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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 402.8388
CLOSE 402.3482
Low
LOW 180.897
High
HIGH 666.0746
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 195.644 | 196.6272 | 195.644 | 196.6272 |
| 01/02/2024 | 201.5429 | 201.5429 | 180.897 | 187.9756 |
| 01/03/2024 | 187.9756 | 194.6609 | 187.9756 | 194.6609 |
| 01/04/2024 | 194.6609 | 194.9558 | 194.6609 | 194.9558 |
| 01/07/2024 | 195.1525 | 195.1525 | 187.484 | 193.0879 |
| 01/08/2024 | 195.8407 | 195.8407 | 190.925 | 190.925 |
| 01/09/2024 | 190.925 | 190.925 | 190.63 | 190.63 |
| 01/10/2024 | 191.4166 | 191.7115 | 191.3182 | 191.6132 |
| 01/11/2024 | 191.2199 | 194.1693 | 189.2537 | 194.1693 |
| 01/14/2024 | 194.7592 | 196.6272 | 194.7592 | 196.6272 |
| 01/15/2024 | 196.6272 | 196.6272 | 186.7958 | 187.2874 |
| 01/16/2024 | 187.2874 | 203.5091 | 187.2874 | 201.4445 |
| 01/17/2024 | 201.4445 | 201.4445 | 196.0373 | 196.0373 |
| 01/18/2024 | 196.0373 | 196.0373 | 193.2845 | 193.2845 |
| 01/21/2024 | 193.1862 | 193.1862 | 192.3997 | 192.3997 |
| 01/22/2024 | 192.3997 | 192.3997 | 182.9616 | 185.8127 |
| 01/23/2024 | 181.7818 | 184.1413 | 181.7818 | 184.1413 |
| 01/24/2024 | 186.7958 | 189.7452 | 186.7958 | 189.7452 |
| 01/25/2024 | 190.7284 | 207.3434 | 190.7284 | 207.3434 |
| 01/28/2024 | 224.3516 | 227.9892 | 224.3516 | 227.9892 |
| 01/29/2024 | 228.0875 | 250.4539 | 228.0875 | 248.7334 |
| 01/30/2024 | 254.1406 | 261.0226 | 254.1406 | 260.531 |
| 01/31/2024 | 256.3527 | 256.3527 | 242.8346 | 242.9329 |
| 02/01/2024 | 256.3527 | 256.3527 | 254.1406 | 254.1406 |
| 02/04/2024 | 253.8948 | 253.8948 | 245.6857 | 245.6857 |
| 02/05/2024 | 245.6857 | 245.6857 | 228.5791 | 235.1661 |
| 02/06/2024 | 222.287 | 247.7502 | 222.287 | 247.7502 |
| 02/07/2024 | 244.7025 | 255.1238 | 244.7025 | 255.1238 |
| 02/08/2024 | 260.531 | 270.3624 | 260.531 | 270.3624 |
| 02/11/2024 | 294.9408 | 294.9408 | 294.9408 | 294.9408 |
| 02/12/2024 | 294.9408 | 294.9408 | 284.3721 | 284.3721 |
| 02/13/2024 | 270.6082 | 271.3455 | 270.6082 | 271.3455 |
| 02/14/2024 | 294.9408 | 296.6613 | 294.9408 | 296.6613 |
| 02/15/2024 | 313.1288 | 320.5023 | 313.1288 | 320.2565 |
| 02/18/2024 | 324.4348 | 352.2084 | 324.4348 | 352.2084 |
| 02/19/2024 | 386.3724 | 387.3555 | 386.3724 | 387.3555 |
| 02/20/2024 | 393.2544 | 393.5001 | 383.423 | 383.423 |
| 02/21/2024 | 373.5916 | 373.5916 | 373.3458 | 373.3458 |
| 02/22/2024 | 373.3458 | 410.4592 | 373.3458 | 410.4592 |
| 02/25/2024 | 451.5052 | 451.5052 | 451.5052 | 451.5052 |
| 02/26/2024 | 496.4836 | 496.4836 | 486.6523 | 486.6523 |
| 02/27/2024 | 486.6523 | 486.6523 | 483.2113 | 483.2113 |
| 02/28/2024 | 481.245 | 481.245 | 447.8184 | 447.8184 |
| 02/29/2024 | 446.0979 | 446.0979 | 403.0857 | 403.0857 |
| 03/03/2024 | 375.8037 | 443.3943 | 375.8037 | 443.3943 |
| 03/04/2024 | 443.6401 | 487.3896 | 443.6401 | 487.3896 |
| 03/05/2024 | 535.8091 | 535.8091 | 489.1101 | 489.6017 |
| 03/06/2024 | 489.6017 | 537.7753 | 489.6017 | 537.7753 |
| 03/07/2024 | 580.0502 | 581.0333 | 580.0502 | 581.0333 |
| 03/10/2024 | 627.2407 | 627.2407 | 627.2407 | 627.2407 |
| 03/11/2024 | 638.0552 | 638.0552 | 564.8116 | 564.8116 |
| 03/12/2024 | 550.5561 | 550.5561 | 550.5561 | 550.5561 |
| 03/13/2024 | 605.6117 | 605.6117 | 605.6117 | 605.6117 |
| 03/14/2024 | 666.0746 | 666.0746 | 629.6985 | 629.6985 |
| 03/17/2024 | 566.7778 | 598.2382 | 566.7778 | 598.2382 |
| 03/18/2024 | 639.0383 | 639.0383 | 599.2213 | 599.2213 |
| 03/19/2024 | 599.2213 | 599.2213 | 598.7297 | 598.7297 |
| 03/20/2024 | 588.8984 | 588.8984 | 560.879 | 560.879 |
| 03/21/2024 | 541.2163 | 541.2163 | 535.8091 | 535.8091 |
| 03/24/2024 | 535.8091 | 589.39 | 535.8091 | 589.39 |
| 03/25/2024 | 591.8478 | 591.8478 | 589.8815 | 589.8815 |
| 03/26/2024 | 555.4718 | 570.2188 | 555.4718 | 570.2188 |
| 03/27/2024 | 575.1345 | 605.1201 | 575.1345 | 599.2213 |
| 03/28/2024 | 589.8815 | 589.8815 | 587.9153 | 589.8815 |
| 03/31/2024 | 552.5224 | 552.5224 | 530.8934 | 530.8934 |
| 04/01/2024 | 530.8934 | 536.3006 | 530.8934 | 536.3006 |
| 04/02/2024 | 530.8934 | 530.8934 | 508.7728 | 508.7728 |
| 04/03/2024 | 508.7728 | 508.7728 | 508.7728 | 508.7728 |
| 04/04/2024 | 508.7728 | 559.4043 | 508.7728 | 559.4043 |
| 04/07/2024 | 614.4599 | 614.4599 | 609.5442 | 609.5442 |
| 04/08/2024 | 609.5442 | 622.325 | 609.5442 | 622.325 |
| 04/14/2024 | 594.7972 | 603.1539 | 594.7972 | 603.1539 |
| 04/15/2024 | 603.1539 | 603.1539 | 571.2019 | 572.1851 |
| 04/16/2024 | 584.9658 | 599.7129 | 584.9658 | 598.7297 |
| 04/17/2024 | 573.1682 | 576.6092 | 573.1682 | 575.6261 |
| 04/18/2024 | 518.1126 | 530.4018 | 518.1126 | 530.4018 |
| 04/21/2024 | 548.0983 | 548.0983 | 517.1295 | 517.1295 |
| 04/23/2024 | 517.1295 | 517.1295 | 475.8378 | 486.6523 |
| 04/24/2024 | 506.315 | 535.3175 | 506.315 | 519.5873 |
| 04/25/2024 | 515.6548 | 515.6548 | 490.8306 | 490.8306 |
| 04/28/2024 | 508.7728 | 508.7728 | 481.7366 | 481.7366 |
| 04/29/2024 | 481.7366 | 481.7366 | 476.8209 | 476.8209 |
| 05/01/2024 | 486.6523 | 502.3824 | 486.6523 | 499.9246 |
| 05/02/2024 | 491.5679 | 491.5679 | 485.6691 | 486.1607 |
| 05/05/2024 | 485.6691 | 485.6691 | 482.4739 | 482.4739 |
| 05/06/2024 | 491.5679 | 491.5679 | 487.8812 | 487.8812 |
| 05/07/2024 | 491.5679 | 491.5679 | 489.3559 | 489.6017 |
| 05/08/2024 | 491.5679 | 491.5679 | 466.9895 | 466.9895 |
| 05/09/2024 | 447.8184 | 468.9558 | 447.8184 | 468.9558 |
| 05/12/2024 | 464.0401 | 464.0401 | 449.2931 | 449.2931 |
| 05/13/2024 | 446.3437 | 446.3437 | 446.3437 | 446.3437 |
| 05/14/2024 | 446.3437 | 480.9992 | 446.3437 | 480.9992 |
| 05/15/2024 | 491.5679 | 496.9752 | 491.5679 | 496.4836 |
| 05/16/2024 | 477.0667 | 479.7703 | 477.0667 | 479.7703 |
| 05/19/2024 | 464.0401 | 464.0401 | 463.057 | 464.0401 |
| 05/20/2024 | 481.7366 | 481.7366 | 454.9461 | 454.9461 |
| 05/21/2024 | 427.6641 | 483.9486 | 427.6641 | 481.7366 |
| 05/22/2024 | 481.7366 | 481.7366 | 458.3871 | 465.7606 |
| 05/23/2024 | 463.3028 | 463.3028 | 456.9124 | 456.9124 |
| 05/26/2024 | 442.6569 | 452.2425 | 442.6569 | 451.7509 |
| 05/27/2024 | 449.5389 | 449.5389 | 432.5798 | 432.5798 |
| 05/28/2024 | 448.31 | 448.31 | 425.9436 | 425.9436 |
| 05/29/2024 | 425.6978 | 425.6978 | 419.3075 | 419.3075 |
| 05/30/2024 | 419.3075 | 435.5292 | 419.3075 | 433.5629 |
| 06/02/2024 | 428.1557 | 428.1557 | 417.8327 | 417.8327 |
| 06/03/2024 | 417.3412 | 417.3412 | 403.3315 | 403.3315 |
| 06/04/2024 | 403.0857 | 403.0857 | 399.8905 | 399.8905 |
| 06/05/2024 | 395.2206 | 395.2206 | 393.9917 | 395.2206 |
| 06/06/2024 | 395.2206 | 405.052 | 395.2206 | 405.052 |
| 06/09/2024 | 412.9171 | 412.9171 | 380.7194 | 388.3387 |
| 06/10/2024 | 388.3387 | 388.3387 | 383.1772 | 383.1772 |
| 06/11/2024 | 383.1772 | 383.1772 | 379.4904 | 379.4904 |
| 06/12/2024 | 379.4904 | 383.423 | 379.4904 | 382.1941 |
| 06/13/2024 | 385.3893 | 393.2544 | 385.3893 | 393.2544 |
| 06/19/2024 | 360.8109 | 393.2544 | 360.8109 | 393.2544 |
| 06/20/2024 | 394.2375 | 394.2375 | 389.3218 | 389.3218 |
| 06/23/2024 | 379.982 | 379.982 | 373.5916 | 373.5916 |
| 06/24/2024 | 373.5916 | 373.5916 | 371.6254 | 371.6254 |
| 06/25/2024 | 371.1338 | 371.1338 | 361.794 | 362.0398 |
| 06/26/2024 | 362.0398 | 365.7265 | 362.0398 | 365.7265 |
| 06/27/2024 | 373.5916 | 390.5507 | 373.5916 | 390.5507 |
| 06/30/2024 | 390.5507 | 390.5507 | 368.676 | 368.676 |
| 07/01/2024 | 368.676 | 379.4904 | 368.676 | 379.4904 |
| 07/02/2024 | 378.7531 | 378.7531 | 374.5748 | 374.5748 |
| 07/03/2024 | 364.7434 | 371.1338 | 357.1241 | 371.1338 |
| 07/04/2024 | 365.4808 | 365.4808 | 364.9892 | 364.9892 |
| 07/07/2024 | 364.9892 | 368.676 | 364.9892 | 368.676 |
| 07/08/2024 | 373.5916 | 378.5073 | 373.5916 | 373.5916 |
| 07/09/2024 | 373.5916 | 373.5916 | 361.794 | 363.2687 |
| 07/10/2024 | 363.2687 | 366.7097 | 363.2687 | 366.7097 |
| 07/11/2024 | 366.7097 | 373.1001 | 366.7097 | 373.1001 |
| 07/15/2024 | 381.4567 | 381.4567 | 378.5073 | 378.5073 |
| 07/16/2024 | 378.5073 | 378.5073 | 370.3964 | 370.3964 |
| 07/17/2024 | 370.1507 | 370.1507 | 352.4542 | 368.676 |
| 07/18/2024 | 368.676 | 368.676 | 364.7434 | 367.447 |
| 07/21/2024 | 366.7097 | 366.7097 | 366.7097 | 366.7097 |
| 07/22/2024 | 363.7603 | 363.7603 | 358.1072 | 360.5651 |
| 07/23/2024 | 360.5651 | 360.5651 | 359.3362 | 359.3362 |
| 07/24/2024 | 351.9626 | 363.7603 | 351.9626 | 361.3024 |
| 07/25/2024 | 361.3024 | 361.3024 | 354.1747 | 354.9121 |
| 07/28/2024 | 352.2084 | 352.2084 | 344.0976 | 345.0807 |
| 07/29/2024 | 353.9289 | 353.9289 | 346.0638 | 346.0638 |
| 07/30/2024 | 344.0976 | 344.0976 | 335.2493 | 338.6903 |
| 07/31/2024 | 343.1144 | 343.8518 | 341.6397 | 341.6397 |
| 08/01/2024 | 339.1819 | 339.1819 | 329.3505 | 332.2999 |
| 08/04/2024 | 303.5432 | 303.5432 | 303.5432 | 303.5432 |
| 08/05/2024 | 309.6878 | 309.6878 | 300.8396 | 300.8396 |
| 08/06/2024 | 291.4998 | 304.7721 | 291.4998 | 304.7721 |
| 08/07/2024 | 304.7721 | 335.2493 | 304.7721 | 335.2493 |
| 08/08/2024 | 364.7434 | 368.676 | 364.7434 | 368.676 |
| 08/11/2024 | 405.5435 | 405.5435 | 405.5435 | 405.5435 |
| 08/12/2024 | 404.0688 | 404.0688 | 376.0495 | 388.3387 |
| 08/13/2024 | 427.1725 | 427.1725 | 427.1725 | 427.1725 |
| 08/14/2024 | 427.1725 | 469.6932 | 427.1725 | 469.6932 |
| 08/15/2024 | 469.4474 | 489.1101 | 469.4474 | 479.5245 |
| 08/18/2024 | 476.3293 | 476.3293 | 431.5967 | 445.6063 |
| 08/19/2024 | 430.8593 | 430.8593 | 425.9436 | 425.9436 |
| 08/20/2024 | 406.5267 | 406.5267 | 403.3315 | 403.3315 |
| 08/21/2024 | 421.0279 | 443.6401 | 421.0279 | 443.6401 |
| 08/22/2024 | 466.498 | 466.498 | 407.5098 | 419.5532 |
| 08/25/2024 | 420.7822 | 420.7822 | 395.7122 | 395.7122 |
| 08/26/2024 | 380.7194 | 380.7194 | 380.7194 | 380.7194 |
| 08/27/2024 | 379.7362 | 418.5701 | 379.7362 | 418.5701 |
| 08/28/2024 | 418.5701 | 418.5701 | 413.9002 | 415.8665 |
| 09/01/2024 | 428.6472 | 437.4955 | 428.6472 | 437.4955 |
| 09/02/2024 | 435.0376 | 435.0376 | 409.9677 | 417.3412 |
| 09/03/2024 | 403.0857 | 403.0857 | 398.17 | 398.17 |
| 09/04/2024 | 420.7822 | 420.7822 | 410.4592 | 410.4592 |
| 09/05/2024 | 399.8905 | 403.0857 | 399.8905 | 403.0857 |
| 09/08/2024 | 403.0857 | 408.2472 | 403.0857 | 408.2472 |
| 09/09/2024 | 411.1966 | 411.4424 | 408.2472 | 408.2472 |
| 09/10/2024 | 408.2472 | 408.2472 | 382.9314 | 384.1603 |
| 09/11/2024 | 390.7965 | 390.7965 | 379.4904 | 379.4904 |
| 09/12/2024 | 373.3458 | 373.3458 | 370.6422 | 370.6422 |
| 09/15/2024 | 372.8543 | 373.8374 | 372.8543 | 373.8374 |
| 09/16/2024 | 373.8374 | 373.8374 | 373.3458 | 373.3458 |
| 09/17/2024 | 387.6013 | 410.4592 | 387.6013 | 410.4592 |
| 09/18/2024 | 410.4592 | 422.5026 | 410.4592 | 422.5026 |
| 09/19/2024 | 422.5026 | 422.5026 | 408.2472 | 408.2472 |
| 09/22/2024 | 408.2472 | 408.2472 | 393.0086 | 393.0086 |
| 09/23/2024 | 381.2109 | 399.8905 | 380.9652 | 399.8905 |
| 09/24/2024 | 393.2544 | 393.2544 | 385.3893 | 385.3893 |
| 09/25/2024 | 369.9049 | 396.6953 | 369.9049 | 386.1266 |
| 09/26/2024 | 386.6182 | 386.6182 | 373.5916 | 383.423 |
| 09/29/2024 | 383.423 | 388.0929 | 383.423 | 385.1435 |
| 09/30/2024 | 383.423 | 383.423 | 362.7771 | 362.7771 |
| 10/01/2024 | 350.2422 | 350.2422 | 345.818 | 346.0638 |
| 10/02/2024 | 353.1916 | 353.1916 | 345.0807 | 345.0807 |
| 10/03/2024 | 353.9289 | 379.4904 | 350.9795 | 379.4904 |
| 10/06/2024 | 379.4904 | 379.4904 | 366.2181 | 366.9555 |
| 10/07/2024 | 366.9555 | 366.9555 | 361.5482 | 361.5482 |
| 10/08/2024 | 351.2253 | 361.5482 | 351.2253 | 361.5482 |
| 10/09/2024 | 354.1747 | 366.4639 | 354.1747 | 362.2856 |
| 10/10/2024 | 362.7771 | 362.7771 | 353.1916 | 353.1916 |
| 10/13/2024 | 353.1916 | 353.1916 | 339.1819 | 339.1819 |
| 10/14/2024 | 344.0976 | 373.1001 | 344.0976 | 373.1001 |
| 10/15/2024 | 372.8543 | 384.1603 | 372.8543 | 384.1603 |
| 10/16/2024 | 345.818 | 407.0183 | 345.818 | 394.9748 |
| 10/17/2024 | 381.4567 | 388.3387 | 381.4567 | 382.1941 |
| 10/20/2024 | 381.9483 | 381.9483 | 364.0061 | 364.0061 |
| 10/21/2024 | 364.9892 | 380.2278 | 364.9892 | 373.5916 |
| 10/22/2024 | 373.5916 | 373.5916 | 363.7603 | 366.7097 |
| 10/23/2024 | 368.676 | 373.5916 | 368.676 | 371.1338 |
| 10/24/2024 | 371.1338 | 371.1338 | 366.7097 | 366.9555 |
| 10/27/2024 | 366.9555 | 366.9555 | 364.4976 | 366.9555 |
| 10/29/2024 | 366.9555 | 367.447 | 366.9555 | 367.447 |
| 10/30/2024 | 367.9386 | 373.5916 | 367.9386 | 373.5916 |
| 10/31/2024 | 373.5916 | 373.5916 | 363.7603 | 373.5916 |
| 11/03/2024 | 365.235 | 365.235 | 360.3193 | 360.3193 |
| 11/04/2024 | 371.1338 | 371.1338 | 363.5145 | 363.5145 |
| 11/05/2024 | 369.4133 | 370.6422 | 365.9723 | 365.9723 |
| 11/06/2024 | 365.9723 | 365.9723 | 358.8446 | 362.7771 |
| 11/07/2024 | 358.8446 | 367.6928 | 358.8446 | 367.6928 |
| 11/10/2024 | 376.0495 | 377.5242 | 376.0495 | 377.5242 |
| 11/11/2024 | 383.423 | 393.2544 | 383.423 | 393.2544 |
| 11/12/2024 | 390.3049 | 390.3049 | 377.0326 | 377.0326 |
| 11/13/2024 | 377.0326 | 378.5073 | 377.0326 | 378.5073 |
| 11/14/2024 | 380.4736 | 380.4736 | 380.2278 | 380.2278 |
| 11/17/2024 | 380.2278 | 398.17 | 380.2278 | 398.17 |
| 11/18/2024 | 414.8833 | 414.8833 | 399.1532 | 399.1532 |
| 11/19/2024 | 405.5435 | 405.5435 | 393.2544 | 393.2544 |
| 11/20/2024 | 394.4833 | 401.611 | 394.4833 | 401.611 |
| 11/21/2024 | 422.7484 | 422.7484 | 420.2906 | 420.2906 |
| 11/24/2024 | 421.5195 | 422.5026 | 421.5195 | 422.5026 |
| 11/25/2024 | 422.2569 | 422.2569 | 416.6038 | 422.2569 |
| 11/26/2024 | 422.2569 | 422.2569 | 403.3315 | 409.4761 |
| 11/27/2024 | 408.9845 | 408.9845 | 403.0857 | 404.3146 |
| 11/28/2024 | 404.0688 | 409.9677 | 393.2544 | 409.9677 |
| 12/01/2024 | 410.4592 | 410.4592 | 369.1675 | 380.2278 |
| 12/02/2024 | 418.0785 | 418.0785 | 406.2809 | 407.264 |
| 12/03/2024 | 427.6641 | 427.6641 | 418.3243 | 418.3243 |
| 12/04/2024 | 427.9099 | 427.9099 | 426.681 | 426.681 |
| 12/05/2024 | 431.8424 | 447.8184 | 431.8424 | 447.8184 |
| 12/08/2024 | 461.5823 | 492.5511 | 461.5823 | 492.5511 |
| 12/09/2024 | 524.9946 | 524.9946 | 483.7029 | 483.7029 |
| 12/10/2024 | 483.7029 | 483.7029 | 455.4377 | 455.4377 |
| 12/11/2024 | 455.4377 | 481.7366 | 455.4377 | 481.7366 |
| 12/12/2024 | 481.7366 | 492.0595 | 481.7366 | 492.0595 |
| 12/15/2024 | 498.4499 | 498.4499 | 491.5679 | 491.5679 |
| 12/16/2024 | 491.5679 | 491.5679 | 475.1004 | 484.4402 |
| 12/17/2024 | 467.9727 | 481.4908 | 459.616 | 480.7534 |
| 12/18/2024 | 474.6088 | 474.6088 | 473.8715 | 473.8715 |
| 12/19/2024 | 473.6257 | 473.6257 | 457.404 | 457.404 |
| 12/22/2024 | 457.404 | 457.404 | 445.1148 | 445.1148 |
| 12/23/2024 | 452.2425 | 452.2425 | 451.9967 | 451.9967 |
| 12/24/2024 | 457.404 | 476.8209 | 457.404 | 476.8209 |
| 12/25/2024 | 490 | 490 | 464.5 | 464.5 |
| 12/26/2024 | 450 | 459.75 | 450 | 458.25 |
| 12/29/2024 | 450.5 | 450.5 | 450.5 | 450.5 |
| 12/30/2024 | 464 | 464 | 458.25 | 458.25 |