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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 368.9064
CLOSE 367.4014

Low

LOW 295

High

HIGH 476
DATEOPENHIGHLOWCLOSE
01/01/2025451.5451.5450450
01/02/2025469.75469.75450454.25
01/05/2025456.25456.25441.25454.25
01/06/2025448.75448.75440447.5
01/07/2025447.5447.5440440
01/08/2025446.5446.5430.5434.75
01/09/2025434.75434.75430.75430.75
01/12/2025430.75430.75420420
01/13/2025420420419.5419.5
01/14/2025419.5419.5418419
01/15/2025419421419421
01/16/2025429.75429.75425425
01/19/2025425425415.25415.25
01/20/2025408.5415408.5415
01/21/2025413.75413.75403412
01/22/2025415415414.75414.75
01/23/2025410410405.75405.75
01/26/2025400400393.25394.75
01/27/2025394.5394.5385.25392.75
01/28/2025392.75392.75385385
01/29/2025385403385403
01/30/2025403403390.5393.25
02/02/2025389.5389.5380380
02/03/2025379.75379.75370.25370.25
02/04/2025372374371.75371.75
02/05/2025361.25371.25361.25371.25
02/06/2025374.25375370375
02/09/2025399.75399.75385.75388.75
02/10/2025397397395395
02/11/2025395395383383
02/12/2025383.25383.5383.25383.5
02/13/2025390390373.25377
02/16/2025377377361.25370
02/17/2025373373368368
02/18/2025368372.5368370.75
02/19/2025380398380395
02/20/2025389.75389.75383384
02/23/2025386.25386.25384.75384.75
02/24/2025394394375.5375.5
02/25/2025370375370370.25
02/26/2025374374370.25371.75
02/27/2025371.75371.75370370
03/02/2025363.25368.25361368.25
03/03/2025368.25368.25355.75355.75
03/04/2025361361355355.5
03/05/2025350356350356
03/06/2025355375355375
03/09/2025375.75385375.75385
03/10/2025400400385385
03/11/2025385385.5385385.5
03/12/2025393424393424
03/13/2025424.75434424.75433.75
03/16/2025422.75422.75417417
03/17/2025415415403.25403.25
03/18/2025363380.25363363
03/19/2025365385.25365378.75
03/20/2025399399360360
03/23/2025380380364.25370
03/24/2025372395372394.5
03/25/2025394.5400394.5400
03/26/2025405.25415.5405.25410
03/27/2025430430409415
04/01/2025409409400400
04/02/2025398398392392
04/03/2025384384382.25384
04/06/2025378.5381.5375381.5
04/07/2025383.5386.5383.5386.25
04/08/2025385385380380
04/09/2025378.75380378.75380
04/10/2025379.75379.75375375
04/13/2025377412.5377412.5
04/14/2025412.5412.5393393
04/15/2025388388384387.75
04/16/2025397.75410396.5396.5
04/17/2025395395395395
04/20/2025405.25405.25396.25396.5
04/21/2025396.5396.5377377
04/23/2025377383.5377381
04/24/2025381381370.25381
04/27/2025382.25382.25372.5375
04/28/2025380.5380.5372.75372.75
04/29/2025363363357.25360
05/01/2025369.5369.5362.25362.25
05/04/2025362362358358
05/05/2025358358331.25339.75
05/06/2025339.75345.5339.75345.5
05/07/2025355.75355.75345345
05/08/2025330.5340330.5335
05/11/2025335342335342
05/12/2025341.75341.75340.75341.25
05/13/2025341.5350341.5350
05/14/2025348348339339
05/15/2025339.5341339.5340
05/19/2025340340327.25339.75
05/20/2025340340324.25336
05/21/2025332.75334.75329.75329.75
05/22/2025329.75329.75325.5329.75
05/25/2025335.5335.5317317
05/26/2025323.75323.75310.25310.25
05/27/2025300.75310.75300.75310.75
05/28/2025310.75341.75310.75341.75
05/29/2025367.5367.5330330
06/01/2025322322320.5320.5
06/02/2025319.25320.25319.25320.25
06/03/2025322336.75322336
06/04/2025340.5340.5340.5340.5
06/09/2025340340329.75329.75
06/10/2025335335335335
06/11/2025334.5334.5321.75321.75
06/12/2025315315303303
06/15/2025299.75315.5299.75314.75
06/16/2025310.75320310.75314
06/17/2025309309302302
06/18/2025309.5309.5299299
06/19/2025299310299307
06/22/2025300.25300.25295295
06/23/2025310310305305
06/24/2025307307305305
06/25/2025306309.25306309.25
06/26/2025309.5310.25309.5310.25
06/29/2025311318311314
06/30/2025320320.25320320.25
07/01/2025320331.5320331.5
07/02/2025340340320.75325
07/03/2025319.75319.75315319.25
07/06/2025317.75317.75305.75312
07/07/2025312312307.75310.25
07/08/2025310313300313
07/09/2025320321.75320320.25
07/10/2025321.5329.75321.5328.25
07/13/2025313.75328.25313.75320
07/15/2025320320312.25313
07/16/2025318.25318.25314.75316
07/17/2025320320319.25319.75
07/20/2025333340333340
07/21/2025336.75349.75336.75349.75
07/22/2025370370357.75368
07/23/2025371371368368
07/24/2025365365354354
07/27/2025339355339355
07/28/2025365372365371.5
07/29/2025376376.5372372
07/30/2025375375362.75365
07/31/2025375385375385
08/03/2025409.5423.5409.5423.5
08/04/2025423.5430423.5427.75
08/05/2025428428417.75417.75
08/06/2025411.5411.5395.25400
08/07/2025425440425440
08/10/2025457.75457.75449449
08/11/2025422430422430
08/12/2025435473435473
08/13/2025469469447447
08/14/2025447447444.5444.5
08/17/2025476476460460
08/18/2025475475455455
08/19/2025455455425.5430.25
08/20/2025430.25449430.25449
08/21/2025438.75438.75421.5429.75
08/24/2025429.75429.75415420
08/25/2025420420410410
08/26/2025410410405.5406.5
08/27/2025405.75405.75395395
08/28/2025395401.75395401.75
08/31/2025401.75401.75399399
09/01/2025395395378.75383.5
09/02/2025385385373.25373.25
09/03/2025373.25400373.25400
09/04/2025400400386392.75
09/07/2025380391.75375375
09/08/2025394394381381
09/09/2025387387381381
09/10/2025381381375375
09/11/2025375.5375.5373375
09/14/2025375405375405
09/15/2025405407.75405406.75
09/16/2025406.75406.75405.75405.75
09/17/2025401.5401.5401401
09/18/2025399399390.25394.5
09/21/2025401410401407
09/22/2025400400388.25388.25
09/23/2025388388377380
09/24/2025382382373373.25
09/25/2025376382376382
09/28/2025376.75376.75376.5376.5
09/29/2025376.5376.5374376
09/30/2025376.25376.25361.25370
10/01/2025360365360365
10/02/2025365365357.75361
10/05/2025361361360.75360.75
10/06/2025360.75361360.75361
10/07/2025376376368368
10/08/2025367.75367.75365365
10/09/2025365.25365.25360360
10/12/2025360360348350
10/13/2025355.75355.75330351
10/14/2025367.25367.25351361
10/15/2025361361352352
10/16/2025350.5350.5348.5348.5
10/19/2025348.5348.5342348.5
10/20/2025354.75355348.5348.5
10/21/2025348.5348.5348348
10/22/2025350350349349
10/23/2025349374.75349373
10/26/2025370370363.5363.5
10/27/2025363.5363.5360363.5
10/29/2025363.5363.5360360
10/30/2025360360359359
11/02/2025343.25361.25343.25361
11/03/2025359359350350
11/04/2025350350345.25345.5
11/05/2025345.5347345.5347
11/06/2025370370355355
11/09/2025345.25352345.25352
11/10/2025352.25352.25336.25336.25
11/11/2025339.25339.25337337.5
11/12/2025337.5356337.5354
11/13/2025350350345345
11/16/2025345350345350
11/17/2025345.5345.5343.5343.5
11/18/2025346355.25346355.25
11/19/2025355.25355.25340.25354
11/20/2025350350.5342350.5
11/23/2025350350343.5343.5
11/24/2025350350342.5342.5
11/25/2025338.25341.75338.25339.25
11/26/2025349349340340
11/27/2025340340337337
11/30/2025337339335.75335.75
12/01/2025333.75333.75321.75321.75
12/02/2025320330320325
12/03/2025333.25333.25317320.5
12/04/2025320.5335.5320.5334
12/07/2025333.75337.25333.75337.25
12/08/2025338.75339324.25330
12/09/2025327331327331
12/10/2025330331328.5328.5
12/11/2025330.25331.25329.75329.75
12/14/2025329.75329.75329329
12/15/2025327.25327.25325325.75
12/16/2025325325316.5316.5
12/17/2025316320316320
12/18/2025320.25320.25308.5315.75
12/21/2025316.25318316318
12/22/2025325325319319
12/23/2025319319316318.75
12/24/2025320325320325
12/25/2025325325322.5322.5
12/28/2025308335308332
12/29/2025332332325325.25
12/30/2025326.25345.5326.25344