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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 41.7887
CLOSE 41.705

Low

LOW 24.4014

High

HIGH 88.3839
DATEOPENHIGHLOWCLOSE
01/02/202227.311527.527827.311527.5278
01/03/202227.527827.527827.331227.3312
01/04/202227.370527.527827.331227.5278
01/05/202227.311527.311527.232927.2329
01/06/202227.527827.940727.527827.9407
01/09/202228.15728.15727.606527.6065
01/10/202227.822727.822727.724427.7638
01/11/202228.03928.03928.019428.039
01/12/202228.33428.33428.019428.0194
01/13/202228.019428.39328.019428.393
01/16/202230.08431.224430.08431.2244
01/17/202231.951931.971631.951931.9519
01/18/202229.690730.713229.690730.7132
01/19/202230.182330.182328.510928.8649
01/20/202228.294729.395828.294729.3958
01/23/202229.297429.297427.370527.3705
01/24/202227.527827.763827.468827.7638
01/25/202227.921127.921127.173927.1739
01/26/202227.173928.510927.036228.2947
01/27/202228.294728.294727.9827.98
01/30/202227.744128.117727.744128.1177
01/31/202227.508127.822727.508127.8227
02/01/202228.510928.727228.510928.6093
02/02/202227.842428.373327.842428.098
02/03/202228.510928.904228.510928.9042
02/06/202228.943528.943528.805928.8059
02/07/202228.904228.904228.471628.4716
02/08/202228.471628.904228.471628.9042
02/09/202229.120529.120528.550328.6682
02/10/202228.845228.845227.527828.6289
02/13/202228.530628.530628.03928.393
02/14/202227.527828.491327.527828.4913
02/15/202231.283431.283431.086831.0868
02/16/202231.342431.342430.457530.4575
02/17/202231.440731.440730.929530.9295
02/20/202230.870530.870529.67129.671
02/21/202229.297429.297428.805928.8845
02/22/202228.884529.277828.884529.1008
02/23/202227.527827.527826.190726.1907
02/24/202226.190727.055926.190727.0559
02/27/202226.013826.52526.013826.5053
02/28/202226.505326.505326.426726.4267
03/01/202226.053127.409826.053126.0728
03/02/202227.075627.075626.64326.643
03/03/202226.544726.544726.426726.4267
03/06/202226.446428.019426.446428.0194
03/07/202227.488528.314325.856528.2947
03/08/202228.550328.550327.154227.1935
03/09/202227.193527.409826.996926.9969
03/10/202226.996927.134626.996927.1346
03/13/202227.508127.527826.76126.761
03/14/202227.429527.429526.76126.761
03/15/202227.350827.527826.741327.0559
03/16/202227.626128.432327.626128.4323
03/17/202228.432328.432328.314328.3143
03/20/202228.432328.432327.527827.5278
03/21/202227.606527.606527.527827.5278
03/22/202227.527827.527827.055927.0559
03/23/202227.232927.508127.036227.2132
03/24/202227.331227.527827.331227.5278
03/27/202227.626127.626127.232927.4688
03/28/202227.468827.468827.449227.4492
03/29/202227.527827.527827.331227.3312
03/30/202228.39328.39327.527827.5278
03/31/202227.527827.527827.488527.5278
04/03/202227.527827.606527.527827.6065
04/04/202227.862127.862127.744127.7441
04/05/202227.547527.547527.527827.5278
04/06/202227.527827.567127.527827.5671
04/07/202227.665428.019427.665428.0194
04/10/202228.176728.314328.176728.3143
04/11/202228.21628.21627.999727.9997
04/12/202228.117728.117727.704827.7048
04/13/202227.763827.763827.763827.7638
04/14/202228.019428.019427.940727.9407
04/17/202227.567127.724427.527827.7244
04/18/202227.763827.763827.626127.6261
04/19/202227.645827.645827.508127.5278
04/20/202227.724427.724427.527827.5278
04/21/202227.272227.272227.036227.0362
04/24/202227.016627.016626.918326.9576
04/25/202227.036227.036226.741326.8593
04/26/202226.819926.819926.485726.4857
04/27/202226.46626.839626.46626.7216
04/28/202227.016627.527826.76127.5278
05/04/202227.252527.252527.232927.2329
05/05/202227.331227.331227.232927.2329
05/08/202226.898626.898626.898626.8986
05/09/202227.036227.036226.937926.9379
05/10/202226.898626.898626.131826.525
05/11/202225.227326.053125.227325.5812
05/12/202225.561525.797525.561525.7975
05/15/202226.171126.171126.131826.1318
05/16/202226.131826.131825.856525.8565
05/17/202225.856525.876125.758225.7582
05/19/202225.758225.758225.561525.6205
05/22/202225.581225.581225.541925.5615
05/23/202225.443625.443625.246925.3649
05/24/202225.463225.463225.463225.4632
05/25/202225.463226.072825.463226.0728
05/26/202226.072826.52526.072826.3874
05/29/202226.387426.544726.387426.5447
05/30/202226.937926.937926.544726.5447
05/31/202226.446426.446425.659825.8761
06/01/202225.876125.895825.777825.7778
06/02/202225.777825.777825.423925.6598
06/05/202225.659825.699225.463225.4632
06/06/202225.659825.738525.581225.7385
06/07/202225.758225.758225.659825.6598
06/08/202225.384625.384625.384625.3846
06/09/202225.384626.053125.384625.6598
06/12/202225.738525.738525.561525.5615
06/13/202225.561525.561524.578425.5615
06/14/202225.561525.561525.443625.4436
06/15/202225.581225.935125.581225.6598
06/16/202225.679525.679525.148625.3649
06/19/202225.443625.443624.578424.9717
06/20/202224.932324.991324.932324.9913
06/21/202225.089625.089624.932324.9323
06/22/202225.0725.168325.0725.1683
06/23/202225.266625.364925.266625.3649
06/26/202225.0725.325625.0725.2076
06/27/202225.423925.423925.0725.07
06/28/202225.0725.0724.480124.4801
06/29/202224.578424.578424.401424.4014
06/30/202224.578424.598124.421124.4408
07/03/202224.480126.308724.480126.0334
07/04/202226.033426.033425.856525.8565
07/05/202225.856528.432325.856528.4323
07/06/202230.477230.477230.08430.084
07/07/202230.477230.477229.985629.9856
07/12/202229.002529.002528.15728.157
07/13/202227.960429.513727.960429.3958
07/17/202229.395829.395827.586828.8059
07/18/202229.199129.199128.707628.7076
07/19/202228.707628.707628.019428.0194
07/20/202228.019429.395828.019429.2974
07/21/202229.199129.199128.825528.8255
07/24/202228.825529.022228.825529.0222
07/25/202229.081230.477229.081230.4772
07/26/202231.4833.524931.4833.5249
07/27/202236.867636.867636.867636.8676
07/28/202239.620439.620436.887337.1429
07/31/202236.37639.81736.37639.817
08/01/202241.291741.291741.173741.1737
08/02/202241.095141.27240.308640.3086
08/03/202240.288940.288940.269240.2692
08/04/202243.218743.218742.274842.2748
08/07/202242.530543.749542.530543.6512
08/08/202244.575444.575444.182144.1821
08/09/202244.241144.241142.766442.7664
08/10/202242.274842.274838.499638.4996
08/11/202237.752437.752436.828336.8283
08/14/202240.505240.505240.505240.5052
08/15/202239.915344.555739.915344.5557
08/16/202248.999548.999548.999548.9995
08/17/202253.482653.482650.680750.6807
08/18/202253.974255.596353.974255.5963
08/21/202255.645559.971355.645559.9713
08/22/202259.971360.954458.988258.9882
08/23/202256.481256.481253.089353.0893
08/24/202250.238257.267750.238256.9727
08/25/202254.760754.760751.319751.7129
08/28/202249.697549.697548.291649.6484
08/30/202249.697552.106249.697552.1062
08/31/202252.106252.106249.599251.6146
09/01/202251.614651.614651.024851.0248
09/04/202250.139950.139949.943349.9433
09/05/202247.97749.156847.97749.0978
09/06/202248.09548.09548.055748.0557
09/07/202248.055752.843648.055752.8436
09/08/202254.465755.153953.826755.1539
09/11/202256.530360.659556.530360.6595
09/12/202266.705866.705866.558366.5583
09/13/202266.361766.361765.870166.2142
09/14/202268.426371.277468.426371.2774
09/15/202271.277471.277466.4666.46
09/18/202265.771865.771861.937663.9038
09/19/202262.822462.822462.822462.8224
09/20/202262.724165.624362.724165.5752
09/21/202264.837864.837861.986761.9867
09/22/202261.937661.937659.086560.9544
09/25/202260.954461.052760.954461.0527
09/26/202262.035963.903861.888461.8884
09/27/202261.888461.888458.00558.005
09/28/202258.988258.988253.777553.925
09/29/202255.743855.743852.745254.1708
10/02/202255.645555.645555.350555.3505
10/03/202257.808457.808456.382856.3828
10/04/202256.923656.923652.646955.6946
10/05/202255.645555.645552.794453.1877
10/06/202252.597854.908152.597854.9081
10/09/202254.072554.072553.728453.7284
10/10/202254.072554.072554.072554.0725
10/11/202254.072554.072550.680752.6469
10/12/202252.499552.499552.106252.1062
10/13/202251.663852.007951.663851.9096
10/16/202251.663857.07151.663857.071
10/17/202256.038756.333751.368851.6146
10/18/202252.106254.072552.106254.0725
10/19/202254.121654.809854.121654.8098
10/20/202257.021959.971357.021959.9713
10/23/202263.01963.903860.118860.1188
10/24/202259.971359.971357.710157.7101
10/25/202258.00558.250858.00558.2508
10/26/202259.774759.774758.201658.2016
10/27/202258.791559.086558.791559.0865
10/30/202259.283163.805559.283161.9376
10/31/202261.986761.986759.87359.873
11/01/202263.903864.59263.903864.1005
11/02/202263.903863.903858.988259.0373
11/03/202259.037359.037358.840758.8407
11/06/202258.742458.742457.021957.0219
11/07/202257.021957.021954.809854.8098
11/08/202255.301455.301453.875853.8758
11/09/202253.875855.055653.875855.0556
11/10/202256.038756.972756.038756.9236
11/13/202257.120257.120257.120257.1202
11/14/202258.496658.496654.219954.4166
11/15/202256.038756.038755.104855.1048
11/16/202255.104855.104852.106253.0893
11/17/202254.072554.465754.072554.4657
11/20/202255.055659.725555.055658.9882
11/21/202264.88764.88764.88764.887
11/22/202271.375771.375771.375771.3757
11/23/202278.405178.405169.311169.3111
11/24/202265.870165.870162.920765.2802
11/27/202265.378566.263465.378566.2634
11/28/202266.263468.67266.263468.672
11/29/202269.311175.209969.311175.2099
11/30/202278.650982.730978.650982.7309
12/01/202282.829283.566582.681782.6817
12/04/202282.681782.681776.684677.6677
12/05/202277.176277.176275.701575.7015
12/06/202275.701578.650975.701577.6186
12/07/202277.618677.618677.274577.2745
12/08/202278.503482.681778.503482.6817
12/11/202282.681783.861582.681783.8615
12/12/202286.51688.383986.466886.4668
12/13/202285.336285.336281.452885.287
12/14/202284.058184.795581.600381.6003
12/15/202278.650982.583478.650982.5834
12/18/202281.20781.20779.142479.1424
12/19/202279.142480.125679.142480.1256
12/20/202278.650978.650978.552678.5526
12/21/202277.667777.667776.635476.6354
12/22/202275.701575.701573.636974.7675
12/25/202276.19376.19375.55475.9472
12/26/202277.667777.667777.520377.5203
12/27/202277.667777.667773.735273.7352
12/28/202273.735273.735273.735273.7352
12/29/202273.735274.226873.735274.2268