CVKMD
CVK MADEN İŞLETMELERİ SANAYİ VE TİCARET A.Ş.
15:10:00
43.96 ₺
+0.020 (%+0.05)
Previous Close: 43.94·
Volatility: 3.500
Day Low₺42.78
Day High₺44.32
Market Data
Spot Rate
B:43.96
A:43.98
Week over week (WoW)
+9.30%
Month over month (MoM)
-6.94%
Year to date (YTD)
+66.14%
Year over year (YoY)
+296.04%
CVKMD: CVK MADEN İŞLETMELERİ SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.7999
CLOSE 8.77
Low
LOW 3.465
High
HIGH 16.164
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 04/12/2023 | 3.465 | 3.465 | 3.465 | 3.465 |
| 04/13/2023 | 3.81 | 3.81 | 3.81 | 3.81 |
| 04/16/2023 | 4.191 | 4.191 | 4.191 | 4.191 |
| 04/17/2023 | 4.608 | 4.608 | 4.608 | 4.608 |
| 04/18/2023 | 5.067 | 5.067 | 5.01 | 5.067 |
| 04/19/2023 | 4.902 | 5.181 | 4.563 | 4.563 |
| 04/23/2023 | 4.545 | 5.019 | 4.515 | 5.019 |
| 04/24/2023 | 5.067 | 5.445 | 4.941 | 5.061 |
| 04/25/2023 | 5.061 | 5.265 | 4.716 | 5.061 |
| 04/26/2023 | 5.04 | 5.565 | 4.875 | 5.565 |
| 04/27/2023 | 5.781 | 6.108 | 5.4 | 5.559 |
| 05/01/2023 | 5.58 | 5.793 | 5.028 | 5.13 |
| 05/02/2023 | 5.097 | 5.1 | 4.617 | 4.617 |
| 05/03/2023 | 4.506 | 4.935 | 4.47 | 4.557 |
| 05/04/2023 | 4.575 | 4.587 | 4.143 | 4.155 |
| 05/07/2023 | 4.173 | 4.395 | 4.05 | 4.2 |
| 05/08/2023 | 4.2 | 4.215 | 3.819 | 3.84 |
| 05/09/2023 | 3.735 | 4.005 | 3.591 | 3.801 |
| 05/10/2023 | 3.717 | 3.978 | 3.594 | 3.765 |
| 05/11/2023 | 3.792 | 3.963 | 3.693 | 3.852 |
| 05/14/2023 | 3.72 | 4.197 | 3.633 | 3.891 |
| 05/15/2023 | 3.93 | 4.011 | 3.876 | 3.9 |
| 05/16/2023 | 3.918 | 4.29 | 3.894 | 4.221 |
| 05/17/2023 | 4.281 | 4.32 | 3.972 | 3.972 |
| 05/21/2023 | 3.972 | 4.047 | 3.873 | 3.963 |
| 05/22/2023 | 3.963 | 4.107 | 3.9 | 4.023 |
| 05/23/2023 | 4.023 | 4.074 | 3.873 | 3.876 |
| 05/24/2023 | 3.903 | 4.017 | 3.882 | 3.918 |
| 05/25/2023 | 3.933 | 4.002 | 3.879 | 3.972 |
| 05/28/2023 | 4.062 | 4.266 | 3.972 | 4.113 |
| 05/29/2023 | 4.188 | 4.329 | 4.086 | 4.164 |
| 05/30/2023 | 4.179 | 4.578 | 4.104 | 4.578 |
| 05/31/2023 | 4.65 | 4.989 | 4.476 | 4.803 |
| 06/01/2023 | 4.86 | 4.974 | 4.761 | 4.767 |
| 06/04/2023 | 4.8 | 5.055 | 4.746 | 4.935 |
| 06/05/2023 | 4.938 | 5.217 | 4.857 | 4.968 |
| 06/06/2023 | 5.01 | 5.142 | 4.815 | 4.815 |
| 06/07/2023 | 4.824 | 5.001 | 4.743 | 4.929 |
| 06/08/2023 | 4.938 | 4.98 | 4.692 | 4.713 |
| 06/11/2023 | 4.743 | 4.851 | 4.605 | 4.788 |
| 06/12/2023 | 4.77 | 4.812 | 4.506 | 4.56 |
| 06/13/2023 | 4.563 | 4.812 | 4.485 | 4.563 |
| 06/14/2023 | 4.554 | 4.713 | 4.545 | 4.68 |
| 06/15/2023 | 4.689 | 4.785 | 4.575 | 4.602 |
| 06/18/2023 | 4.62 | 4.71 | 4.389 | 4.41 |
| 06/19/2023 | 4.38 | 4.407 | 4.2 | 4.29 |
| 06/20/2023 | 4.302 | 4.428 | 4.215 | 4.218 |
| 06/21/2023 | 4.281 | 4.395 | 4.197 | 4.392 |
| 06/22/2023 | 4.437 | 4.632 | 4.401 | 4.59 |
| 06/25/2023 | 4.62 | 4.89 | 4.578 | 4.86 |
| 06/26/2023 | 4.86 | 4.899 | 4.797 | 4.89 |
| 07/02/2023 | 4.926 | 5.073 | 4.881 | 4.941 |
| 07/03/2023 | 4.959 | 4.965 | 4.782 | 4.8 |
| 07/04/2023 | 4.764 | 4.86 | 4.713 | 4.842 |
| 07/05/2023 | 4.863 | 5.22 | 4.821 | 5.028 |
| 07/06/2023 | 5.043 | 5.346 | 4.995 | 5.19 |
| 07/09/2023 | 5.31 | 5.556 | 5.232 | 5.484 |
| 07/10/2023 | 5.505 | 5.598 | 5.25 | 5.394 |
| 07/11/2023 | 5.385 | 5.505 | 5.286 | 5.4 |
| 07/12/2023 | 5.544 | 5.628 | 5.409 | 5.475 |
| 07/13/2023 | 5.49 | 6.021 | 5.37 | 6.021 |
| 07/16/2023 | 6.27 | 6.579 | 6.087 | 6.18 |
| 07/17/2023 | 6.171 | 6.39 | 5.982 | 6 |
| 07/18/2023 | 5.949 | 6.117 | 5.88 | 6.033 |
| 07/19/2023 | 6.168 | 6.507 | 6.081 | 6.417 |
| 07/20/2023 | 6.48 | 6.864 | 6.36 | 6.657 |
| 07/23/2023 | 6.777 | 7.32 | 6.726 | 7.32 |
| 07/24/2023 | 7.44 | 7.44 | 6.675 | 6.75 |
| 07/25/2023 | 6.75 | 7.167 | 6.603 | 6.96 |
| 07/26/2023 | 7.35 | 7.656 | 7.26 | 7.656 |
| 07/27/2023 | 7.728 | 8.421 | 7.461 | 8.421 |
| 07/30/2023 | 8.358 | 8.838 | 8.133 | 8.268 |
| 07/31/2023 | 8.46 | 9.093 | 8.286 | 9.093 |
| 08/01/2023 | 9.435 | 9.915 | 9.39 | 9.504 |
| 08/02/2023 | 9.582 | 10.452 | 9.582 | 10.452 |
| 08/03/2023 | 10.335 | 10.47 | 9.411 | 9.423 |
| 08/06/2023 | 9.3 | 9.405 | 8.523 | 8.88 |
| 08/07/2023 | 8.97 | 9.768 | 8.97 | 9.768 |
| 08/08/2023 | 10.206 | 10.743 | 9.81 | 10.038 |
| 08/09/2023 | 10.038 | 10.389 | 9.15 | 9.624 |
| 08/10/2023 | 9.6 | 10.02 | 9.24 | 9.93 |
| 08/13/2023 | 10.185 | 10.65 | 10.011 | 10.368 |
| 08/14/2023 | 10.5 | 11.37 | 10.05 | 11.268 |
| 08/15/2023 | 11.274 | 11.4 | 10.713 | 10.74 |
| 08/16/2023 | 11.145 | 11.814 | 10.95 | 11.814 |
| 08/17/2023 | 11.82 | 12.699 | 11.4 | 12.036 |
| 08/20/2023 | 12.06 | 13.239 | 12.051 | 13.239 |
| 08/21/2023 | 13.275 | 14.55 | 13.275 | 14.217 |
| 08/22/2023 | 14.283 | 14.844 | 13.281 | 13.59 |
| 08/23/2023 | 13.5 | 13.866 | 12.231 | 12.231 |
| 08/24/2023 | 12.102 | 13.221 | 11.61 | 13.023 |
| 08/27/2023 | 13.14 | 13.647 | 12.987 | 13.143 |
| 08/28/2023 | 13.17 | 13.32 | 12.645 | 12.885 |
| 08/30/2023 | 13.266 | 13.752 | 12.978 | 13.287 |
| 08/31/2023 | 13.35 | 13.599 | 12.84 | 13.287 |
| 09/03/2023 | 13.5 | 14.613 | 13.365 | 14.613 |
| 09/04/2023 | 15 | 16.071 | 14.799 | 15.12 |
| 09/05/2023 | 15.534 | 16.164 | 15 | 15.366 |
| 09/06/2023 | 15.444 | 15.567 | 14.673 | 14.715 |
| 09/07/2023 | 14.715 | 15.147 | 13.98 | 14.304 |
| 09/10/2023 | 14.535 | 14.64 | 12.99 | 13.131 |
| 09/11/2023 | 13.131 | 13.791 | 12.954 | 13.494 |
| 09/12/2023 | 13.83 | 14.478 | 13.215 | 13.215 |
| 09/13/2023 | 13.2 | 13.2 | 12.195 | 13.08 |
| 09/14/2023 | 13.155 | 13.416 | 12.66 | 12.924 |
| 09/17/2023 | 12.81 | 12.873 | 12.06 | 12.12 |
| 09/18/2023 | 12.12 | 13.332 | 11.838 | 13.332 |
| 09/19/2023 | 13.353 | 13.812 | 12.702 | 12.762 |
| 09/20/2023 | 12.762 | 13.89 | 12.456 | 13.647 |
| 09/21/2023 | 13.65 | 14.286 | 13.371 | 13.41 |
| 09/24/2023 | 14.22 | 14.4 | 13.839 | 14.034 |
| 09/25/2023 | 14.037 | 14.07 | 13.5 | 13.797 |
| 09/26/2023 | 13.887 | 13.941 | 13.41 | 13.467 |
| 09/27/2023 | 13.437 | 13.68 | 12.81 | 12.81 |
| 09/28/2023 | 12.81 | 13.137 | 12.69 | 12.954 |
| 10/01/2023 | 12.954 | 12.954 | 12.6 | 12.6 |
| 10/02/2023 | 12.603 | 13.113 | 12.579 | 13.023 |
| 10/03/2023 | 13.32 | 13.44 | 12.654 | 12.69 |
| 10/04/2023 | 12.726 | 13.263 | 12.522 | 12.87 |
| 10/05/2023 | 12.735 | 12.9 | 12.618 | 12.618 |
| 10/08/2023 | 12.231 | 12.507 | 11.622 | 11.814 |
| 10/09/2023 | 11.958 | 12.522 | 11.955 | 12.36 |
| 10/10/2023 | 12.183 | 12.315 | 11.445 | 11.622 |
| 10/11/2023 | 11.88 | 12.054 | 11.136 | 11.514 |
| 10/12/2023 | 11.49 | 12.663 | 11.184 | 11.865 |
| 10/15/2023 | 11.997 | 12.081 | 10.977 | 11.01 |
| 10/16/2023 | 11.01 | 11.712 | 10.71 | 11.508 |
| 10/17/2023 | 11.25 | 11.91 | 10.866 | 11.28 |
| 10/18/2023 | 11.472 | 11.598 | 10.98 | 11.01 |
| 10/19/2023 | 10.8 | 10.89 | 10.254 | 10.398 |
| 10/22/2023 | 10.56 | 10.797 | 10.29 | 10.698 |
| 10/23/2023 | 10.767 | 11.1 | 10.533 | 10.683 |
| 10/24/2023 | 10.683 | 10.86 | 9.615 | 9.615 |
| 10/25/2023 | 9.708 | 10.56 | 9.297 | 10.2 |
| 10/26/2023 | 10.365 | 10.8 | 10.14 | 10.677 |
| 10/29/2023 | 10.638 | 11.742 | 10.425 | 11.742 |
| 10/30/2023 | 12.267 | 12.762 | 10.59 | 10.845 |
| 10/31/2023 | 10.929 | 11.322 | 10.611 | 10.914 |
| 11/01/2023 | 10.953 | 11.1 | 10.677 | 10.728 |
| 11/02/2023 | 10.788 | 10.836 | 10.251 | 10.602 |
| 11/05/2023 | 10.9875 | 11.4 | 10.5525 | 11.01 |
| 11/06/2023 | 11.01 | 11.7525 | 10.7325 | 11.265 |
| 11/07/2023 | 11.4 | 11.475 | 10.905 | 11.16 |
| 11/08/2023 | 11.31 | 11.3625 | 10.89 | 10.89 |
| 11/09/2023 | 10.8375 | 10.995 | 10.53 | 10.545 |
| 11/12/2023 | 10.545 | 10.59 | 10.14 | 10.215 |
| 11/13/2023 | 10.335 | 10.3575 | 10.035 | 10.2525 |
| 11/14/2023 | 10.2825 | 10.44 | 10.1175 | 10.41 |
| 11/15/2023 | 10.4025 | 11.445 | 10.29 | 10.5975 |
| 11/16/2023 | 10.5975 | 10.8525 | 10.365 | 10.41 |
| 11/19/2023 | 10.5825 | 11.28 | 10.53 | 10.995 |
| 11/20/2023 | 10.98 | 11.0325 | 10.635 | 10.6575 |
| 11/21/2023 | 10.7025 | 11.0175 | 10.6875 | 10.815 |
| 11/22/2023 | 10.8375 | 10.965 | 10.6575 | 10.695 |
| 11/23/2023 | 10.8225 | 10.8225 | 10.4625 | 10.59 |
| 11/26/2023 | 10.755 | 10.89 | 10.5825 | 10.755 |
| 11/27/2023 | 10.86 | 11.8275 | 10.785 | 11.8275 |
| 11/28/2023 | 11.94 | 11.97 | 10.8 | 10.86 |
| 11/29/2023 | 10.8525 | 11.0475 | 10.575 | 10.605 |
| 11/30/2023 | 10.71 | 10.77 | 10.365 | 10.41 |
| 12/03/2023 | 10.4775 | 10.485 | 10.1325 | 10.1925 |
| 12/04/2023 | 10.23 | 10.4925 | 10.1775 | 10.335 |
| 12/05/2023 | 10.29 | 10.335 | 9.6975 | 9.7725 |
| 12/06/2023 | 9.735 | 10.17 | 9.5475 | 10.005 |
| 12/07/2023 | 10.005 | 10.3425 | 9.9375 | 10.3425 |
| 12/10/2023 | 10.5 | 10.5975 | 9.9825 | 10.0125 |
| 12/11/2023 | 10.02 | 10.68 | 9.825 | 10.3725 |
| 12/12/2023 | 10.35 | 10.35 | 9.69 | 9.84 |
| 12/13/2023 | 9.9225 | 10.0725 | 9.63 | 9.765 |
| 12/14/2023 | 9.78 | 9.93 | 9.6375 | 9.75 |
| 12/17/2023 | 9.78 | 9.795 | 9.12 | 9.18 |
| 12/18/2023 | 9.15 | 9.4425 | 9.0525 | 9.1425 |
| 12/19/2023 | 9.15 | 9.4275 | 8.88 | 9.075 |
| 12/20/2023 | 9 | 9.21 | 8.82 | 9 |
| 12/21/2023 | 9 | 9.3 | 8.7975 | 8.805 |
| 12/24/2023 | 8.7225 | 8.7225 | 7.9275 | 8.07 |
| 12/25/2023 | 8.205 | 8.415 | 7.8 | 8.37 |
| 12/26/2023 | 8.3625 | 8.595 | 8.13 | 8.46 |
| 12/27/2023 | 8.58 | 8.7825 | 8.235 | 8.4225 |
| 12/28/2023 | 8.52 | 9.24 | 8.3775 | 9.21 |