312.8299
03/11/201812.849612.977412.751312.8594
03/12/201812.879113.17412.780812.9282
03/13/201812.898713.134712.751312.8201
03/14/201812.820112.898712.672612.7513
03/15/201812.849612.849612.623512.6825
03/18/201812.751312.780812.436712.4563
03/19/201812.53512.623512.367812.4367
03/20/201812.436712.505512.279412.3875
03/21/201812.387512.387512.230212.3384
03/22/201812.318712.318712.102412.2302
03/25/201812.2412.2412.072912.1712
03/26/201812.220412.2411.935311.9353
03/27/201811.935312.082711.6611.7485
03/28/201811.817311.905811.650211.7386
03/29/201811.83711.83711.492911.5912
04/01/201811.591211.699311.54211.5912
04/02/201811.610811.679711.522411.5518
04/03/201811.60111.60111.48311.5518
04/04/201811.571511.640311.492911.542
04/05/201811.571511.591211.492911.5518
04/08/201811.581311.581311.414211.483
04/09/201811.522411.551811.011111.1094
04/10/201811.011111.256910.342610.7653
04/11/201810.765310.84410.60810.7653
04/12/201810.775210.824310.686710.7358
04/15/201810.66711.040610.66711.0111
04/16/201811.060311.158610.716210.7162
04/17/201810.716210.942310.617910.8342
04/18/201810.863710.96210.814510.8931
04/19/201810.893111.158610.824310.9718
04/23/201810.96210.971810.863710.8833
04/24/201810.883311.099610.72610.8047
04/25/201810.735810.863710.529410.7948
04/26/201810.794811.011110.657210.7162
04/29/201810.775210.922610.421210.7162
05/01/201810.735810.883310.126310.8047
05/02/201810.804710.824310.568710.6965
05/03/201810.617910.647410.391710.4999
05/06/201810.509710.637510.480210.4802
05/07/201810.60810.716210.047610.146
05/08/201810.126310.1469.75279.9592
05/09/20189.90029.97889.78229.9297
05/10/20189.93959.98879.8519.8805
05/13/20189.99859.99859.84129.8609
05/14/20189.7339.81179.59549.5954
05/15/20189.43819.61519.33989.3398
05/16/20189.36939.48739.26119.3201
05/17/20189.38899.40868.90729.2415
05/20/20189.04499.43819.04499.2611
05/21/20189.2719.36939.00559.2611
05/22/20189.19239.2129.05479.0547
05/23/20189.12359.14328.81878.8482
05/24/20188.76968.9178.64188.7696
05/27/20188.82869.0948.81879.0252
05/28/20189.02529.02528.84828.9662
05/29/20188.92699.19238.90729.0449
05/30/20189.04499.24158.99579.0547
05/31/20189.05479.16288.84828.9859
06/03/20189.12359.12358.90729.0055
06/04/20189.04499.16288.93678.9564
06/05/20188.95648.95648.19948.8089
06/06/20188.84829.04498.66148.9957
06/07/20188.89749.01548.74018.7401
06/10/20188.74018.9178.65168.7499
06/11/20188.74998.86798.72048.8384
06/12/20188.83848.96628.65168.7302
06/13/20188.78928.78928.75978.7794
06/17/20188.71069.04498.49438.8089
06/18/20188.78928.88758.73028.8482
06/19/20188.80898.85818.76968.8482
06/20/20188.79919.06458.79918.9269
06/21/20188.92698.98598.88758.917
06/24/20189.14329.14328.81878.8581
06/25/20188.84828.98598.84828.8777
06/26/20188.87778.98598.87778.976
06/27/20188.98599.17278.95649.0645
06/28/20189.13339.26119.0949.153
07/01/20189.22189.48739.19239.4086
07/02/20189.43819.98879.26119.3103
07/03/20189.35959.35959.1539.3005
07/04/20189.29069.43819.29069.4086
07/05/20189.40869.43819.31039.33
07/08/20189.36939.38899.28089.3103
07/09/20189.26119.33989.00559.0055
07/10/20189.00559.29068.62218.6614
07/11/20188.75978.93678.49438.5238
07/12/20188.55338.75978.54358.5828
07/15/20188.68118.74018.54358.5435
07/16/20188.58288.81878.47468.8187
07/17/20188.81878.87778.56318.6909
07/18/20188.74018.92698.70088.8384
07/19/20188.89748.9768.82868.9465
07/22/20189.13339.13338.86799.0252
07/23/20188.96628.96628.74998.8384
07/24/20188.84829.10388.84829.0743
07/25/20189.07439.23169.04499.0547
07/26/20189.1539.16289.04499.0449
07/29/20189.1539.1539.02529.0449
07/30/20189.13339.32019.04499.3103
07/31/20189.31039.34969.22189.2415
08/01/20189.06459.07438.94659.0743
08/02/20189.11379.18259.00559.094
08/05/20189.13339.13338.84828.9465
08/06/20188.96628.96628.89748.9662
08/07/20188.96629.0358.9178.9859
08/08/20188.89749.0948.89748.9957
08/09/20188.89748.96628.168.6418
08/12/20188.06178.61237.4037.9044
08/13/20188.1018.24857.99298.1797
08/14/20188.23878.23878.01268.0912
08/15/20188.34688.34687.96348.2583
08/16/20188.3378.3378.02248.2682
08/19/20188.26828.37638.25838.2583
08/26/20188.32728.47467.87498.4746
08/27/20188.60248.62218.46488.5729
08/28/20188.57299.23168.57298.8482
08/30/20188.82869.02528.62218.6811
09/02/20188.69098.88758.66148.8482
09/03/20188.67138.9178.55338.6418
09/04/20188.74018.74018.42558.455
09/05/20188.50418.54358.35678.3567
09/06/20188.35678.84828.35678.3861
09/09/20188.38618.44518.25838.2583
09/10/20188.35678.74018.12078.396
09/11/20188.53368.53368.08148.2977
09/12/20188.26828.40588.20928.3567
09/13/20188.40588.48458.32728.3665
09/16/20188.44518.5148.20928.3861
09/17/20188.49438.49438.2788.337
09/18/20188.35678.3968.29778.3763
09/19/20188.35678.38618.25838.278
09/20/20188.28788.3378.20928.3075
09/23/20188.30758.40588.29778.3468
09/24/20188.34688.4558.25838.3567
09/25/20188.30758.35678.168.1895
09/26/20188.20928.26828.168.1994
09/27/20188.20928.20928.13058.1797
09/30/20188.17978.23878.13058.1797
10/01/20188.168.18958.07158.1404
10/02/20188.14048.14047.89467.9437
10/03/20187.94377.95367.68817.6881
10/04/20187.73737.73737.57017.6685
10/07/20187.66857.78647.60957.7668
10/08/20187.76688.44517.68818.1502
10/09/20188.24858.84828.16998.8482
10/10/20188.86799.0948.34688.5828
10/11/20188.74018.74018.35678.4058
10/14/20188.40588.64187.88478.6319
10/15/20188.62218.62218.4558.5041
10/16/20188.32728.59268.32728.4058
10/17/20188.4558.5148.22888.2485
10/18/20188.2788.28788.05198.0617
10/21/20188.15028.15027.71767.7176
10/22/20187.72747.80617.47187.5013
10/23/20187.54077.83567.54077.6193
10/24/20187.58987.86517.37357.7471
10/25/20187.85537.85537.57017.6783
10/29/20187.58987.82587.42277.5996
10/30/20187.73737.85537.43257.4718
10/31/20187.65867.65867.38347.5996
11/01/20187.59967.64887.53087.6291
11/04/20187.62917.71767.58987.6881
11/05/20187.68817.79637.56037.6095
11/06/20187.55057.70787.5217.5898
11/07/20187.58987.60957.4627.4718
11/08/20187.47187.47187.08847.1179
11/11/20187.10817.17696.99997.0098
11/12/20187.00987.2266.95087.0589
11/13/20187.05897.05896.84266.9311
11/14/20186.93116.96066.8826.9311
11/15/20186.93117.5216.91147.0884
11/18/20187.08847.73737.07867.3342
11/19/20187.4627.4627.12777.2162
11/20/20187.21627.32447.08847.1867
11/21/20187.17697.20647.07867.1474
11/22/20187.19667.20646.90167.2064
11/25/20187.08847.32447.08847.3244
11/26/20187.45228.13057.25557.6685
11/27/20187.5217.68817.41287.5996
11/28/20187.59967.65867.53087.639
11/29/20187.61937.66857.54077.6095
12/02/20187.57018.13057.57017.8651
12/03/20187.87498.04217.70788.0421
12/04/20188.04218.167.88478.16
12/05/20188.169.36938.168.6319
12/06/20188.83848.83847.96348.2977
12/09/20188.168.17978.02248.0519
12/10/20188.06178.08147.87497.9634
12/11/20187.88477.95367.68817.8553
12/12/20187.87498.08147.84548.0814
12/13/20188.1018.1017.73738.0126
12/16/20187.89468.20927.89468.0814
12/17/20188.09128.52388.03228.3272
12/18/20188.15028.30758.15028.2092
12/19/20188.25838.25838.07158.1895
12/20/20188.28789.82158.2199.8215
12/23/201810.617911.699310.499911.1783
12/24/201811.109411.502710.568711.1586
12/25/201811.237211.306110.322910.5196
12/26/201810.54911.227410.322910.7063
12/27/201810.78512.83989.713412.8398
12/30/201814.452114.501311.994312.4858