CVKMD
CVK MADEN İŞLETMELERİ SANAYİ VE TİCARET A.Ş.
15:10:00
16.22 ₺
-0.340 (%-2.05)
Previous Close: 16.22·
Volatility: 4.590
Day Low₺16.22
Day High₺16.98
Market Data
Spot Rate
B:16.22
A:16.23
Week over week (WoW)
-3.39%
Month over month (MoM)
+10.90%
Year to date (YTD)
+58.51%
Year over year (YoY)
+198.52%
CVKMD: CVK MADEN İŞLETMELERİ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.4031
CLOSE 3.3916
Low
LOW 1.34
High
HIGH 6.251
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 04/12/2023 | 1.34 | 1.34 | 1.34 | 1.34 |
| 04/13/2023 | 1.4734 | 1.4734 | 1.4734 | 1.4734 |
| 04/16/2023 | 1.6208 | 1.6208 | 1.6208 | 1.6208 |
| 04/17/2023 | 1.782 | 1.782 | 1.782 | 1.782 |
| 04/18/2023 | 1.9595 | 1.9595 | 1.9375 | 1.9595 |
| 04/19/2023 | 1.8957 | 2.0036 | 1.7646 | 1.7646 |
| 04/23/2023 | 1.7577 | 1.941 | 1.7461 | 1.941 |
| 04/24/2023 | 1.9595 | 2.1057 | 1.9108 | 1.9572 |
| 04/25/2023 | 1.9572 | 2.0361 | 1.8238 | 1.9572 |
| 04/26/2023 | 1.9491 | 2.1521 | 1.8853 | 2.1521 |
| 04/27/2023 | 2.2357 | 2.3621 | 2.0883 | 2.1498 |
| 05/01/2023 | 2.1579 | 2.2403 | 1.9445 | 1.9839 |
| 05/02/2023 | 1.9711 | 1.9723 | 1.7855 | 1.7855 |
| 05/03/2023 | 1.7426 | 1.9085 | 1.7287 | 1.7623 |
| 05/04/2023 | 1.7693 | 1.7739 | 1.6022 | 1.6068 |
| 05/07/2023 | 1.6138 | 1.6997 | 1.5662 | 1.6242 |
| 05/08/2023 | 1.6242 | 1.63 | 1.4769 | 1.485 |
| 05/09/2023 | 1.4444 | 1.5488 | 1.3887 | 1.4699 |
| 05/10/2023 | 1.4375 | 1.5384 | 1.3899 | 1.456 |
| 05/11/2023 | 1.4665 | 1.5326 | 1.4282 | 1.4897 |
| 05/14/2023 | 1.4386 | 1.6231 | 1.405 | 1.5047 |
| 05/15/2023 | 1.5198 | 1.5512 | 1.4989 | 1.5082 |
| 05/16/2023 | 1.5152 | 1.659 | 1.5059 | 1.6324 |
| 05/17/2023 | 1.6556 | 1.6706 | 1.5361 | 1.5361 |
| 05/21/2023 | 1.5361 | 1.5651 | 1.4978 | 1.5326 |
| 05/22/2023 | 1.5326 | 1.5883 | 1.5082 | 1.5558 |
| 05/23/2023 | 1.5558 | 1.5755 | 1.4978 | 1.4989 |
| 05/24/2023 | 1.5094 | 1.5535 | 1.5013 | 1.5152 |
| 05/25/2023 | 1.521 | 1.5477 | 1.5001 | 1.5361 |
| 05/28/2023 | 1.5709 | 1.6498 | 1.5361 | 1.5906 |
| 05/29/2023 | 1.6196 | 1.6741 | 1.5802 | 1.6103 |
| 05/30/2023 | 1.6161 | 1.7704 | 1.5871 | 1.7704 |
| 05/31/2023 | 1.7983 | 1.9294 | 1.731 | 1.8574 |
| 06/01/2023 | 1.8795 | 1.9236 | 1.8412 | 1.8435 |
| 06/04/2023 | 1.8563 | 1.9549 | 1.8354 | 1.9085 |
| 06/05/2023 | 1.9096 | 2.0175 | 1.8783 | 1.9212 |
| 06/06/2023 | 1.9375 | 1.9885 | 1.8621 | 1.8621 |
| 06/07/2023 | 1.8656 | 1.934 | 1.8342 | 1.9062 |
| 06/08/2023 | 1.9096 | 1.9259 | 1.8145 | 1.8226 |
| 06/11/2023 | 1.8342 | 1.876 | 1.7809 | 1.8516 |
| 06/12/2023 | 1.8447 | 1.8609 | 1.7426 | 1.7635 |
| 06/13/2023 | 1.7646 | 1.8609 | 1.7345 | 1.7646 |
| 06/14/2023 | 1.7611 | 1.8226 | 1.7577 | 1.8099 |
| 06/15/2023 | 1.8134 | 1.8505 | 1.7693 | 1.7797 |
| 06/18/2023 | 1.7867 | 1.8215 | 1.6973 | 1.7055 |
| 06/19/2023 | 1.6939 | 1.7043 | 1.6242 | 1.659 |
| 06/20/2023 | 1.6637 | 1.7124 | 1.63 | 1.6312 |
| 06/21/2023 | 1.6556 | 1.6997 | 1.6231 | 1.6985 |
| 06/22/2023 | 1.7159 | 1.7913 | 1.702 | 1.7751 |
| 06/25/2023 | 1.7867 | 1.8911 | 1.7704 | 1.8795 |
| 06/26/2023 | 1.8795 | 1.8946 | 1.8551 | 1.8911 |
| 07/02/2023 | 1.905 | 1.9619 | 1.8876 | 1.9108 |
| 07/03/2023 | 1.9178 | 1.9201 | 1.8493 | 1.8563 |
| 07/04/2023 | 1.8424 | 1.8795 | 1.8226 | 1.8725 |
| 07/05/2023 | 1.8806 | 2.0187 | 1.8644 | 1.9445 |
| 07/06/2023 | 1.9503 | 2.0674 | 1.9317 | 2.0071 |
| 07/09/2023 | 2.0535 | 2.1486 | 2.0233 | 2.1208 |
| 07/10/2023 | 2.1289 | 2.1649 | 2.0303 | 2.086 |
| 07/11/2023 | 2.0825 | 2.1289 | 2.0442 | 2.0883 |
| 07/12/2023 | 2.144 | 2.1765 | 2.0918 | 2.1173 |
| 07/13/2023 | 2.1231 | 2.3285 | 2.0767 | 2.3285 |
| 07/16/2023 | 2.4248 | 2.5443 | 2.354 | 2.39 |
| 07/17/2023 | 2.3865 | 2.4712 | 2.3134 | 2.3203 |
| 07/18/2023 | 2.3006 | 2.3656 | 2.2739 | 2.3331 |
| 07/19/2023 | 2.3853 | 2.5164 | 2.3517 | 2.4816 |
| 07/20/2023 | 2.506 | 2.6545 | 2.4596 | 2.5744 |
| 07/23/2023 | 2.6208 | 2.8308 | 2.6011 | 2.8308 |
| 07/24/2023 | 2.8772 | 2.8772 | 2.5814 | 2.6104 |
| 07/25/2023 | 2.6104 | 2.7717 | 2.5535 | 2.6916 |
| 07/26/2023 | 2.8424 | 2.9608 | 2.8076 | 2.9608 |
| 07/27/2023 | 2.9886 | 3.2566 | 2.8854 | 3.2566 |
| 07/30/2023 | 3.2322 | 3.4179 | 3.1452 | 3.1974 |
| 07/31/2023 | 3.2717 | 3.5165 | 3.2044 | 3.5165 |
| 08/01/2023 | 3.6487 | 3.8344 | 3.6313 | 3.6754 |
| 08/02/2023 | 3.7056 | 4.042 | 3.7056 | 4.042 |
| 08/03/2023 | 3.9968 | 4.049 | 3.6395 | 3.6441 |
| 08/06/2023 | 3.5965 | 3.6371 | 3.2961 | 3.4341 |
| 08/07/2023 | 3.4689 | 3.7775 | 3.4689 | 3.7775 |
| 08/08/2023 | 3.9469 | 4.1546 | 3.7938 | 3.8819 |
| 08/09/2023 | 3.8819 | 4.0177 | 3.5385 | 3.7218 |
| 08/10/2023 | 3.7126 | 3.875 | 3.5733 | 3.8402 |
| 08/13/2023 | 3.9388 | 4.1186 | 3.8715 | 4.0096 |
| 08/14/2023 | 4.0606 | 4.3971 | 3.8866 | 4.3576 |
| 08/15/2023 | 4.3599 | 4.4087 | 4.143 | 4.1534 |
| 08/16/2023 | 4.31 | 4.5688 | 4.2346 | 4.5688 |
| 08/17/2023 | 4.5711 | 4.911 | 4.4087 | 4.6546 |
| 08/20/2023 | 4.6639 | 5.1198 | 4.6604 | 5.1198 |
| 08/21/2023 | 5.1338 | 5.6268 | 5.1338 | 5.4981 |
| 08/22/2023 | 5.5236 | 5.7405 | 5.1361 | 5.2556 |
| 08/23/2023 | 5.2208 | 5.3623 | 4.73 | 4.73 |
| 08/24/2023 | 4.6801 | 5.1129 | 4.4899 | 5.0363 |
| 08/27/2023 | 5.0816 | 5.2776 | 5.0224 | 5.0827 |
| 08/28/2023 | 5.0932 | 5.1512 | 4.8901 | 4.9829 |
| 08/30/2023 | 5.1303 | 5.3182 | 5.0189 | 5.1384 |
| 08/31/2023 | 5.1628 | 5.2591 | 4.9655 | 5.1384 |
| 09/03/2023 | 5.2208 | 5.6512 | 5.1686 | 5.6512 |
| 09/04/2023 | 5.8009 | 6.215 | 5.7231 | 5.8473 |
| 09/05/2023 | 6.0074 | 6.251 | 5.8009 | 5.9424 |
| 09/06/2023 | 5.9726 | 6.0201 | 5.6744 | 5.6906 |
| 09/07/2023 | 5.6906 | 5.8577 | 5.4064 | 5.5317 |
| 09/10/2023 | 5.621 | 5.6616 | 5.0235 | 5.0781 |
| 09/11/2023 | 5.0781 | 5.3333 | 5.0096 | 5.2185 |
| 09/12/2023 | 5.3484 | 5.599 | 5.1106 | 5.1106 |
| 09/13/2023 | 5.1048 | 5.1048 | 4.7161 | 5.0584 |
| 09/14/2023 | 5.0874 | 5.1883 | 4.8959 | 4.998 |
| 09/17/2023 | 4.9539 | 4.9783 | 4.6639 | 4.6871 |
| 09/18/2023 | 4.6871 | 5.1558 | 4.578 | 5.1558 |
| 09/19/2023 | 5.1639 | 5.3414 | 4.9122 | 4.9354 |
| 09/20/2023 | 4.9354 | 5.3716 | 4.817 | 5.2776 |
| 09/21/2023 | 5.2788 | 5.5247 | 5.1709 | 5.186 |
| 09/24/2023 | 5.4992 | 5.5688 | 5.3519 | 5.4273 |
| 09/25/2023 | 5.4285 | 5.4412 | 5.2208 | 5.3356 |
| 09/26/2023 | 5.3704 | 5.3913 | 5.186 | 5.208 |
| 09/27/2023 | 5.1964 | 5.2904 | 4.9539 | 4.9539 |
| 09/28/2023 | 4.9539 | 5.0804 | 4.9075 | 5.0096 |
| 10/01/2023 | 5.0096 | 5.0096 | 4.8727 | 4.8727 |
| 10/02/2023 | 4.8739 | 5.0711 | 4.8646 | 5.0363 |
| 10/03/2023 | 5.1512 | 5.1976 | 4.8936 | 4.9075 |
| 10/04/2023 | 4.9215 | 5.1291 | 4.8426 | 4.9771 |
| 10/05/2023 | 4.9249 | 4.9887 | 4.8797 | 4.8797 |
| 10/08/2023 | 4.73 | 4.8368 | 4.4945 | 4.5688 |
| 10/09/2023 | 4.6245 | 4.8426 | 4.6233 | 4.7799 |
| 10/10/2023 | 4.7115 | 4.7625 | 4.4261 | 4.4945 |
| 10/11/2023 | 4.5943 | 4.6616 | 4.3066 | 4.4527 |
| 10/12/2023 | 4.4435 | 4.8971 | 4.3251 | 4.5885 |
| 10/15/2023 | 4.6395 | 4.672 | 4.2451 | 4.2578 |
| 10/16/2023 | 4.2578 | 4.5293 | 4.1418 | 4.4504 |
| 10/17/2023 | 4.3506 | 4.6059 | 4.2021 | 4.3623 |
| 10/18/2023 | 4.4365 | 4.4852 | 4.2462 | 4.2578 |
| 10/19/2023 | 4.1766 | 4.2114 | 3.9655 | 4.0212 |
| 10/22/2023 | 4.0838 | 4.1755 | 3.9794 | 4.1372 |
| 10/23/2023 | 4.1639 | 4.2926 | 4.0734 | 4.1314 |
| 10/24/2023 | 4.1314 | 4.1998 | 3.7184 | 3.7184 |
| 10/25/2023 | 3.7543 | 4.0838 | 3.5954 | 3.9446 |
| 10/26/2023 | 4.0084 | 4.1766 | 3.9214 | 4.1291 |
| 10/29/2023 | 4.114 | 4.5409 | 4.0316 | 4.5409 |
| 10/30/2023 | 4.7439 | 4.9354 | 4.0954 | 4.194 |
| 10/31/2023 | 4.2265 | 4.3785 | 4.1035 | 4.2207 |
| 11/01/2023 | 4.2358 | 4.2926 | 4.1291 | 4.1488 |
| 11/02/2023 | 4.172 | 4.1905 | 3.9643 | 4.1001 |
| 11/05/2023 | 4.2491 | 4.4087 | 4.0809 | 4.2578 |
| 11/06/2023 | 4.2578 | 4.545 | 4.1505 | 4.3565 |
| 11/07/2023 | 4.4087 | 4.4377 | 4.2172 | 4.3158 |
| 11/08/2023 | 4.3739 | 4.3942 | 4.2114 | 4.2114 |
| 11/09/2023 | 4.1911 | 4.252 | 4.0722 | 4.078 |
| 11/12/2023 | 4.078 | 4.0954 | 3.9214 | 3.9504 |
| 11/13/2023 | 3.9968 | 4.0055 | 3.8808 | 3.9649 |
| 11/14/2023 | 3.9765 | 4.0374 | 3.9127 | 4.0258 |
| 11/15/2023 | 4.0229 | 4.4261 | 3.9794 | 4.0983 |
| 11/16/2023 | 4.0983 | 4.1969 | 4.0084 | 4.0258 |
| 11/19/2023 | 4.0925 | 4.3623 | 4.0722 | 4.252 |
| 11/20/2023 | 4.2462 | 4.2665 | 4.1128 | 4.1215 |
| 11/21/2023 | 4.1389 | 4.2607 | 4.1331 | 4.1824 |
| 11/22/2023 | 4.1911 | 4.2404 | 4.1215 | 4.136 |
| 11/23/2023 | 4.1853 | 4.1853 | 4.0461 | 4.0954 |
| 11/26/2023 | 4.1592 | 4.2114 | 4.0925 | 4.1592 |
| 11/27/2023 | 4.1998 | 4.574 | 4.1708 | 4.574 |
| 11/28/2023 | 4.6175 | 4.6291 | 4.1766 | 4.1998 |
| 11/29/2023 | 4.1969 | 4.2723 | 4.0896 | 4.1012 |
| 11/30/2023 | 4.1418 | 4.165 | 4.0084 | 4.0258 |
| 12/03/2023 | 4.0519 | 4.0548 | 3.9185 | 3.9417 |
| 12/04/2023 | 3.9562 | 4.0577 | 3.9359 | 3.9968 |
| 12/05/2023 | 3.9794 | 3.9968 | 3.7503 | 3.7793 |
| 12/06/2023 | 3.7648 | 3.933 | 3.6923 | 3.8692 |
| 12/07/2023 | 3.8692 | 3.9997 | 3.8431 | 3.9997 |
| 12/10/2023 | 4.0606 | 4.0983 | 3.8605 | 3.8721 |
| 12/11/2023 | 3.875 | 4.1302 | 3.7996 | 4.0113 |
| 12/12/2023 | 4.0026 | 4.0026 | 3.7474 | 3.8054 |
| 12/13/2023 | 3.8373 | 3.8953 | 3.7242 | 3.7764 |
| 12/14/2023 | 3.7822 | 3.8402 | 3.7271 | 3.7706 |
| 12/17/2023 | 3.7822 | 3.788 | 3.5269 | 3.5501 |
| 12/18/2023 | 3.5385 | 3.6516 | 3.5008 | 3.5356 |
| 12/19/2023 | 3.5385 | 3.6458 | 3.4341 | 3.5095 |
| 12/20/2023 | 3.4805 | 3.5617 | 3.4109 | 3.4805 |
| 12/21/2023 | 3.4805 | 3.5965 | 3.4022 | 3.4051 |
| 12/24/2023 | 3.3732 | 3.3732 | 3.0658 | 3.1209 |
| 12/25/2023 | 3.1731 | 3.2543 | 3.0165 | 3.2369 |
| 12/26/2023 | 3.234 | 3.3239 | 3.1441 | 3.2717 |
| 12/27/2023 | 3.3181 | 3.3964 | 3.1847 | 3.2572 |
| 12/28/2023 | 3.2949 | 3.5733 | 3.2398 | 3.5617 |