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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.5488
CLOSE 23.5841

Low

LOW 8.5631

High

HIGH 40.8001
DATEOPENHIGHLOWCLOSE
01/01/202014.973215.258314.756914.8748
01/02/202014.874814.874813.577114.0392
01/05/202014.029314.029312.977413.2428
01/06/202013.272313.901513.272313.8327
01/07/202013.449314.117812.485813.6853
01/08/202013.793414.530713.793414.0883
01/09/202014.098214.629114.098214.3046
01/12/202014.452114.776514.452114.6979
01/13/202014.74714.74714.304614.6094
01/14/202014.619214.658614.530714.5504
01/15/202014.796214.92414.599614.7372
01/16/202014.74714.825714.520914.7274
01/19/202014.74714.80614.638914.6487
01/20/202014.737214.737214.157214.6094
01/21/202014.609414.648714.481614.5504
01/22/202014.530714.86514.530714.5996
01/23/202014.658614.688114.452114.5897
01/26/202014.756916.703514.756915.976
01/27/202016.172618.217516.172617.2245
01/28/202017.273718.827117.273718.188
01/29/202017.883217.883216.713316.9296
01/30/202017.027917.204916.624816.733
02/02/202016.742816.841116.320116.5167
02/03/202016.546217.106616.467516.8018
02/04/202016.860817.175416.742817.0574
02/05/202017.106617.204916.762516.9001
02/06/202016.949316.949316.329916.379
02/09/202016.37916.37915.435215.7597
02/10/202016.133317.342515.79916.9099
02/11/202016.536318.001216.418417.3523
02/12/202017.352317.794816.909916.9296
02/13/202017.037717.598116.900116.9099
02/16/202016.900117.165616.467516.5363
02/17/202016.428216.428215.730215.858
02/18/202015.867815.946514.756915.1305
02/19/202015.130515.130513.626314.0195
02/20/202014.009714.147313.29214.0588
02/23/202013.763914.058813.645913.9015
02/24/202013.901514.186713.704913.8524
02/25/202013.852414.550413.567314.0293
02/26/202013.763914.157213.754113.8229
02/27/202013.272313.4112.338413.351
03/01/202013.744214.550413.370613.8622
03/02/202014.019514.393113.813113.9114
03/03/202014.058814.137513.744213.7541
03/04/202013.773714.10813.763913.8917
03/05/202013.783613.881913.370613.7541
03/08/202013.665613.675412.65312.7808
03/09/202012.957713.272312.289212.3875
03/10/202011.827112.29910.952111.6895
03/11/202011.207711.20779.93959.9395
03/12/202010.381910.71629.841210.549
03/15/202010.175510.6679.49719.5069
03/16/20209.50699.83148.56318.8286
03/17/20208.58289.48738.58289.0743
03/18/20209.13339.24158.87778.9367
03/19/20209.07439.24158.84829.1923
03/22/20208.84829.14328.57298.8482
03/23/20208.89749.52668.83849.4676
03/24/20209.61519.97889.39889.6937
03/25/20209.605210.32299.605210.146
03/26/202010.037810.27389.85110.1066
03/29/202010.214810.21489.831410.0771
03/30/202010.20510.61799.841210.608
03/31/202010.539211.6610.509711.66
04/01/202011.669812.230211.256912.0926
04/02/202012.259712.53511.650211.7091
04/05/202011.886112.259711.709112.2105
04/06/202012.230212.633311.994312.2794
04/07/202012.279412.731611.974612.5252
04/08/202012.65313.763912.29913.7639
04/09/202013.763914.186713.282213.5673
04/12/202013.557413.763913.23313.4985
04/13/202013.655814.255513.46913.7246
04/14/202013.921214.599613.321514.0293
04/15/202014.009714.019513.17413.469
04/16/202013.557413.950713.478813.8524
04/19/202013.891713.960513.547613.8032
04/20/202013.763913.803213.508313.5869
04/21/202013.596813.754113.567313.7147
04/23/202013.724614.039213.665613.7639
04/26/202013.813114.127713.813113.99
04/27/202014.176815.238614.039215.0321
04/28/202015.1616.526514.550416.5265
04/29/202016.516717.352315.926816.8804
05/03/202017.008318.178217.008317.8734
05/04/202018.138918.532117.234417.9422
05/05/202018.18819.584117.883219.5841
05/06/202019.780721.33418.797619.938
05/07/202019.957721.33419.957720.5869
05/10/202021.137421.589720.704821.1374
05/11/202022.022222.022220.154321.0784
05/12/202020.488623.182320.488623.1823
05/13/202023.20225.12922.612123.9099
05/14/202025.561526.289124.283526.2891
05/17/202028.21628.904226.289128.9042
05/19/202031.578331.794629.002531.7946
05/20/202032.443534.960332.443534.9603
05/21/202035.943438.440635.09838.4406
05/26/202038.538940.800134.606434.6064
05/27/202031.263734.409831.145731.1457
05/28/202028.45230.477228.03928.039
05/31/202025.954830.831125.325626.5447
06/01/202026.485727.822725.168327.1346
06/02/202027.134628.019425.286325.5615
06/03/202025.522226.033425.364925.3649
06/04/202025.364926.033424.106524.5784
06/07/202024.77527.036224.106524.5194
06/08/202024.539124.755423.3223.4969
06/09/202023.555923.949223.20223.5953
06/10/202023.634625.345223.43824.0278
06/11/202023.890223.988523.005423.5953
06/14/202023.43825.030623.221723.6936
06/15/202023.890224.460423.713223.8902
06/16/202024.067224.067223.595323.5953
06/17/202023.595323.929523.20223.5953
06/18/202023.614923.791922.966123.1234
06/21/202023.123423.575623.123423.3003
06/22/202023.595323.595323.123423.1627
06/23/202023.280723.3222.946423.261
06/24/202023.26123.280722.828422.9661
06/25/202022.966123.20222.671122.8088
06/28/202022.808823.005422.631822.8088
06/29/202022.907123.103722.749822.9661
06/30/202022.985725.246922.926725.2469
07/01/202025.954827.724425.561526.1318
07/02/202026.131826.230124.303124.5784
07/05/202024.71625.561523.870524.7554
07/06/202024.794724.912723.811624.2048
07/07/202024.204824.460423.772223.8312
07/08/202023.713224.086822.926723.1037
07/09/202023.103723.123421.923922.5728
07/12/202022.749823.949222.572823.6542
07/13/202023.654223.890223.14323.5166
07/15/202023.575624.204823.516624.0475
07/16/202024.283525.561523.850924.893
07/19/202024.932327.370524.932327.3705
07/20/202029.317130.103626.053126.8396
07/21/202027.134628.21625.463225.7975
07/22/202025.856526.564325.0726.0531
07/23/202026.053126.544725.423925.9155
07/26/202026.190728.491325.915528.4913
07/27/202028.510929.90727.036227.0362
07/28/202027.016627.016624.95225.7975
07/29/202025.974427.036225.109326.3677
08/03/202026.741327.350823.732924.6964
08/04/202024.696424.71623.477324.1851
08/05/202024.381824.381821.766621.7666
08/06/202021.766623.929519.593923.9295
08/09/202023.949225.954822.749825.1683
08/10/202025.168325.856524.145824.2441
08/11/202024.381824.558723.536324.3621
08/12/202024.362125.030623.732924.3228
08/13/202024.185124.971723.3224.834
08/16/202023.850924.578423.02524.5784
08/17/202024.558724.853724.067224.7357
08/18/202024.83425.030624.027824.4408
08/19/202024.480125.974424.165524.5981
08/20/202024.735724.77523.595323.9295
08/23/202023.929525.856523.693624.4801
08/24/202024.95225.050323.693623.8116
08/25/202023.870524.145823.575623.9099
08/26/202024.008224.244123.713223.9099
08/27/202024.008224.027823.732923.9492
08/30/202023.870523.968923.477323.5756
08/31/202023.850924.578423.005424.0868
09/01/202024.106526.485724.106524.7357
09/02/202025.030625.345224.047524.716
09/03/202024.204825.187924.204824.9127
09/06/202025.443627.036225.089626.7216
09/07/202027.862129.376126.741329.3761
09/08/202029.828331.735628.314329.4744
09/09/202029.867730.457528.845229.0025
09/10/202028.982830.182327.547529.1795
09/13/202029.454832.089629.238530.9688
09/14/202031.263732.915431.263732.3255
09/15/202033.721635.550232.679435.5502
09/16/202036.513738.833936.37638.8339
09/17/202036.867638.833934.960334.9603
09/20/202034.80336.37631.53932.7384
09/21/202032.522133.367629.96630.3592
09/22/202030.732832.699129.474431.4407
09/23/202031.71633.623230.968833.6232
09/24/202034.409836.356434.114835.6682
09/27/202036.49437.359234.901335.0586
09/28/202035.884536.965934.213135.4322
09/29/202035.884536.37633.131733.5053
09/30/202033.505333.524931.165432.7778
10/01/202032.443533.662630.909832.8761
10/04/202032.935133.662631.4832.4238
10/05/202032.423833.131731.833931.8339
10/06/202031.696332.502531.244131.9126
10/07/202032.345232.345231.263731.2637
10/08/202031.30332.128930.752531.8536
10/11/202032.168234.901331.951934.4884
10/12/202034.567134.763731.951933.053
10/13/202032.974433.013732.010932.1092
10/14/202032.246933.11232.246932.9744
10/15/202032.99433.308632.325532.4631
10/18/202034.901334.901333.249733.9575
10/19/202034.390134.449132.895733.289
10/20/202033.524934.252533.269333.4266
10/21/202033.446333.800232.659833.1317
10/22/202033.131733.387331.4833.1907
10/25/202032.738432.738429.887330.0053
10/26/202029.002531.65728.746929.966
10/27/202031.42131.42129.946330.3789
10/29/202030.378933.40729.159832.3845
11/01/202032.325532.325529.926730.9688
11/02/202030.949130.949129.474430.3199
11/03/202030.182330.870530.08430.2806
11/04/202030.477230.772229.474430.2216
11/05/202030.398630.949130.359230.6149
11/08/202027.567131.932327.567130.2806
11/09/202030.182330.929529.612130.5165
11/10/202030.752531.833930.418231.6176
11/11/202031.833934.763730.477234.7637
11/12/202034.763738.224333.033435.3929
11/15/202035.196335.392931.951933.0334
11/16/202033.033433.033430.968831.48
11/17/202031.460332.305830.988432.2272
11/18/202032.423832.423831.086832.1092
11/19/202031.558733.898531.558733.0334
11/22/202033.033434.075532.128932.4828
11/23/202032.482834.80331.951934.0952
11/24/202034.095235.727232.522133.5446
11/25/202033.210333.780532.443532.8367
11/26/202032.836733.721632.364833.4266
11/29/202033.2333.2331.951932.2469
11/30/202032.246933.583931.971633.2497
12/01/202033.2333.40732.443532.9351
12/02/202033.013733.131732.482832.9154
12/03/202032.915434.86232.777833.8395
12/06/202033.839535.412633.426634.7637
12/07/202034.901334.901333.583933.8199
12/08/202034.193534.193532.935133.112
12/09/202033.11234.154132.935133.7216
12/10/202033.721634.075533.072733.407
12/13/202033.328333.328332.502532.6401
12/14/202032.876133.151331.873331.8929
12/15/202031.794632.443531.440731.9519
12/16/202031.951932.443531.755331.8339
12/17/202032.384532.384531.637331.8536
12/20/202028.668231.558728.668231.2441
12/21/202030.496932.541830.496932.2272
12/22/202032.227233.28931.853632.7974
12/23/202032.817132.817131.42132.3452
12/24/202032.305832.305831.460331.7356
12/27/202031.735633.859231.4833.2497
12/28/202033.426633.996832.482833.0334
12/29/202032.99433.033432.050232.3255
12/30/202032.502535.550232.148535.5502