CUSAN
ÇUHADAROĞLU METAL SANAYİ VE PAZARLAMA A.Ş.
15:10:00
24.3 ₺
-0.400 (%-1.62)
Previous Close: 24.7·
Volatility: 2.190
Day Low₺24.2
Day High₺24.74
Market Data
Spot Rate
B:24.26
A:24.3
Week over week (WoW)
+0.83%
Month over month (MoM)
-1.62%
Year to date (YTD)
+15.17%
Year over year (YoY)
+28.84%
CUSAN: ÇUHADAROĞLU METAL SANAYİ VE PAZARLAMA A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 2.0389
CLOSE 2.0372
Low
LOW 1.5925
High
HIGH 3.2604
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.6773 | 1.6773 | 1.649 | 1.6679 |
| 01/02/2019 | 1.6585 | 1.715 | 1.6585 | 1.6961 |
| 01/03/2019 | 1.6961 | 1.781 | 1.6961 | 1.7432 |
| 01/06/2019 | 1.8658 | 1.894 | 1.6961 | 1.7056 |
| 01/07/2019 | 1.7245 | 1.7245 | 1.6679 | 1.6867 |
| 01/08/2019 | 1.6961 | 1.6961 | 1.6585 | 1.6679 |
| 01/09/2019 | 1.6679 | 1.6773 | 1.6302 | 1.6396 |
| 01/10/2019 | 1.649 | 1.6679 | 1.6396 | 1.649 |
| 01/13/2019 | 1.649 | 1.649 | 1.6114 | 1.6396 |
| 01/14/2019 | 1.649 | 1.6679 | 1.6302 | 1.649 |
| 01/15/2019 | 1.6585 | 1.6773 | 1.6396 | 1.6679 |
| 01/16/2019 | 1.6679 | 1.6867 | 1.6585 | 1.6867 |
| 01/17/2019 | 1.6867 | 1.715 | 1.6773 | 1.6961 |
| 01/20/2019 | 1.6961 | 1.715 | 1.6773 | 1.6961 |
| 01/21/2019 | 1.6961 | 1.7245 | 1.6867 | 1.7056 |
| 01/22/2019 | 1.715 | 1.7245 | 1.6961 | 1.7056 |
| 01/23/2019 | 1.7056 | 1.7527 | 1.7056 | 1.7527 |
| 01/24/2019 | 1.7621 | 1.7621 | 1.715 | 1.7339 |
| 01/27/2019 | 1.7339 | 1.8375 | 1.7245 | 1.7903 |
| 01/28/2019 | 1.7903 | 1.7903 | 1.7527 | 1.781 |
| 01/29/2019 | 1.7903 | 1.8187 | 1.7716 | 1.781 |
| 01/30/2019 | 1.7998 | 1.7998 | 1.7621 | 1.781 |
| 01/31/2019 | 1.781 | 1.7903 | 1.7432 | 1.7527 |
| 02/03/2019 | 1.7527 | 1.8092 | 1.7432 | 1.7903 |
| 02/04/2019 | 1.8187 | 1.8187 | 1.7432 | 1.7527 |
| 02/05/2019 | 1.7527 | 1.7716 | 1.715 | 1.7432 |
| 02/06/2019 | 1.7339 | 1.7716 | 1.7056 | 1.7621 |
| 02/07/2019 | 1.781 | 1.7903 | 1.7339 | 1.7339 |
| 02/10/2019 | 1.7432 | 1.7716 | 1.7432 | 1.7432 |
| 02/11/2019 | 1.7432 | 1.7716 | 1.7245 | 1.7245 |
| 02/12/2019 | 1.7339 | 1.7527 | 1.715 | 1.7245 |
| 02/13/2019 | 1.7245 | 1.7527 | 1.6961 | 1.7527 |
| 02/14/2019 | 1.7621 | 1.7903 | 1.7339 | 1.7527 |
| 02/17/2019 | 1.7621 | 1.7716 | 1.7056 | 1.715 |
| 02/18/2019 | 1.715 | 1.7245 | 1.6961 | 1.7245 |
| 02/19/2019 | 1.7339 | 1.7621 | 1.7245 | 1.7432 |
| 02/20/2019 | 1.7527 | 1.7716 | 1.7339 | 1.7339 |
| 02/21/2019 | 1.7432 | 1.8469 | 1.7339 | 1.8375 |
| 02/24/2019 | 1.8658 | 2.1013 | 1.8658 | 1.9505 |
| 02/25/2019 | 1.9505 | 1.96 | 1.8658 | 1.8658 |
| 02/26/2019 | 1.8658 | 2.0636 | 1.8375 | 1.9034 |
| 02/27/2019 | 1.9129 | 1.9505 | 1.8847 | 1.894 |
| 02/28/2019 | 1.9034 | 1.9223 | 1.8469 | 1.8847 |
| 03/03/2019 | 1.894 | 1.9034 | 1.8469 | 1.8563 |
| 03/04/2019 | 1.8563 | 1.9318 | 1.8469 | 1.8658 |
| 03/05/2019 | 1.8658 | 2.2333 | 1.8563 | 2.2333 |
| 03/06/2019 | 2.2615 | 2.4594 | 1.8847 | 1.9789 |
| 03/07/2019 | 1.9694 | 2.0165 | 1.8847 | 1.9412 |
| 03/10/2019 | 1.9412 | 1.9694 | 1.8469 | 1.8847 |
| 03/11/2019 | 1.8847 | 1.9223 | 1.8187 | 1.8752 |
| 03/12/2019 | 1.8752 | 1.9034 | 1.8281 | 1.8469 |
| 03/13/2019 | 1.8469 | 1.894 | 1.8281 | 1.8563 |
| 03/14/2019 | 1.8563 | 1.9505 | 1.8375 | 1.9034 |
| 03/17/2019 | 1.9129 | 2.0165 | 1.894 | 1.9505 |
| 03/18/2019 | 1.9505 | 1.9883 | 1.9223 | 1.9412 |
| 03/19/2019 | 1.9318 | 1.9694 | 1.9129 | 1.9318 |
| 03/20/2019 | 1.9318 | 1.9412 | 1.894 | 1.894 |
| 03/21/2019 | 1.9129 | 1.9789 | 1.8375 | 1.8375 |
| 03/24/2019 | 1.8563 | 1.8752 | 1.6773 | 1.7998 |
| 03/25/2019 | 1.7998 | 1.96 | 1.781 | 1.8375 |
| 03/26/2019 | 1.8375 | 1.8658 | 1.6961 | 1.7245 |
| 03/27/2019 | 1.7432 | 1.7621 | 1.6585 | 1.7056 |
| 03/28/2019 | 1.7245 | 1.7527 | 1.6961 | 1.7432 |
| 03/31/2019 | 1.7527 | 1.8563 | 1.715 | 1.8092 |
| 04/01/2019 | 1.8092 | 1.894 | 1.8092 | 1.8375 |
| 04/02/2019 | 1.8375 | 1.8658 | 1.8281 | 1.8375 |
| 04/03/2019 | 1.8469 | 2.026 | 1.8281 | 1.9034 |
| 04/04/2019 | 1.9129 | 1.9505 | 1.894 | 1.9034 |
| 04/07/2019 | 1.9129 | 1.9223 | 1.8563 | 1.8658 |
| 04/08/2019 | 1.8752 | 1.9034 | 1.8563 | 1.8752 |
| 04/09/2019 | 1.8847 | 1.9223 | 1.8563 | 1.8752 |
| 04/10/2019 | 1.8847 | 1.894 | 1.7998 | 1.7998 |
| 04/11/2019 | 1.781 | 1.8092 | 1.7527 | 1.7998 |
| 04/14/2019 | 1.7903 | 1.9034 | 1.781 | 1.894 |
| 04/15/2019 | 1.894 | 1.96 | 1.8752 | 1.9129 |
| 04/16/2019 | 1.9412 | 1.9412 | 1.8658 | 1.8752 |
| 04/17/2019 | 1.8752 | 1.9505 | 1.8375 | 1.894 |
| 04/18/2019 | 1.9034 | 1.9789 | 1.8752 | 1.9694 |
| 04/21/2019 | 1.9883 | 2.0071 | 1.9318 | 1.9318 |
| 04/23/2019 | 1.9412 | 1.9789 | 1.9129 | 1.9223 |
| 04/24/2019 | 1.9412 | 1.9505 | 1.8469 | 1.8752 |
| 04/25/2019 | 1.894 | 1.9034 | 1.8658 | 1.8658 |
| 04/28/2019 | 1.8752 | 1.8847 | 1.8375 | 1.8469 |
| 04/29/2019 | 1.8563 | 1.8752 | 1.8281 | 1.8375 |
| 05/01/2019 | 1.8375 | 1.8658 | 1.7998 | 1.8092 |
| 05/02/2019 | 1.8187 | 1.8281 | 1.7903 | 1.8187 |
| 05/05/2019 | 1.781 | 1.8187 | 1.7716 | 1.781 |
| 05/06/2019 | 1.7339 | 1.8092 | 1.715 | 1.7903 |
| 05/07/2019 | 1.7903 | 1.8563 | 1.7716 | 1.8092 |
| 05/08/2019 | 1.8187 | 1.8281 | 1.7527 | 1.7621 |
| 05/09/2019 | 1.781 | 1.7998 | 1.7716 | 1.7716 |
| 05/12/2019 | 1.7716 | 1.7716 | 1.6396 | 1.6679 |
| 05/13/2019 | 1.6679 | 1.7245 | 1.6679 | 1.7056 |
| 05/14/2019 | 1.7056 | 1.7432 | 1.6679 | 1.6867 |
| 05/15/2019 | 1.6961 | 1.781 | 1.6961 | 1.7245 |
| 05/16/2019 | 1.7339 | 1.7621 | 1.7245 | 1.7432 |
| 05/19/2019 | 1.7432 | 1.7621 | 1.7056 | 1.715 |
| 05/20/2019 | 1.7245 | 1.7339 | 1.6585 | 1.6773 |
| 05/21/2019 | 1.6961 | 1.6961 | 1.5925 | 1.6114 |
| 05/22/2019 | 1.6208 | 1.649 | 1.6019 | 1.6302 |
| 05/23/2019 | 1.649 | 1.6679 | 1.6208 | 1.649 |
| 05/26/2019 | 1.6585 | 1.6961 | 1.649 | 1.649 |
| 05/27/2019 | 1.6585 | 1.6867 | 1.649 | 1.6585 |
| 05/28/2019 | 1.6585 | 1.6773 | 1.6302 | 1.649 |
| 05/29/2019 | 1.6679 | 1.7056 | 1.6585 | 1.6867 |
| 05/30/2019 | 1.6867 | 1.7245 | 1.6867 | 1.6961 |
| 06/02/2019 | 1.7056 | 1.7527 | 1.6679 | 1.7339 |
| 06/06/2019 | 1.7245 | 1.7621 | 1.7245 | 1.7432 |
| 06/09/2019 | 1.7432 | 1.7903 | 1.7432 | 1.7621 |
| 06/10/2019 | 1.781 | 1.7903 | 1.715 | 1.7245 |
| 06/11/2019 | 1.7339 | 1.7621 | 1.715 | 1.7432 |
| 06/12/2019 | 1.7432 | 1.7432 | 1.6773 | 1.6867 |
| 06/13/2019 | 1.6961 | 1.715 | 1.6585 | 1.6961 |
| 06/16/2019 | 1.6867 | 1.7339 | 1.6867 | 1.715 |
| 06/17/2019 | 1.7245 | 1.781 | 1.7056 | 1.7621 |
| 06/18/2019 | 1.7621 | 1.781 | 1.7339 | 1.7432 |
| 06/19/2019 | 1.7621 | 1.781 | 1.7339 | 1.7432 |
| 06/20/2019 | 1.7432 | 1.7527 | 1.715 | 1.7245 |
| 06/23/2019 | 1.7432 | 1.7716 | 1.715 | 1.715 |
| 06/24/2019 | 1.7245 | 1.7621 | 1.7056 | 1.7432 |
| 06/25/2019 | 1.7527 | 1.7716 | 1.7245 | 1.7432 |
| 06/26/2019 | 1.7432 | 1.7998 | 1.7339 | 1.7621 |
| 06/27/2019 | 1.7716 | 1.781 | 1.7432 | 1.7527 |
| 06/30/2019 | 1.7716 | 1.894 | 1.7621 | 1.894 |
| 07/01/2019 | 1.9129 | 2.1767 | 1.8469 | 2.0731 |
| 07/02/2019 | 2.1107 | 2.2427 | 1.9412 | 1.96 |
| 07/03/2019 | 1.9318 | 1.9412 | 1.7432 | 1.8563 |
| 07/04/2019 | 1.8752 | 1.9505 | 1.8375 | 1.8469 |
| 07/07/2019 | 1.8281 | 1.8469 | 1.8092 | 1.8092 |
| 07/08/2019 | 1.8187 | 1.8847 | 1.7716 | 1.781 |
| 07/09/2019 | 1.7903 | 1.8187 | 1.7621 | 1.7998 |
| 07/10/2019 | 1.8092 | 1.9223 | 1.7998 | 1.8752 |
| 07/11/2019 | 1.8563 | 1.8658 | 1.7903 | 1.7903 |
| 07/15/2019 | 1.8092 | 1.8281 | 1.7903 | 1.7998 |
| 07/16/2019 | 1.8092 | 1.8375 | 1.7998 | 1.8281 |
| 07/17/2019 | 1.8281 | 1.8563 | 1.8187 | 1.8469 |
| 07/18/2019 | 1.8563 | 1.8752 | 1.8281 | 1.8563 |
| 07/21/2019 | 1.8563 | 1.9034 | 1.8375 | 1.8563 |
| 07/22/2019 | 1.8658 | 1.9034 | 1.8563 | 1.8563 |
| 07/23/2019 | 1.8658 | 1.8752 | 1.8281 | 1.8563 |
| 07/24/2019 | 1.8563 | 1.8658 | 1.8187 | 1.8281 |
| 07/25/2019 | 1.8469 | 1.8658 | 1.8281 | 1.8469 |
| 07/28/2019 | 1.8563 | 1.8752 | 1.8469 | 1.8469 |
| 07/29/2019 | 1.8563 | 1.9034 | 1.8469 | 1.8658 |
| 07/30/2019 | 1.8752 | 1.8847 | 1.8469 | 1.8563 |
| 07/31/2019 | 1.8469 | 1.8752 | 1.8375 | 1.8658 |
| 08/01/2019 | 1.8563 | 1.8658 | 1.8092 | 1.8187 |
| 08/04/2019 | 1.8187 | 1.8187 | 1.781 | 1.781 |
| 08/05/2019 | 1.7903 | 1.8092 | 1.781 | 1.7998 |
| 08/06/2019 | 1.8092 | 1.8187 | 1.7621 | 1.781 |
| 08/07/2019 | 1.7903 | 1.7998 | 1.7716 | 1.7716 |
| 08/08/2019 | 1.781 | 1.781 | 1.7621 | 1.7716 |
| 08/14/2019 | 1.8563 | 1.8658 | 1.7903 | 1.8563 |
| 08/15/2019 | 1.8658 | 1.8752 | 1.8281 | 1.8281 |
| 08/18/2019 | 1.8375 | 1.8469 | 1.8092 | 1.8187 |
| 08/19/2019 | 1.8187 | 1.8658 | 1.8187 | 1.8375 |
| 08/20/2019 | 1.8469 | 1.8752 | 1.8281 | 1.8563 |
| 08/21/2019 | 1.8563 | 1.9505 | 1.8281 | 1.9223 |
| 08/22/2019 | 1.9412 | 2.0071 | 1.9129 | 1.9223 |
| 08/25/2019 | 1.894 | 1.9412 | 1.8658 | 1.894 |
| 08/26/2019 | 1.894 | 1.9789 | 1.894 | 1.9694 |
| 08/27/2019 | 1.9694 | 1.9976 | 1.9223 | 1.9789 |
| 08/28/2019 | 1.9883 | 2.0165 | 1.9412 | 1.9505 |
| 09/01/2019 | 1.96 | 1.9976 | 1.9505 | 1.9883 |
| 09/02/2019 | 1.9976 | 2.0448 | 1.9789 | 2.026 |
| 09/03/2019 | 2.026 | 2.1202 | 1.9976 | 2.0636 |
| 09/04/2019 | 2.0636 | 2.1107 | 2.0354 | 2.0825 |
| 09/05/2019 | 2.092 | 2.1013 | 2.0448 | 2.0731 |
| 09/08/2019 | 2.0825 | 2.1578 | 2.0731 | 2.1202 |
| 09/09/2019 | 2.1202 | 2.1862 | 2.1202 | 2.1673 |
| 09/10/2019 | 2.1673 | 2.2238 | 2.1673 | 2.1673 |
| 09/11/2019 | 2.1673 | 2.1767 | 2.1202 | 2.1202 |
| 09/12/2019 | 2.1202 | 2.1862 | 2.1013 | 2.1673 |
| 09/15/2019 | 2.1767 | 2.2333 | 2.1673 | 2.205 |
| 09/16/2019 | 2.2238 | 2.2333 | 2.1296 | 2.1296 |
| 09/17/2019 | 2.1296 | 2.1767 | 2.1202 | 2.1296 |
| 09/18/2019 | 2.1296 | 2.1578 | 2.1202 | 2.1391 |
| 09/19/2019 | 2.1296 | 2.1673 | 2.1107 | 2.1391 |
| 09/22/2019 | 2.1391 | 2.1673 | 2.0825 | 2.1202 |
| 09/23/2019 | 2.1673 | 2.205 | 2.1485 | 2.1578 |
| 09/24/2019 | 2.1578 | 2.3086 | 2.1485 | 2.2427 |
| 09/25/2019 | 2.2427 | 2.2521 | 2.1578 | 2.205 |
| 09/26/2019 | 2.2144 | 2.2898 | 2.2144 | 2.2333 |
| 09/29/2019 | 2.2521 | 2.2804 | 2.2238 | 2.2333 |
| 09/30/2019 | 2.2333 | 2.2521 | 2.1956 | 2.2144 |
| 10/01/2019 | 2.2238 | 2.2521 | 2.2144 | 2.2238 |
| 10/02/2019 | 2.2427 | 2.2709 | 2.2144 | 2.2427 |
| 10/03/2019 | 2.2521 | 2.2615 | 2.2144 | 2.2427 |
| 10/06/2019 | 2.2427 | 2.3464 | 2.2238 | 2.2615 |
| 10/07/2019 | 2.2333 | 2.2804 | 2.1956 | 2.2709 |
| 10/08/2019 | 2.2709 | 2.2993 | 2.1862 | 2.2144 |
| 10/09/2019 | 2.1956 | 2.2144 | 2.1107 | 2.1673 |
| 10/10/2019 | 2.1767 | 2.1956 | 2.1296 | 2.1673 |
| 10/13/2019 | 2.1578 | 2.1578 | 2.0542 | 2.092 |
| 10/14/2019 | 2.0731 | 2.1202 | 2.0731 | 2.1202 |
| 10/15/2019 | 2.1013 | 2.1013 | 2.0542 | 2.0825 |
| 10/16/2019 | 2.0731 | 2.1862 | 2.0542 | 2.1485 |
| 10/17/2019 | 2.1956 | 2.2804 | 2.1578 | 2.2427 |
| 10/20/2019 | 2.2521 | 2.2898 | 2.2333 | 2.2333 |
| 10/21/2019 | 2.2333 | 2.3369 | 2.2333 | 2.3086 |
| 10/22/2019 | 2.3181 | 2.45 | 2.3181 | 2.4311 |
| 10/23/2019 | 2.45 | 2.4877 | 2.3935 | 2.4311 |
| 10/24/2019 | 2.4123 | 2.4877 | 2.3935 | 2.4688 |
| 10/27/2019 | 2.4783 | 2.5066 | 2.4594 | 2.4783 |
| 10/29/2019 | 2.4688 | 2.4877 | 2.4123 | 2.45 |
| 10/30/2019 | 2.45 | 2.4971 | 2.45 | 2.4594 |
| 10/31/2019 | 2.4783 | 2.5066 | 2.4029 | 2.5066 |
| 11/03/2019 | 2.5159 | 2.5442 | 2.4783 | 2.5254 |
| 11/04/2019 | 2.5254 | 2.5254 | 2.4877 | 2.5159 |
| 11/05/2019 | 2.5442 | 2.5442 | 2.4971 | 2.5254 |
| 11/06/2019 | 2.5348 | 2.7892 | 2.5159 | 2.6196 |
| 11/07/2019 | 2.629 | 2.6667 | 2.5725 | 2.629 |
| 11/10/2019 | 2.6196 | 2.6385 | 2.5254 | 2.5537 |
| 11/11/2019 | 2.5537 | 2.5537 | 2.4311 | 2.4594 |
| 11/12/2019 | 2.4688 | 2.5066 | 2.4594 | 2.4971 |
| 11/13/2019 | 2.4971 | 2.4971 | 2.4406 | 2.4783 |
| 11/14/2019 | 2.4877 | 2.5537 | 2.4783 | 2.5254 |
| 11/17/2019 | 2.5254 | 2.7704 | 2.5254 | 2.7139 |
| 11/18/2019 | 2.7327 | 2.8269 | 2.5913 | 2.6385 |
| 11/19/2019 | 2.6385 | 2.6667 | 2.5537 | 2.5819 |
| 11/20/2019 | 2.5913 | 2.6479 | 2.5631 | 2.5913 |
| 11/21/2019 | 2.6008 | 2.6385 | 2.5819 | 2.5913 |
| 11/24/2019 | 2.6385 | 2.7421 | 2.5537 | 2.6196 |
| 11/25/2019 | 2.6385 | 2.7421 | 2.5913 | 2.6479 |
| 11/26/2019 | 2.6573 | 2.7044 | 2.629 | 2.6479 |
| 11/27/2019 | 2.6573 | 2.7139 | 2.6385 | 2.695 |
| 11/28/2019 | 2.7139 | 2.7515 | 2.6573 | 2.7232 |
| 12/01/2019 | 2.7515 | 2.7987 | 2.7515 | 2.7704 |
| 12/02/2019 | 2.7798 | 2.9212 | 2.7704 | 2.874 |
| 12/03/2019 | 2.8834 | 2.9871 | 2.8458 | 2.9494 |
| 12/04/2019 | 2.9589 | 2.9965 | 2.8834 | 2.9023 |
| 12/05/2019 | 2.9023 | 2.9212 | 2.7892 | 2.874 |
| 12/08/2019 | 2.874 | 2.9305 | 2.8175 | 2.8929 |
| 12/09/2019 | 2.9212 | 2.94 | 2.8269 | 2.8552 |
| 12/10/2019 | 2.874 | 2.94 | 2.874 | 2.9212 |
| 12/11/2019 | 2.9305 | 3.2604 | 2.9305 | 2.9965 |
| 12/12/2019 | 3.006 | 3.0436 | 2.8929 | 2.9117 |
| 12/15/2019 | 2.9117 | 2.9494 | 2.874 | 2.9117 |
| 12/16/2019 | 2.9305 | 3.006 | 2.9117 | 2.9305 |
| 12/17/2019 | 2.9305 | 2.9965 | 2.8834 | 2.94 |
| 12/18/2019 | 2.94 | 2.9777 | 2.94 | 2.94 |
| 12/19/2019 | 2.9589 | 2.9871 | 2.9305 | 2.9494 |
| 12/22/2019 | 2.9965 | 3.006 | 2.9494 | 2.9683 |
| 12/23/2019 | 2.9871 | 3.0907 | 2.9589 | 3.0813 |
| 12/24/2019 | 3.0907 | 3.0907 | 3.0342 | 3.0342 |
| 12/25/2019 | 3.0436 | 3.0625 | 2.9777 | 3.006 |
| 12/26/2019 | 3.0154 | 3.0342 | 2.9965 | 3.006 |
| 12/29/2019 | 3.0248 | 3.072 | 3.006 | 3.0154 |
| 12/30/2019 | 3.0342 | 3.0436 | 2.9965 | 3.006 |