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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.2596
CLOSE 13.2441
Low
LOW 9.9985
High
HIGH 22.2385
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 12.3089 | 12.9774 | 11.8468 | 12.2007 |
| 01/02/2019 | 12.5841 | 13.2232 | 11.7878 | 11.8959 |
| 01/03/2019 | 12.0238 | 12.3678 | 11.6502 | 11.7976 |
| 01/06/2019 | 11.6993 | 12.4367 | 11.6993 | 11.8468 |
| 01/07/2019 | 12.0434 | 12.1909 | 11.6305 | 11.9058 |
| 01/08/2019 | 11.9156 | 12.0238 | 11.6502 | 11.8861 |
| 01/09/2019 | 11.8861 | 12.7808 | 11.6698 | 12.0139 |
| 01/10/2019 | 12.0827 | 12.2007 | 11.8468 | 11.9943 |
| 01/13/2019 | 11.6993 | 11.7485 | 10.9128 | 11.1094 |
| 01/14/2019 | 11.2962 | 11.424 | 10.9915 | 11.1684 |
| 01/15/2019 | 11.0898 | 11.3257 | 10.6375 | 10.8047 |
| 01/16/2019 | 10.8637 | 11.0308 | 10.3819 | 10.7653 |
| 01/17/2019 | 10.962 | 11.0013 | 10.667 | 10.8145 |
| 01/20/2019 | 10.8145 | 11.1881 | 10.7162 | 10.9128 |
| 01/21/2019 | 10.962 | 10.962 | 10.6769 | 10.7948 |
| 01/22/2019 | 10.8931 | 10.9128 | 10.6179 | 10.8637 |
| 01/23/2019 | 10.9423 | 10.9816 | 10.8047 | 10.8342 |
| 01/24/2019 | 10.8637 | 11.9353 | 10.8637 | 10.9718 |
| 01/27/2019 | 11.0111 | 11.2766 | 10.9423 | 11.0111 |
| 01/28/2019 | 11.0603 | 11.4535 | 10.962 | 11.3159 |
| 01/29/2019 | 11.3552 | 11.5027 | 11.1783 | 11.5027 |
| 01/30/2019 | 11.601 | 11.601 | 11.2569 | 11.3356 |
| 01/31/2019 | 11.3356 | 11.4929 | 11.0603 | 11.2766 |
| 02/03/2019 | 11.2766 | 12.1614 | 11.1193 | 11.5322 |
| 02/04/2019 | 11.5322 | 11.7976 | 11.0111 | 11.2667 |
| 02/05/2019 | 11.4044 | 11.4044 | 11.0111 | 11.3257 |
| 02/06/2019 | 11.3552 | 11.4044 | 10.5687 | 11.4044 |
| 02/07/2019 | 11.3651 | 11.483 | 11.1979 | 11.3651 |
| 02/10/2019 | 11.3651 | 11.5813 | 11.3061 | 11.3651 |
| 02/11/2019 | 11.5027 | 11.5027 | 11.3061 | 11.3651 |
| 02/12/2019 | 11.3552 | 11.4339 | 10.8342 | 11.1979 |
| 02/13/2019 | 11.2962 | 11.7878 | 11.1094 | 11.2667 |
| 02/14/2019 | 11.1979 | 11.3945 | 11.021 | 11.3061 |
| 02/17/2019 | 11.424 | 11.7288 | 11.3061 | 11.6895 |
| 02/18/2019 | 11.8075 | 11.9844 | 11.5027 | 11.8271 |
| 02/19/2019 | 11.8173 | 11.9451 | 11.6207 | 11.6993 |
| 02/20/2019 | 11.7386 | 11.8861 | 11.6797 | 11.7878 |
| 02/21/2019 | 11.6502 | 11.6993 | 11.4044 | 11.4929 |
| 02/24/2019 | 11.601 | 11.601 | 11.3552 | 11.3847 |
| 02/25/2019 | 11.542 | 11.5912 | 11.3552 | 11.4142 |
| 02/26/2019 | 11.4044 | 11.6993 | 11.3159 | 11.483 |
| 02/27/2019 | 11.5518 | 11.5518 | 11.3061 | 11.4732 |
| 02/28/2019 | 11.483 | 11.7976 | 11.3061 | 11.4535 |
| 03/03/2019 | 11.5912 | 11.6403 | 11.3257 | 11.6403 |
| 03/04/2019 | 11.6403 | 11.6502 | 11.3945 | 11.4929 |
| 03/05/2019 | 11.5027 | 11.9943 | 11.0111 | 11.2962 |
| 03/06/2019 | 11.3847 | 11.3847 | 11.0701 | 11.2077 |
| 03/07/2019 | 11.2077 | 11.3159 | 11.0799 | 11.1881 |
| 03/10/2019 | 11.2176 | 11.3552 | 11.0799 | 11.0799 |
| 03/11/2019 | 11.3257 | 11.3257 | 11.0111 | 11.1094 |
| 03/12/2019 | 11.0603 | 11.1979 | 10.9226 | 10.9226 |
| 03/13/2019 | 11.0898 | 11.1094 | 10.9128 | 10.9325 |
| 03/14/2019 | 11.0898 | 11.0898 | 10.8538 | 10.962 |
| 03/17/2019 | 11.0799 | 11.1389 | 10.9128 | 11.0406 |
| 03/18/2019 | 11.0406 | 11.0898 | 10.9128 | 10.9325 |
| 03/19/2019 | 10.9325 | 11.5027 | 10.9128 | 11.5027 |
| 03/20/2019 | 11.601 | 13.8032 | 11.5027 | 13.8032 |
| 03/21/2019 | 14.5209 | 16.556 | 13.5771 | 16.556 |
| 03/24/2019 | 15.8973 | 18.3846 | 14.4914 | 14.9732 |
| 03/25/2019 | 14.9437 | 15.7302 | 13.7639 | 14.8748 |
| 03/26/2019 | 14.8748 | 15.4254 | 14.0588 | 14.7274 |
| 03/27/2019 | 14.7667 | 15.4746 | 13.7639 | 15.4746 |
| 03/28/2019 | 15.3369 | 16.9984 | 14.9437 | 16.5167 |
| 03/31/2019 | 16.5167 | 16.9788 | 15.74 | 16.3299 |
| 04/01/2019 | 16.2217 | 16.7133 | 15.9858 | 16.4675 |
| 04/02/2019 | 16.4675 | 18.3355 | 16.2217 | 18.2863 |
| 04/03/2019 | 18.07 | 18.8271 | 17.0869 | 17.6964 |
| 04/04/2019 | 17.5588 | 18.0012 | 17.2442 | 17.6866 |
| 04/07/2019 | 17.3032 | 17.6964 | 16.8608 | 17.49 |
| 04/08/2019 | 17.49 | 17.6768 | 17.0083 | 17.5981 |
| 04/09/2019 | 17.5785 | 17.5785 | 15.7302 | 16.2414 |
| 04/10/2019 | 16.2414 | 19.4858 | 16.0153 | 19.4858 |
| 04/11/2019 | 20.1346 | 22.2385 | 18.6894 | 20.1936 |
| 04/14/2019 | 20.0953 | 20.7048 | 18.9155 | 19.0728 |
| 04/15/2019 | 19.1711 | 19.6037 | 18.4633 | 18.6796 |
| 04/16/2019 | 18.6796 | 19.2793 | 18.1978 | 18.2667 |
| 04/17/2019 | 18.2863 | 18.4633 | 17.2049 | 18.0799 |
| 04/18/2019 | 18.0799 | 20.0953 | 17.4802 | 18.3355 |
| 04/21/2019 | 18.4731 | 18.9745 | 17.5293 | 17.5981 |
| 04/23/2019 | 17.5981 | 18.7287 | 17.5195 | 17.8046 |
| 04/24/2019 | 17.8046 | 18.1192 | 17.3032 | 17.6276 |
| 04/25/2019 | 17.6964 | 17.7456 | 17.2049 | 17.5785 |
| 04/28/2019 | 17.7259 | 18.188 | 17.2245 | 17.4703 |
| 04/29/2019 | 17.3523 | 17.9226 | 14.108 | 14.5013 |
| 05/01/2019 | 14.5406 | 15.8285 | 13.872 | 14.1572 |
| 05/02/2019 | 14.3341 | 14.5307 | 13.292 | 13.4198 |
| 05/05/2019 | 13.4198 | 13.4198 | 12.4957 | 12.7808 |
| 05/06/2019 | 12.4858 | 15.0223 | 12.3187 | 13.4198 |
| 05/07/2019 | 13.4198 | 13.6656 | 12.4662 | 12.4662 |
| 05/08/2019 | 12.4662 | 13.5574 | 12.2892 | 12.7808 |
| 05/09/2019 | 13.0266 | 13.469 | 12.7218 | 12.9282 |
| 05/12/2019 | 12.9872 | 12.9872 | 11.837 | 12.3285 |
| 05/13/2019 | 12.3187 | 13.0167 | 12.0434 | 12.535 |
| 05/14/2019 | 12.6333 | 13.0757 | 11.8271 | 12.4465 |
| 05/15/2019 | 12.5252 | 13.2232 | 12.3089 | 12.5743 |
| 05/16/2019 | 12.7808 | 12.7808 | 12.3384 | 12.5743 |
| 05/19/2019 | 12.5743 | 12.9774 | 12.3973 | 12.6136 |
| 05/20/2019 | 12.7316 | 14.747 | 12.4367 | 13.4198 |
| 05/21/2019 | 13.469 | 14.5406 | 12.8791 | 13.1347 |
| 05/22/2019 | 13.2232 | 14.0097 | 12.476 | 12.9872 |
| 05/23/2019 | 13.0757 | 13.9507 | 12.9872 | 13.2527 |
| 05/26/2019 | 13.3018 | 13.351 | 13.0266 | 13.233 |
| 05/27/2019 | 13.2232 | 13.8229 | 13.2133 | 13.4296 |
| 05/28/2019 | 13.7639 | 15.7203 | 13.6951 | 14.3538 |
| 05/29/2019 | 15.4352 | 15.4352 | 14.5013 | 14.6389 |
| 05/30/2019 | 14.6389 | 15.1403 | 14.0392 | 14.8847 |
| 06/02/2019 | 14.8847 | 15.2386 | 14.8159 | 15.1206 |
| 06/06/2019 | 15.0715 | 15.2091 | 14.8552 | 15.1206 |
| 06/09/2019 | 14.8945 | 15.2091 | 14.6979 | 15.0223 |
| 06/10/2019 | 15.0027 | 15.0027 | 14.5504 | 14.7274 |
| 06/11/2019 | 14.6487 | 14.7175 | 13.3805 | 14.3931 |
| 06/12/2019 | 14.3833 | 15.5925 | 14.2948 | 14.4029 |
| 06/13/2019 | 14.5307 | 14.865 | 14.1867 | 14.3243 |
| 06/16/2019 | 14.285 | 14.7962 | 13.7737 | 14.7962 |
| 06/17/2019 | 14.7667 | 17.549 | 14.4816 | 16.2709 |
| 06/18/2019 | 16.3692 | 16.9099 | 15.8383 | 16.5069 |
| 06/19/2019 | 16.556 | 17.1656 | 16.2807 | 16.5757 |
| 06/20/2019 | 16.5953 | 16.9099 | 14.9535 | 15.6712 |
| 06/23/2019 | 15.6712 | 16.1234 | 15.3369 | 15.8776 |
| 06/24/2019 | 15.8776 | 15.9661 | 15.8776 | 15.9661 |
| 06/25/2019 | 15.9661 | 16.0448 | 15.9465 | 16.0448 |
| 06/26/2019 | 16.0251 | 16.1136 | 16.0251 | 16.1136 |
| 06/27/2019 | 16.1038 | 16.2021 | 16.1038 | 16.2021 |
| 06/30/2019 | 16.2021 | 16.2807 | 16.2021 | 16.2807 |
| 07/01/2019 | 16.2807 | 16.3495 | 16.2807 | 16.3397 |
| 07/02/2019 | 16.3397 | 16.4184 | 16.3299 | 16.4184 |
| 07/03/2019 | 16.4282 | 16.497 | 16.4184 | 16.497 |
| 07/04/2019 | 16.5069 | 16.5757 | 16.497 | 16.5757 |
| 07/07/2019 | 16.5658 | 16.6543 | 16.5658 | 16.6543 |
| 07/08/2019 | 16.6642 | 16.9001 | 16.6543 | 16.733 |
| 07/09/2019 | 16.7231 | 16.8018 | 16.7231 | 16.8018 |
| 07/10/2019 | 16.792 | 16.8706 | 16.792 | 16.8706 |
| 07/11/2019 | 16.8706 | 16.9689 | 16.8706 | 16.9689 |
| 07/15/2019 | 16.9788 | 18.188 | 16.9689 | 17.0476 |
| 07/16/2019 | 17.0574 | 17.1262 | 17.0476 | 17.1262 |
| 07/17/2019 | 17.1361 | 17.2049 | 17.1164 | 17.2049 |
| 07/18/2019 | 17.2049 | 17.2835 | 17.2049 | 17.2835 |
| 07/21/2019 | 17.2934 | 17.3622 | 17.2835 | 17.3622 |
| 07/22/2019 | 17.372 | 17.4408 | 17.3622 | 17.4408 |
| 07/23/2019 | 17.4507 | 17.5195 | 17.4408 | 17.4998 |
| 07/24/2019 | 17.5195 | 17.5981 | 17.5195 | 17.5785 |
| 07/25/2019 | 17.5981 | 17.6768 | 17.5981 | 17.6768 |
| 07/28/2019 | 17.6964 | 17.7751 | 17.6768 | 17.7751 |
| 07/29/2019 | 17.7849 | 17.8734 | 17.7751 | 17.8636 |
| 07/30/2019 | 17.8832 | 17.9324 | 14.2948 | 14.2948 |
| 07/31/2019 | 13.9605 | 13.9605 | 12.0434 | 12.2794 |
| 08/01/2019 | 12.2794 | 12.2892 | 11.3257 | 11.3257 |
| 08/04/2019 | 11.3061 | 11.5912 | 11.0504 | 11.0701 |
| 08/05/2019 | 11.0799 | 11.2569 | 10.8243 | 10.844 |
| 08/06/2019 | 10.8637 | 11.3651 | 10.2738 | 10.3426 |
| 08/07/2019 | 10.4409 | 10.5785 | 10.0378 | 10.5294 |
| 08/08/2019 | 10.5687 | 10.8145 | 10.5687 | 10.6179 |
| 08/14/2019 | 10.4606 | 10.608 | 10.2246 | 10.3229 |
| 08/15/2019 | 10.3229 | 10.6965 | 10.146 | 10.3524 |
| 08/18/2019 | 10.3229 | 10.3917 | 9.9985 | 10.2246 |
| 08/19/2019 | 10.1263 | 10.5884 | 10.1263 | 10.2246 |
| 08/20/2019 | 10.1755 | 10.3229 | 10.1263 | 10.2246 |
| 08/21/2019 | 10.2738 | 10.2738 | 10.1755 | 10.2246 |
| 08/22/2019 | 10.2246 | 11.2471 | 10.2246 | 10.5392 |
| 08/25/2019 | 10.5097 | 11.3356 | 10.3229 | 10.6179 |
| 08/26/2019 | 10.7653 | 11.7485 | 10.5982 | 11.4535 |
| 08/27/2019 | 11.5027 | 11.6502 | 11.0504 | 11.542 |
| 08/28/2019 | 11.6797 | 11.8763 | 10.962 | 11.021 |
| 09/01/2019 | 11.1586 | 11.1586 | 10.726 | 10.903 |
| 09/02/2019 | 10.8931 | 10.962 | 10.8538 | 10.8735 |
| 09/03/2019 | 10.8833 | 11.0504 | 10.844 | 10.9128 |
| 09/04/2019 | 10.9423 | 11.0701 | 10.9128 | 11.021 |
| 09/05/2019 | 11.0308 | 11.1488 | 10.9423 | 11.0504 |
| 09/08/2019 | 11.0898 | 11.1586 | 11.0504 | 11.0996 |
| 09/09/2019 | 11.1094 | 11.3945 | 10.962 | 11.3159 |
| 09/10/2019 | 11.3159 | 11.5518 | 11.2176 | 11.2569 |
| 09/11/2019 | 11.1979 | 11.3061 | 11.1783 | 11.2274 |
| 09/12/2019 | 11.2274 | 11.5027 | 11.2274 | 11.3552 |
| 09/15/2019 | 11.3552 | 11.5322 | 11.3061 | 11.483 |
| 09/16/2019 | 11.483 | 11.483 | 11.2667 | 11.3945 |
| 09/17/2019 | 11.3945 | 11.5518 | 11.3159 | 11.4142 |
| 09/18/2019 | 11.4634 | 11.7091 | 11.4142 | 11.483 |
| 09/19/2019 | 11.5518 | 11.6305 | 11.3847 | 11.5322 |
| 09/22/2019 | 11.5322 | 11.601 | 10.4409 | 11.3454 |
| 09/23/2019 | 11.3651 | 11.5027 | 11.3454 | 11.3454 |
| 09/24/2019 | 11.3749 | 11.4634 | 11.3257 | 11.3454 |
| 09/25/2019 | 11.3454 | 11.3945 | 11.3061 | 11.3257 |
| 09/26/2019 | 11.3552 | 11.5518 | 11.3356 | 11.4044 |
| 09/29/2019 | 11.4044 | 11.6993 | 11.4044 | 11.5224 |
| 09/30/2019 | 11.5322 | 11.601 | 11.3847 | 11.4044 |
| 10/01/2019 | 11.4142 | 11.4535 | 11.3552 | 11.3749 |
| 10/02/2019 | 11.3847 | 11.5224 | 11.3159 | 11.3454 |
| 10/03/2019 | 11.3749 | 11.4044 | 11.3061 | 11.3651 |
| 10/06/2019 | 11.3651 | 11.5518 | 11.3356 | 11.3945 |
| 10/07/2019 | 11.3552 | 11.3552 | 11.0013 | 11.1193 |
| 10/08/2019 | 11.1094 | 11.2077 | 11.0603 | 11.0603 |
| 10/09/2019 | 11.0603 | 11.7288 | 10.9521 | 11.3257 |
| 10/10/2019 | 11.2667 | 11.5813 | 11.2176 | 11.2372 |
| 10/13/2019 | 11.1979 | 11.4535 | 10.4507 | 10.7162 |
| 10/14/2019 | 10.7162 | 11.6698 | 10.7063 | 10.8637 |
| 10/15/2019 | 10.8637 | 11.1979 | 10.7555 | 10.8833 |
| 10/16/2019 | 10.903 | 10.9521 | 10.8047 | 10.903 |
| 10/17/2019 | 11.0996 | 11.5224 | 11.0504 | 11.2077 |
| 10/20/2019 | 11.1291 | 11.3945 | 11.1291 | 11.2864 |
| 10/21/2019 | 11.3847 | 11.5322 | 11.2864 | 11.3454 |
| 10/22/2019 | 11.3651 | 11.5027 | 11.3454 | 11.5027 |
| 10/23/2019 | 11.5125 | 11.6502 | 11.4634 | 11.4929 |
| 10/24/2019 | 11.5027 | 11.5027 | 11.3552 | 11.4437 |
| 10/27/2019 | 11.4634 | 11.5125 | 11.2766 | 11.3061 |
| 10/29/2019 | 11.2077 | 11.3749 | 11.2077 | 11.2372 |
| 10/30/2019 | 11.2471 | 11.4929 | 11.2372 | 11.4732 |
| 10/31/2019 | 11.4339 | 11.5027 | 11.2864 | 11.3356 |
| 11/03/2019 | 11.3552 | 11.4044 | 11.3159 | 11.3454 |
| 11/04/2019 | 11.3454 | 11.542 | 11.3061 | 11.4437 |
| 11/05/2019 | 11.4535 | 11.5027 | 11.4044 | 11.4634 |
| 11/06/2019 | 11.483 | 13.174 | 11.4634 | 12.9381 |
| 11/07/2019 | 12.9381 | 12.9774 | 12.0041 | 12.2105 |
| 11/10/2019 | 12.2499 | 12.3875 | 12.0139 | 12.2204 |
| 11/11/2019 | 12.0631 | 12.9479 | 11.8173 | 12.24 |
| 11/12/2019 | 12.2499 | 12.2892 | 12.0139 | 12.1516 |
| 11/13/2019 | 12.1516 | 12.2302 | 11.9943 | 12.0139 |
| 11/14/2019 | 12.0238 | 12.2892 | 12.0238 | 12.1417 |
| 11/17/2019 | 12.1614 | 13.0954 | 11.9943 | 12.8987 |
| 11/18/2019 | 12.8987 | 13.8229 | 12.8987 | 13.6853 |
| 11/19/2019 | 13.6853 | 13.6951 | 12.9381 | 13.2232 |
| 11/20/2019 | 13.3117 | 13.3706 | 12.9774 | 13.3706 |
| 11/21/2019 | 13.351 | 13.8622 | 13.2035 | 13.4395 |
| 11/24/2019 | 13.4395 | 13.6656 | 13.2527 | 13.4395 |
| 11/25/2019 | 13.5181 | 13.5771 | 13.3313 | 13.469 |
| 11/26/2019 | 13.5181 | 14.3145 | 13.3706 | 13.6459 |
| 11/27/2019 | 13.6459 | 13.99 | 13.5673 | 13.6656 |
| 11/28/2019 | 13.7639 | 13.99 | 13.5968 | 13.7442 |
| 12/01/2019 | 13.8524 | 13.8524 | 13.6656 | 13.6853 |
| 12/02/2019 | 13.6951 | 13.9114 | 13.6656 | 13.7541 |
| 12/03/2019 | 13.8524 | 14.5209 | 13.7344 | 14.4324 |
| 12/04/2019 | 14.5504 | 15.0223 | 14.3538 | 14.8945 |
| 12/05/2019 | 14.8945 | 14.8945 | 14.4423 | 14.747 |
| 12/08/2019 | 14.8159 | 15.2288 | 14.4029 | 14.8454 |
| 12/09/2019 | 14.8847 | 15.042 | 14.0588 | 14.2555 |
| 12/10/2019 | 14.2358 | 14.5701 | 13.7934 | 13.9605 |
| 12/11/2019 | 13.8622 | 14.5013 | 13.8622 | 14.2751 |
| 12/12/2019 | 14.3341 | 14.5996 | 14.1178 | 14.2948 |
| 12/15/2019 | 14.2751 | 14.5111 | 14.167 | 14.5013 |
| 12/16/2019 | 14.5307 | 14.5996 | 14.1572 | 14.3046 |
| 12/17/2019 | 14.1277 | 14.2751 | 13.7639 | 13.99 |
| 12/18/2019 | 13.99 | 14.3538 | 13.9605 | 14.0195 |
| 12/19/2019 | 13.9605 | 14.1473 | 13.7639 | 13.8819 |
| 12/22/2019 | 13.9605 | 13.9605 | 13.174 | 13.6951 |
| 12/23/2019 | 13.7639 | 14.2555 | 13.6853 | 14.1965 |
| 12/24/2019 | 14.1768 | 14.1768 | 13.7639 | 13.9704 |
| 12/25/2019 | 13.9704 | 14.0588 | 13.872 | 13.9114 |
| 12/26/2019 | 13.9409 | 14.3046 | 13.9114 | 14.2555 |
| 12/29/2019 | 14.3931 | 15.4647 | 14.3931 | 14.7765 |
| 12/30/2019 | 14.7765 | 15.3468 | 14.5307 | 14.747 |