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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 33.5328
CLOSE 33.2469

Low

LOW 25.07

High

HIGH 60.9544
DATEOPENHIGHLOWCLOSE
01/03/202139.089539.089539.089539.0895
01/04/202142.982742.982742.982742.9827
01/05/202147.269247.269238.696238.6962
01/06/202138.696242.550138.696242.5501
01/07/202146.797346.797346.797346.7973
01/10/202151.467251.467251.467251.4672
01/11/202156.038756.038749.156850.1399
01/12/202155.153955.153955.153955.1539
01/13/202160.561260.561258.644158.6441
01/14/202158.644158.644158.496658.4966
01/17/202160.708660.954459.381459.3814
01/18/202158.93958.93953.482653.5809
01/19/202153.482653.482648.232648.2326
01/20/202148.232648.232648.134348.1343
01/21/202148.15451.123148.15449.9433
01/24/202148.173748.173747.190547.1905
01/25/202148.665248.665245.755145.7551
01/26/202143.37643.37641.193441.1934
01/27/202137.083942.96337.083942.963
01/28/202138.833944.221538.833944.2215
01/31/202143.729943.729943.25843.258
02/01/202143.179343.179340.741240.7412
02/02/202139.443442.274839.443442.2748
02/03/202143.749546.502343.749546.5023
02/04/202151.123151.123151.123151.1231
02/07/202151.073951.073946.010848.213
02/08/202152.99152.99152.99152.991
02/09/202158.201658.201654.662454.6624
02/10/202154.662454.662452.35252.352
02/11/202152.35252.35250.139950.9264
02/14/202154.072554.072551.123151.1231
02/15/202151.073951.073949.058549.0585
02/16/202149.058549.058546.207447.1905
02/17/202145.440548.625945.440548.6259
02/18/202149.078149.255148.960248.9602
02/21/202150.385750.385745.263645.2636
02/22/202146.207446.207443.415343.4153
02/23/202141.783344.673741.783343.258
02/24/202145.224345.224342.274842.2748
02/25/202141.979942.274841.783342.2748
02/28/202142.274846.207442.274846.2074
03/01/202146.207446.207443.25843.258
03/02/202145.224345.224343.25843.376
03/03/202142.766442.766441.763642.5501
03/04/202142.550144.536142.550144.5164
03/07/202144.83144.83144.182144.1821
03/08/202144.182144.182143.238343.2383
03/09/202143.25843.25843.238343.2383
03/10/202143.238343.552943.238343.5529
03/11/202144.732744.732741.783341.7833
03/14/202142.274842.274841.783341.7833
03/15/202141.783341.783340.721541.4883
03/16/202141.488341.488339.443439.64
03/17/202139.325440.878839.325440.5052
03/18/202140.505240.505239.325439.3254
03/21/202135.392935.392935.392935.3929
03/22/202131.951938.165331.951937.8311
03/23/202137.831140.308637.831140.3086
03/24/202140.269240.269236.277737.3592
03/25/202137.437837.437837.418237.4182
03/28/202137.457540.210337.457540.2103
03/29/202140.210340.210339.305839.3058
03/30/202139.325439.325437.339537.3592
03/31/202137.359238.342337.359238.3226
04/01/202137.359237.94937.359237.949
04/04/202138.047438.047436.7336.73
04/05/202136.7336.7334.901334.9406
04/06/202135.471537.339535.471537.3395
04/07/202137.300237.300236.277736.2777
04/08/202137.064237.064235.392935.3929
04/11/202135.196335.196332.640134.0165
04/12/202133.623233.623231.067132.5418
04/13/202132.836734.213132.836734.2131
04/14/202135.432235.432233.033433.0334
04/15/202133.328333.328332.935132.9351
04/18/202132.935132.935129.651429.73
04/19/202129.7329.7329.513729.6121
04/20/202129.631729.631727.331227.3312
04/21/202126.426729.474426.426729.4744
04/25/202130.477232.404230.477232.4042
04/26/202135.628835.628835.628835.6288
04/27/202136.474336.474336.356436.3564
04/28/202137.555838.833937.359237.3592
04/29/202136.474336.474336.474336.4743
05/02/202137.752437.752437.752437.7524
05/03/202137.359237.359234.80334.921
05/04/202134.409834.429434.409834.4294
05/05/202135.392935.392934.409834.4098
05/06/202134.901334.901331.794634.4294
05/09/202134.429434.606434.429434.5081
05/10/202134.68534.68534.114834.1148
05/11/202134.409834.409833.544633.5446
05/16/202135.392935.864835.392935.8648
05/17/202136.336736.336735.392935.3929
05/19/202134.409834.409833.977234.3114
05/20/202135.392935.392935.03935.039
05/23/202132.443534.429432.443533.9182
05/24/202133.426633.426632.148532.1485
05/25/202132.148533.426632.148533.4266
05/26/202134.134534.134532.443533.3283
05/27/202133.28933.28932.935132.9351
05/30/202134.409834.409832.954732.9547
05/31/202132.954732.954732.443532.4435
06/01/202132.443532.443532.423832.4238
06/02/202132.423832.423832.069932.0699
06/03/202131.853631.853631.794631.7946
06/06/202131.65731.65729.494131.6373
06/07/202131.342431.342431.322731.3227
06/08/202131.322731.322730.575530.5755
06/09/202130.496930.496930.08430.084
06/10/202129.985629.985629.494129.4941
06/13/202129.78931.460329.78930.9688
06/14/202132.522132.522131.440731.4407
06/15/202131.440731.440729.592430.084
06/16/202129.592430.968829.592429.789
06/17/202130.359230.359229.84830.3592
06/20/202129.592429.985629.494129.4941
06/21/202129.494129.494129.395829.4154
06/22/202129.494129.494128.432328.4323
06/23/202128.982828.982828.432328.4323
06/24/202128.550330.536228.550330.5362
06/27/202131.342431.342429.494129.4941
06/28/202129.435129.435128.33429.1205
06/29/202128.963228.963227.547528.3733
06/30/202128.491328.491328.373328.4716
07/01/202128.510928.982828.471628.4716
07/04/202128.491329.002528.491329.0025
07/05/202128.569928.569928.569928.5699
07/06/202128.569928.569926.544728.393
07/07/202127.685127.685127.232927.2329
07/08/202127.331227.331227.232927.2329
07/11/202127.232927.232927.193527.2329
07/12/202126.544726.662625.777826.6626
07/13/202126.898627.193526.544726.5447
07/15/202126.839626.839626.426726.4267
07/18/202127.291927.291927.272227.2722
07/25/202127.272227.331227.272227.3312
07/26/202127.331227.331226.52526.525
07/27/202126.58426.58426.52526.525
07/28/202126.58426.58426.58426.584
07/29/202126.603726.64326.603726.643
08/01/202126.839627.232926.839627.2329
08/02/202127.350828.314327.350828.3143
08/03/202128.412628.845228.412628.8452
08/04/202128.825529.395828.825529.3958
08/05/202129.946330.123329.946329.966
08/08/202129.96631.145729.96631.0081
08/09/202131.027831.027829.67129.671
08/10/202129.159829.159827.331227.3312
08/11/202127.508128.058727.508128.0587
08/12/202128.412628.412627.134627.9407
08/15/202128.058729.454828.058729.2974
08/16/202129.297429.297428.609328.6093
08/17/202128.510928.510927.606527.6065
08/18/202127.606527.606527.527827.5278
08/19/202127.527828.117727.527828.1177
08/22/202128.21628.510927.744127.8424
08/23/202127.999727.999727.527827.5278
08/24/202128.117728.117726.210426.4857
08/25/202126.544726.682326.446426.4464
08/26/202126.40726.544726.053126.2497
08/30/202126.34826.937926.34826.702
08/31/202126.800326.859326.800326.8593
09/01/202126.878927.291926.878927.2919
09/02/202127.626127.626127.626127.6261
09/05/202127.921129.199127.921129.0812
09/06/202129.061529.061528.471628.4716
09/07/202128.412628.412627.036227.0362
09/08/202127.036227.331227.036227.3312
09/09/202127.429527.429525.364926.1121
09/12/202126.564326.859326.564326.8396
09/13/202126.780626.780626.544726.5447
09/14/202126.544726.544726.34826.5053
09/15/202126.505326.544726.446426.4464
09/16/202126.544726.544726.446426.4464
09/19/202125.679525.679525.581225.5812
09/20/202125.561525.561525.561525.5615
09/21/202125.561525.561525.541925.5419
09/22/202125.600926.033425.600926.0334
09/23/202127.527827.527826.544726.5447
09/26/202126.662626.839626.662626.7413
09/27/202127.429527.429526.544726.5447
09/28/202126.544726.544726.230126.2301
09/29/202126.230126.505326.230126.5053
09/30/202126.505326.505325.581226.348
10/03/202126.40726.544726.40726.5053
10/04/202126.58426.58425.777826.4857
10/05/202126.426726.426725.718825.7582
10/06/202126.053126.072826.053126.0728
10/07/202126.072826.544726.072826.5447
10/10/202126.996926.996926.544726.6037
10/11/202126.52526.603726.52526.6037
10/12/202126.662626.662626.544726.5447
10/13/202127.331227.331226.544726.5447
10/14/202126.426726.426726.033426.0334
10/17/202126.053126.053125.581225.5812
10/18/202125.659826.033425.659825.7778
10/19/202125.817125.836825.817125.8368
10/20/202126.033426.033425.581225.6205
10/21/202125.659826.131825.659826.1318
10/24/202126.131826.131825.777826.1121
10/25/202126.131826.131825.836825.9351
10/26/202125.935126.053125.935126.0531
10/27/202126.072826.072826.033426.0334
10/31/202126.033426.033425.738525.9155
11/01/202126.053126.053125.935125.9351
11/02/202125.915525.915525.266625.5615
11/03/202125.581225.817125.581225.8171
11/04/202125.994125.994125.561525.8761
11/07/202126.544726.878926.544726.8789
11/08/202126.996927.036226.878926.8789
11/09/202126.544726.544725.797525.9155
11/10/202125.364925.640225.364925.6402
11/11/202125.758225.797525.758225.7975
11/14/202125.699225.797525.699225.7975
11/15/202125.581225.581225.463225.4632
11/16/202125.404225.404225.266625.2666
11/17/202125.0725.207625.0725.2076
11/18/202125.207625.561525.207625.5615
11/21/202125.954826.564325.954826.5643
11/22/202126.741326.937926.741326.9379
11/23/202126.937927.331226.937927.3312
11/24/202125.364927.724425.364927.5278
11/25/202127.527827.527826.741326.7413
11/28/202127.331227.429527.331227.4295
11/29/202127.429527.449227.429527.4492
11/30/202127.606528.746927.606528.7469
12/01/202129.041829.494129.041829.4941
12/02/202130.359230.575530.359230.5165
12/05/202130.555931.322730.555931.303
12/06/202131.460332.227231.460332.2272
12/07/202133.426633.859233.426633.8592
12/08/202133.918234.114833.918234.1148
12/09/202133.131733.131731.617631.6176
12/12/202131.617631.637331.617631.6176
12/13/202131.460331.460329.494129.789
12/14/202129.96630.08429.96630.084
12/15/202130.08430.477230.08430.4772
12/16/202130.968831.106428.845228.8452
12/19/202127.999727.999727.036227.0362
12/20/202129.474429.474427.036227.5278
12/21/202129.494129.494129.395829.3958
12/22/202129.494129.494126.741327.5475
12/23/202127.724427.724427.527827.7244
12/26/202127.724427.724427.232927.3312
12/27/202127.331227.350827.311527.3115
12/28/202126.52527.311526.52527.2329
12/29/202127.232927.232926.544727.1935
12/30/202127.193527.488526.210427.4885