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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 122.9489
CLOSE 122.291
Low
LOW 44.7327
High
HIGH 300.9379
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 73.7352 | 73.7352 | 71.7689 | 72.5554 |
| 01/02/2023 | 72.4571 | 72.4571 | 70.7858 | 70.7858 |
| 01/03/2023 | 71.179 | 71.179 | 65.6735 | 67.6397 |
| 01/04/2023 | 69.8026 | 69.8026 | 61.9867 | 61.9867 |
| 01/05/2023 | 62.5274 | 63.9038 | 62.5274 | 62.5274 |
| 01/08/2023 | 63.9038 | 63.953 | 63.8547 | 63.953 |
| 01/09/2023 | 63.953 | 63.953 | 63.4123 | 63.4123 |
| 01/10/2023 | 60.7086 | 60.7086 | 57.071 | 57.071 |
| 01/11/2023 | 60.3154 | 61.5443 | 55.9404 | 61.3477 |
| 01/12/2023 | 60.9544 | 61.6918 | 60.9544 | 61.6918 |
| 01/15/2023 | 61.6918 | 63.019 | 61.6918 | 63.019 |
| 01/16/2023 | 64.887 | 64.887 | 64.887 | 64.887 |
| 01/17/2023 | 68.8195 | 69.9501 | 68.7212 | 68.7212 |
| 01/18/2023 | 67.8364 | 67.8364 | 64.887 | 64.887 |
| 01/19/2023 | 65.9684 | 66.6075 | 64.6412 | 64.6412 |
| 01/22/2023 | 65.4768 | 65.4768 | 60.1679 | 61.9376 |
| 01/23/2023 | 61.1019 | 61.1019 | 57.4151 | 57.4151 |
| 01/24/2023 | 59.9713 | 59.9713 | 54.0725 | 55.6946 |
| 01/25/2023 | 57.9067 | 58.4474 | 57.9067 | 58.4474 |
| 01/26/2023 | 57.9559 | 57.9559 | 57.071 | 57.8575 |
| 01/29/2023 | 58.4474 | 58.4474 | 56.0879 | 56.0879 |
| 01/30/2023 | 56.4812 | 56.4812 | 56.2354 | 56.2354 |
| 01/31/2023 | 56.8744 | 56.8744 | 55.0556 | 55.0556 |
| 02/01/2023 | 56.0387 | 56.0387 | 55.3014 | 55.3014 |
| 02/02/2023 | 55.6946 | 57.0219 | 55.2522 | 57.0219 |
| 02/05/2023 | 58.005 | 62.7241 | 58.005 | 62.7241 |
| 02/06/2023 | 67.6397 | 67.6397 | 67.6397 | 67.6397 |
| 02/14/2023 | 74.1776 | 74.3742 | 74.1776 | 74.3742 |
| 02/15/2023 | 81.7969 | 81.7969 | 81.7969 | 81.7969 |
| 02/16/2023 | 80.3714 | 83.6157 | 80.3714 | 83.6157 |
| 02/19/2023 | 82.4851 | 83.5665 | 82.4851 | 82.4851 |
| 02/20/2023 | 78.6509 | 78.6509 | 78.5034 | 78.5034 |
| 02/21/2023 | 77.6186 | 77.6186 | 70.6875 | 70.6875 |
| 02/22/2023 | 64.3954 | 64.3954 | 63.8055 | 64.3954 |
| 02/23/2023 | 64.887 | 67.6397 | 64.887 | 67.6397 |
| 02/26/2023 | 67.6397 | 67.6397 | 65.6243 | 65.6243 |
| 02/27/2023 | 64.887 | 64.887 | 64.887 | 64.887 |
| 02/28/2023 | 64.8378 | 67.6397 | 64.8378 | 67.2957 |
| 03/01/2023 | 65.6243 | 65.6243 | 65.2802 | 65.2802 |
| 03/02/2023 | 63.0682 | 63.6089 | 63.0682 | 63.6089 |
| 03/05/2023 | 63.7072 | 63.9038 | 63.5597 | 63.5597 |
| 03/06/2023 | 63.5597 | 63.5597 | 62.4291 | 62.4291 |
| 03/07/2023 | 62.4783 | 62.4783 | 60.3645 | 60.512 |
| 03/08/2023 | 60.512 | 62.9699 | 60.512 | 62.9699 |
| 03/09/2023 | 63.9038 | 64.3954 | 63.9038 | 64.0513 |
| 03/12/2023 | 64.0021 | 64.0021 | 60.1188 | 63.7072 |
| 03/13/2023 | 63.2156 | 63.2156 | 62.6258 | 62.6258 |
| 03/14/2023 | 63.9038 | 63.9038 | 59.578 | 60.9544 |
| 03/15/2023 | 60.7578 | 60.9544 | 60.7578 | 60.9053 |
| 03/16/2023 | 60.9544 | 60.9544 | 59.7747 | 59.7747 |
| 03/19/2023 | 60.4137 | 60.4137 | 57.5134 | 57.5134 |
| 03/20/2023 | 56.9727 | 56.9727 | 55.0556 | 55.0556 |
| 03/21/2023 | 56.8744 | 57.1202 | 55.0556 | 55.1048 |
| 03/22/2023 | 55.7438 | 58.9882 | 55.7438 | 57.071 |
| 03/23/2023 | 57.0219 | 57.0219 | 56.0387 | 56.5795 |
| 03/26/2023 | 57.0219 | 57.0219 | 57.0219 | 57.0219 |
| 03/27/2023 | 56.9236 | 56.9236 | 54.1216 | 54.1216 |
| 03/28/2023 | 54.1708 | 54.1708 | 52.8927 | 54.1708 |
| 03/29/2023 | 54.1708 | 54.1708 | 53.4334 | 53.4334 |
| 03/30/2023 | 54.6624 | 54.6624 | 52.1062 | 52.3028 |
| 04/02/2023 | 53.2368 | 53.2368 | 51.3197 | 51.3197 |
| 04/03/2023 | 52.1062 | 52.1062 | 51.3197 | 51.9096 |
| 04/04/2023 | 51.9096 | 51.9096 | 51.7129 | 51.7129 |
| 04/05/2023 | 51.7129 | 51.7129 | 51.3197 | 51.3197 |
| 04/06/2023 | 51.1231 | 51.1231 | 50.6315 | 50.6315 |
| 04/09/2023 | 51.3688 | 51.3688 | 50.9756 | 50.9756 |
| 04/10/2023 | 51.1231 | 52.3028 | 51.1231 | 52.3028 |
| 04/11/2023 | 52.2045 | 52.5978 | 52.1062 | 52.1062 |
| 04/12/2023 | 52.5978 | 52.5978 | 52.2045 | 52.2045 |
| 04/13/2023 | 52.6961 | 53.1877 | 52.6961 | 53.1385 |
| 04/16/2023 | 54.0725 | 54.3674 | 54.0725 | 54.3183 |
| 04/17/2023 | 58.3491 | 58.3491 | 57.4151 | 57.4151 |
| 04/18/2023 | 58.005 | 58.005 | 57.6609 | 57.6609 |
| 04/19/2023 | 57.4151 | 57.4151 | 57.3168 | 57.3168 |
| 04/23/2023 | 57.3168 | 58.4474 | 57.3168 | 58.4474 |
| 04/24/2023 | 58.4474 | 58.4474 | 54.2691 | 55.8913 |
| 04/25/2023 | 55.8913 | 55.8913 | 52.991 | 53.1877 |
| 04/26/2023 | 53.4826 | 54.0725 | 53.4826 | 54.0725 |
| 04/27/2023 | 53.5809 | 53.5809 | 50.1399 | 53.0893 |
| 05/01/2023 | 53.0402 | 53.0402 | 49.4517 | 49.4517 |
| 05/02/2023 | 49.4517 | 49.4517 | 44.7327 | 46.0697 |
| 05/03/2023 | 45.7158 | 48.2523 | 45.7158 | 48.2523 |
| 05/04/2023 | 50.1399 | 50.1399 | 46.2074 | 49.7467 |
| 05/07/2023 | 47.7804 | 50.7298 | 47.7804 | 50.7298 |
| 05/08/2023 | 51.9587 | 51.9587 | 51.2705 | 51.2705 |
| 05/09/2023 | 51.2705 | 51.2705 | 49.1568 | 49.1568 |
| 05/10/2023 | 47.5445 | 53.9742 | 47.5445 | 53.7775 |
| 05/11/2023 | 55.0556 | 55.0556 | 49.6484 | 53.5809 |
| 05/14/2023 | 51.6146 | 54.4166 | 51.1231 | 51.2214 |
| 05/15/2023 | 51.2214 | 53.1877 | 51.2214 | 53.1877 |
| 05/16/2023 | 55.2031 | 55.2031 | 55.0556 | 55.0556 |
| 05/17/2023 | 52.6961 | 54.0725 | 52.6961 | 54.0725 |
| 05/21/2023 | 55.5472 | 55.5472 | 53.7775 | 53.7775 |
| 05/22/2023 | 54.0725 | 54.0725 | 53.9742 | 53.9742 |
| 05/23/2023 | 54.0725 | 54.0725 | 50.5823 | 52.5978 |
| 05/24/2023 | 52.057 | 52.057 | 49.206 | 49.206 |
| 05/25/2023 | 51.0248 | 51.0248 | 50.779 | 51.0248 |
| 05/28/2023 | 54.9573 | 56.0879 | 46.9939 | 56.0879 |
| 05/29/2023 | 54.9573 | 56.6286 | 54.9573 | 56.6286 |
| 05/30/2023 | 56.6286 | 56.7269 | 56.6286 | 56.6778 |
| 05/31/2023 | 56.6778 | 58.6441 | 56.6778 | 58.6441 |
| 06/01/2023 | 58.9882 | 58.9882 | 58.9882 | 58.9882 |
| 06/04/2023 | 60.512 | 60.6103 | 60.512 | 60.6103 |
| 06/05/2023 | 61.7409 | 61.7409 | 61.446 | 61.446 |
| 06/06/2023 | 62.1833 | 62.3308 | 62.0359 | 62.3308 |
| 06/07/2023 | 62.9207 | 62.9207 | 60.512 | 60.512 |
| 06/08/2023 | 60.512 | 60.512 | 58.4474 | 59.9713 |
| 06/11/2023 | 60.9544 | 60.9544 | 60.7086 | 60.7086 |
| 06/12/2023 | 60.7086 | 60.7086 | 56.3337 | 58.005 |
| 06/13/2023 | 58.6441 | 58.6441 | 58.4474 | 58.4474 |
| 06/14/2023 | 58.4474 | 58.4474 | 58.0542 | 58.0542 |
| 06/15/2023 | 57.3168 | 58.0542 | 57.3168 | 58.0542 |
| 06/18/2023 | 58.9882 | 58.9882 | 55.0556 | 55.0556 |
| 06/19/2023 | 56.1371 | 56.1371 | 53.1385 | 55.8913 |
| 06/20/2023 | 56.2354 | 56.2354 | 55.9896 | 55.9896 |
| 06/21/2023 | 60.3154 | 60.3154 | 59.0373 | 59.0373 |
| 06/22/2023 | 58.3983 | 58.9882 | 58.3983 | 58.9882 |
| 06/25/2023 | 59.0373 | 60.4629 | 59.0373 | 60.4629 |
| 06/26/2023 | 61.1511 | 61.8392 | 61.1511 | 61.8392 |
| 07/02/2023 | 62.7732 | 65.8701 | 62.7732 | 65.8701 |
| 07/03/2023 | 65.8701 | 65.8701 | 64.0513 | 64.0513 |
| 07/04/2023 | 64.0513 | 64.0513 | 63.953 | 64.0513 |
| 07/05/2023 | 64.0513 | 64.0513 | 63.9038 | 63.9038 |
| 07/06/2023 | 62.9207 | 63.8055 | 62.9207 | 63.8055 |
| 07/09/2023 | 63.9038 | 64.0513 | 63.9038 | 64.0513 |
| 07/10/2023 | 64.2971 | 64.4937 | 64.2971 | 64.4937 |
| 07/11/2023 | 66.5091 | 70.8349 | 66.5091 | 70.8349 |
| 07/12/2023 | 71.7689 | 77.1762 | 71.7689 | 76.3897 |
| 07/13/2023 | 76.4388 | 76.4388 | 76.4388 | 76.4388 |
| 07/16/2023 | 74.0793 | 74.62 | 74.0793 | 74.62 |
| 07/17/2023 | 75.1607 | 75.1607 | 73.7352 | 73.7352 |
| 07/18/2023 | 72.7521 | 72.7521 | 72.7521 | 72.7521 |
| 07/19/2023 | 73.047 | 74.9641 | 73.047 | 74.7183 |
| 07/20/2023 | 74.7183 | 74.7183 | 73.5877 | 73.5877 |
| 07/23/2023 | 73.4894 | 73.4894 | 71.7689 | 71.7689 |
| 07/24/2023 | 71.7689 | 71.7689 | 70.54 | 70.54 |
| 07/25/2023 | 70.2942 | 70.6875 | 70.2451 | 70.6875 |
| 07/26/2023 | 71.2282 | 72.8504 | 71.2282 | 72.8504 |
| 07/27/2023 | 73.3419 | 77.6677 | 73.3419 | 77.6677 |
| 07/30/2023 | 78.5034 | 78.6509 | 78.5034 | 78.6017 |
| 07/31/2023 | 77.127 | 77.127 | 74.1284 | 74.1284 |
| 08/01/2023 | 73.7843 | 74.2759 | 73.7843 | 74.2759 |
| 08/02/2023 | 74.1776 | 74.1776 | 72.7521 | 72.7521 |
| 08/03/2023 | 80.0273 | 80.0273 | 80.0273 | 80.0273 |
| 08/06/2023 | 87.9907 | 87.9907 | 87.9907 | 87.9907 |
| 08/07/2023 | 96.249 | 96.7897 | 96.249 | 96.7897 |
| 08/08/2023 | 96.8389 | 96.8389 | 95.3642 | 95.3642 |
| 08/09/2023 | 94.1353 | 94.1353 | 87.4991 | 87.4991 |
| 08/10/2023 | 87.155 | 96.0032 | 87.155 | 96.0032 |
| 08/13/2023 | 96.3473 | 99.2967 | 96.3473 | 99.2967 |
| 08/14/2023 | 102.2461 | 104.1141 | 102.2461 | 104.1141 |
| 08/15/2023 | 108.1449 | 114.437 | 108.1449 | 114.437 |
| 08/16/2023 | 117.6814 | 125.8414 | 117.6814 | 125.8414 |
| 08/17/2023 | 135.6728 | 135.6728 | 131.1503 | 131.1503 |
| 08/20/2023 | 121.7122 | 127.7094 | 121.7122 | 127.7094 |
| 08/21/2023 | 127.8077 | 130.7571 | 127.8077 | 130.7571 |
| 08/22/2023 | 135.1812 | 135.3778 | 135.1812 | 135.3778 |
| 08/23/2023 | 137.8356 | 139.6053 | 137.8356 | 138.3272 |
| 08/24/2023 | 138.2289 | 138.2289 | 130.7571 | 130.7571 |
| 08/27/2023 | 121.2207 | 136.6559 | 121.2207 | 136.6559 |
| 08/28/2023 | 139.6053 | 150.3215 | 139.6053 | 150.3215 |
| 08/30/2023 | 162.2174 | 165.2651 | 162.2174 | 165.2651 |
| 08/31/2023 | 181.7818 | 181.7818 | 176.7678 | 176.7678 |
| 09/03/2023 | 176.7678 | 193.6778 | 176.7678 | 193.6778 |
| 09/04/2023 | 193.6778 | 198.2002 | 193.6778 | 198.2002 |
| 09/05/2023 | 198.2002 | 198.2002 | 178.4392 | 178.4392 |
| 09/06/2023 | 174.0151 | 182.8633 | 174.0151 | 182.8633 |
| 09/07/2023 | 181.8801 | 181.8801 | 171.4589 | 171.5572 |
| 09/10/2023 | 171.5572 | 171.5572 | 164.1837 | 164.1837 |
| 09/11/2023 | 164.1837 | 164.1837 | 164.1837 | 164.1837 |
| 09/12/2023 | 166.2483 | 180.6021 | 166.2483 | 180.6021 |
| 09/13/2023 | 189.7452 | 190.8267 | 189.7452 | 190.7284 |
| 09/14/2023 | 200.5597 | 201.6412 | 200.5597 | 201.6412 |
| 09/17/2023 | 202.0344 | 211.7675 | 202.0344 | 211.4725 |
| 09/18/2023 | 212.3573 | 212.3573 | 212.259 | 212.259 |
| 09/19/2023 | 211.3742 | 211.3742 | 191.1216 | 191.1216 |
| 09/20/2023 | 191.1216 | 206.0653 | 191.1216 | 205.5737 |
| 09/21/2023 | 211.3742 | 216.2899 | 211.3742 | 215.995 |
| 09/24/2023 | 212.3573 | 212.3573 | 211.8658 | 212.3573 |
| 09/25/2023 | 212.3573 | 212.3573 | 206.8518 | 206.8518 |
| 09/26/2023 | 197.0204 | 197.0204 | 192.6946 | 197.0204 |
| 09/27/2023 | 197.0204 | 197.0204 | 196.5289 | 196.5289 |
| 09/28/2023 | 201.5429 | 201.5429 | 196.6272 | 196.6272 |
| 10/01/2023 | 200.5597 | 201.5429 | 200.5597 | 200.8547 |
| 10/02/2023 | 200.8547 | 211.3742 | 200.8547 | 211.3742 |
| 10/03/2023 | 216.2899 | 232.0201 | 216.2899 | 232.0201 |
| 10/04/2023 | 251.6828 | 255.2221 | 251.6828 | 255.2221 |
| 10/05/2023 | 265.0534 | 280.6853 | 265.0534 | 273.1151 |
| 10/08/2023 | 266.3315 | 266.3315 | 252.6659 | 252.6659 |
| 10/09/2023 | 250.6996 | 253.1575 | 246.7671 | 252.6659 |
| 10/10/2023 | 252.6659 | 252.6659 | 245.3907 | 245.3907 |
| 10/11/2023 | 245.0958 | 260.531 | 245.0958 | 260.531 |
| 10/12/2023 | 260.531 | 260.531 | 242.343 | 243.8177 |
| 10/15/2023 | 241.8514 | 241.8514 | 236.3459 | 236.3459 |
| 10/16/2023 | 235.9526 | 235.9526 | 230.1521 | 230.1521 |
| 10/17/2023 | 226.1213 | 226.1213 | 221.0089 | 221.0089 |
| 10/18/2023 | 220.9106 | 220.9106 | 215.3068 | 215.3068 |
| 10/19/2023 | 206.4585 | 206.4585 | 198.0036 | 198.0036 |
| 10/22/2023 | 217.7646 | 217.7646 | 217.7646 | 217.7646 |
| 10/23/2023 | 239.4919 | 239.4919 | 239.4919 | 239.4919 |
| 10/24/2023 | 255.7136 | 259.5479 | 255.7136 | 257.8765 |
| 10/25/2023 | 257.8765 | 257.8765 | 249.7165 | 249.7165 |
| 10/26/2023 | 245.784 | 248.7334 | 245.784 | 248.7334 |
| 10/29/2023 | 273.6067 | 273.6067 | 273.6067 | 273.6067 |
| 10/30/2023 | 300.9379 | 300.9379 | 273.6067 | 273.6067 |
| 10/31/2023 | 262.4973 | 262.4973 | 246.2755 | 246.2755 |
| 11/01/2023 | 246.2755 | 270.8539 | 246.2755 | 270.8539 |
| 11/02/2023 | 266.8231 | 285.1094 | 266.8231 | 277.2443 |
| 11/05/2023 | 294.9408 | 294.9408 | 283.3889 | 283.3889 |
| 11/06/2023 | 283.3889 | 283.3889 | 255.1238 | 255.6153 |
| 11/07/2023 | 273.066 | 276.9985 | 273.066 | 275.7696 |
| 11/08/2023 | 288.0588 | 289.7793 | 288.0588 | 289.7793 |
| 11/09/2023 | 293.9576 | 293.9576 | 267.6587 | 267.6587 |
| 11/12/2023 | 265.4467 | 265.4467 | 246.7671 | 251.6828 |
| 11/13/2023 | 264.2178 | 269.1334 | 264.2178 | 269.1334 |
| 11/14/2023 | 273.3118 | 273.3118 | 263.4804 | 263.4804 |
| 11/15/2023 | 260.7768 | 260.7768 | 256.5985 | 257.09 |
| 11/16/2023 | 258.8105 | 275.278 | 258.8105 | 271.0997 |
| 11/19/2023 | 255.6153 | 268.8877 | 255.6153 | 265.9383 |
| 11/20/2023 | 264.4636 | 264.4636 | 262.2515 | 262.2515 |
| 11/21/2023 | 262.2515 | 273.5576 | 262.2515 | 273.5576 |
| 11/22/2023 | 273.5576 | 276.2612 | 273.5576 | 276.2612 |
| 11/23/2023 | 276.2612 | 276.2612 | 276.2612 | 276.2612 |
| 11/26/2023 | 277.2443 | 277.2443 | 257.09 | 257.09 |
| 11/27/2023 | 257.09 | 257.09 | 245.489 | 245.489 |
| 11/28/2023 | 230.8403 | 230.8403 | 222.287 | 222.287 |
| 11/29/2023 | 226.1213 | 237.9189 | 226.1213 | 236.8374 |
| 11/30/2023 | 250.4539 | 250.4539 | 249.7165 | 249.7165 |
| 12/03/2023 | 240.8683 | 240.8683 | 227.8909 | 227.8909 |
| 12/04/2023 | 227.8909 | 227.8909 | 226.8094 | 226.8094 |
| 12/05/2023 | 226.8094 | 226.8094 | 212.0624 | 212.0624 |
| 12/06/2023 | 212.0624 | 212.0624 | 211.8658 | 211.9641 |
| 12/07/2023 | 216.3882 | 216.3882 | 216.3882 | 216.3882 |
| 12/10/2023 | 216.3882 | 216.3882 | 202.231 | 202.231 |
| 12/11/2023 | 202.1327 | 202.1327 | 200.953 | 200.953 |
| 12/12/2023 | 198.5934 | 198.5934 | 183.8464 | 183.8464 |
| 12/13/2023 | 184.9279 | 189.1553 | 184.9279 | 189.1553 |
| 12/14/2023 | 203.9024 | 208.0316 | 203.9024 | 208.0316 |
| 12/17/2023 | 208.4248 | 208.4248 | 207.9332 | 207.9332 |
| 12/18/2023 | 213.6354 | 213.6354 | 212.3573 | 212.3573 |
| 12/19/2023 | 202.7226 | 202.7226 | 201.5429 | 201.5429 |
| 12/20/2023 | 203.5091 | 204.8855 | 203.5091 | 204.5906 |
| 12/21/2023 | 204.5906 | 204.5906 | 194.4643 | 194.4643 |
| 12/24/2023 | 187.1891 | 187.1891 | 175.0965 | 175.0965 |
| 12/25/2023 | 167.1331 | 167.1331 | 163.2989 | 163.2989 |
| 12/26/2023 | 165.1668 | 170.0825 | 165.1668 | 169.9842 |
| 12/27/2023 | 171.0656 | 186.8941 | 171.0656 | 186.8941 |
| 12/28/2023 | 196.4305 | 197.512 | 196.4305 | 197.512 |