CVKMD
CVK MADEN İŞLETMELERİ SANAYİ VE TİCARET A.Ş.
15:10:00
16.22 ₺
-0.340 (%-2.05)
Previous Close: 16.56·
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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7706
CLOSE 4.7556
Low
LOW 2.7299
High
HIGH 7.0597
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2024 | 3.6545 | 3.9156 | 3.6168 | 3.9156 |
| 01/02/2024 | 3.9649 | 4.3071 | 3.8402 | 4.223 |
| 01/03/2024 | 4.223 | 4.4696 | 4.1186 | 4.2694 |
| 01/04/2024 | 4.2694 | 4.6958 | 4.1882 | 4.6958 |
| 01/07/2024 | 4.9046 | 5.1077 | 4.7567 | 4.8292 |
| 01/08/2024 | 4.7799 | 4.8089 | 4.429 | 4.5653 |
| 01/09/2024 | 4.6465 | 4.6987 | 4.2868 | 4.2868 |
| 01/10/2024 | 4.3042 | 4.7074 | 4.2317 | 4.5305 |
| 01/11/2024 | 4.4406 | 4.6378 | 4.3884 | 4.5015 |
| 01/14/2024 | 4.5015 | 4.8147 | 4.4957 | 4.6755 |
| 01/15/2024 | 4.7074 | 4.8089 | 4.6146 | 4.7306 |
| 01/16/2024 | 4.6987 | 4.8495 | 4.5943 | 4.5972 |
| 01/17/2024 | 4.6523 | 4.748 | 4.5247 | 4.7074 |
| 01/18/2024 | 4.7219 | 4.8698 | 4.6407 | 4.6407 |
| 01/21/2024 | 4.6378 | 4.9655 | 4.6262 | 4.8698 |
| 01/22/2024 | 4.8959 | 5.3368 | 4.8031 | 5.1019 |
| 01/23/2024 | 5.2208 | 5.4731 | 5.1164 | 5.128 |
| 01/24/2024 | 5.157 | 5.3977 | 5.157 | 5.2614 |
| 01/25/2024 | 5.2846 | 5.3368 | 5.1918 | 5.2237 |
| 01/28/2024 | 5.2266 | 5.4702 | 5.1512 | 5.1512 |
| 01/29/2024 | 5.1889 | 5.2353 | 5.0787 | 5.1628 |
| 01/30/2024 | 5.1889 | 5.1976 | 4.9945 | 4.9945 |
| 01/31/2024 | 4.9945 | 5.0845 | 4.951 | 4.9626 |
| 02/01/2024 | 4.9626 | 5.0961 | 4.8582 | 4.9162 |
| 02/04/2024 | 5.0119 | 5.4064 | 5.0032 | 5.4064 |
| 02/05/2024 | 5.5688 | 5.8937 | 5.3252 | 5.6355 |
| 02/06/2024 | 5.6326 | 5.7777 | 5.4673 | 5.4992 |
| 02/07/2024 | 5.4992 | 5.5021 | 5.0961 | 5.2005 |
| 02/08/2024 | 5.2324 | 5.4093 | 5.2324 | 5.3136 |
| 02/11/2024 | 5.3948 | 5.5427 | 5.3484 | 5.3687 |
| 02/12/2024 | 5.4006 | 5.447 | 5.2005 | 5.2005 |
| 02/13/2024 | 5.1628 | 5.2585 | 5.0119 | 5.2208 |
| 02/14/2024 | 5.2237 | 5.3194 | 5.1396 | 5.1396 |
| 02/15/2024 | 5.1396 | 5.2063 | 5.0642 | 5.1338 |
| 02/18/2024 | 5.1338 | 5.1483 | 4.9191 | 4.9191 |
| 02/19/2024 | 4.9655 | 5.1512 | 4.9017 | 4.98 |
| 02/20/2024 | 5.0352 | 5.2788 | 4.9655 | 5.1396 |
| 02/21/2024 | 5.2788 | 5.3136 | 5.0235 | 5.0235 |
| 02/22/2024 | 5.0119 | 5.0874 | 4.922 | 4.9307 |
| 02/25/2024 | 4.8727 | 5.0003 | 4.8292 | 4.8466 |
| 02/26/2024 | 4.8408 | 4.9423 | 4.7451 | 4.806 |
| 02/27/2024 | 4.7683 | 4.8263 | 4.6175 | 4.6175 |
| 02/28/2024 | 4.6349 | 4.8321 | 4.6175 | 4.7567 |
| 02/29/2024 | 4.8147 | 4.9162 | 4.7683 | 4.835 |
| 03/03/2024 | 4.835 | 4.8466 | 4.5972 | 4.6233 |
| 03/04/2024 | 4.6262 | 4.7799 | 4.5943 | 4.6523 |
| 03/05/2024 | 4.6639 | 5.041 | 4.5247 | 4.777 |
| 03/06/2024 | 4.9539 | 5.009 | 4.8756 | 4.9539 |
| 03/07/2024 | 5.0119 | 5.1744 | 4.9162 | 4.9336 |
| 03/10/2024 | 4.951 | 5.1628 | 4.951 | 5.0816 |
| 03/11/2024 | 5.07 | 5.07 | 4.8437 | 4.8785 |
| 03/12/2024 | 4.9742 | 5.3658 | 4.8466 | 5.3658 |
| 03/13/2024 | 5.3571 | 5.5572 | 5.1309 | 5.186 |
| 03/14/2024 | 5.1918 | 5.2643 | 5.099 | 5.099 |
| 03/17/2024 | 5.1164 | 5.1628 | 4.8727 | 4.9104 |
| 03/18/2024 | 4.9104 | 5.0903 | 4.8379 | 4.8814 |
| 03/19/2024 | 4.9278 | 4.9278 | 4.7567 | 4.7567 |
| 03/20/2024 | 4.8147 | 4.8756 | 4.7335 | 4.7393 |
| 03/21/2024 | 4.7799 | 4.9742 | 4.7451 | 4.9626 |
| 03/24/2024 | 4.9655 | 5.1715 | 4.835 | 5.0119 |
| 03/25/2024 | 5.0439 | 5.0468 | 4.8321 | 4.893 |
| 03/26/2024 | 4.9394 | 4.9829 | 4.806 | 4.9046 |
| 03/27/2024 | 4.9597 | 4.9597 | 4.7915 | 4.8292 |
| 03/28/2024 | 4.8292 | 4.9452 | 4.8292 | 4.9162 |
| 03/31/2024 | 4.922 | 5.0932 | 4.8437 | 4.8582 |
| 04/01/2024 | 4.8611 | 4.8988 | 4.6088 | 4.661 |
| 04/02/2024 | 4.6059 | 4.6755 | 4.4609 | 4.4783 |
| 04/03/2024 | 4.516 | 4.632 | 4.4754 | 4.5247 |
| 04/04/2024 | 4.5276 | 4.7161 | 4.5276 | 4.6175 |
| 04/07/2024 | 4.6494 | 4.8408 | 4.6494 | 4.8031 |
| 04/08/2024 | 4.9249 | 5.0235 | 4.8553 | 4.9887 |
| 04/14/2024 | 4.9597 | 5.4267 | 4.893 | 5.2904 |
| 04/15/2024 | 5.2904 | 5.2904 | 4.8959 | 4.9974 |
| 04/16/2024 | 5.0294 | 5.0468 | 4.8495 | 4.8901 |
| 04/17/2024 | 4.8901 | 5.1135 | 4.8901 | 5.0265 |
| 04/18/2024 | 4.9452 | 5.1338 | 4.9104 | 5.0584 |
| 04/21/2024 | 5.1019 | 5.2556 | 5.0177 | 5.0932 |
| 04/23/2024 | 5.1106 | 5.1599 | 4.9336 | 4.9365 |
| 04/24/2024 | 4.6929 | 5.186 | 4.6813 | 5.1193 |
| 04/25/2024 | 5.128 | 5.6152 | 5.1048 | 5.4383 |
| 04/28/2024 | 5.5514 | 5.5978 | 5.2092 | 5.2701 |
| 04/29/2024 | 5.2701 | 5.4818 | 5.2643 | 5.4818 |
| 05/01/2024 | 5.4876 | 5.7371 | 5.3107 | 5.5456 |
| 05/02/2024 | 5.2759 | 5.4847 | 5.2208 | 5.4818 |
| 05/05/2024 | 5.4673 | 5.5398 | 5.2498 | 5.2498 |
| 05/06/2024 | 5.0584 | 5.6848 | 5.0584 | 5.6442 |
| 05/07/2024 | 5.65 | 5.9169 | 5.5224 | 5.5949 |
| 05/08/2024 | 5.5949 | 5.8589 | 5.447 | 5.6732 |
| 05/09/2024 | 5.6732 | 5.8473 | 5.5659 | 5.8125 |
| 05/12/2024 | 5.8415 | 6.1025 | 5.8415 | 5.9401 |
| 05/13/2024 | 5.9401 | 6.3577 | 5.9401 | 6.1141 |
| 05/14/2024 | 6.1953 | 6.5492 | 6.1489 | 6.497 |
| 05/15/2024 | 6.6594 | 6.6884 | 6.3345 | 6.5666 |
| 05/16/2024 | 6.5666 | 6.8508 | 5.9111 | 6.2823 |
| 05/19/2024 | 6.3461 | 6.5434 | 6.3229 | 6.5144 |
| 05/20/2024 | 6.613 | 6.6942 | 6.3577 | 6.3577 |
| 05/21/2024 | 6.3694 | 6.4158 | 6.0097 | 6.0097 |
| 05/22/2024 | 6.0213 | 6.1605 | 5.9111 | 5.9401 |
| 05/23/2024 | 5.9285 | 5.9633 | 5.6906 | 5.6906 |
| 05/26/2024 | 5.7023 | 5.7487 | 5.389 | 5.418 |
| 05/27/2024 | 5.4992 | 5.621 | 5.4122 | 5.4992 |
| 05/28/2024 | 5.5688 | 5.6819 | 5.3513 | 5.3513 |
| 05/29/2024 | 5.3571 | 5.4383 | 5.3107 | 5.3136 |
| 05/30/2024 | 5.3368 | 5.3861 | 5.2498 | 5.2933 |
| 06/02/2024 | 5.3136 | 5.3339 | 5.0787 | 5.1251 |
| 06/03/2024 | 5.1251 | 5.1425 | 5.0061 | 5.0061 |
| 06/04/2024 | 4.9887 | 5.099 | 4.9133 | 4.9307 |
| 06/05/2024 | 4.9568 | 5.1396 | 4.9104 | 4.9423 |
| 06/06/2024 | 4.9452 | 5.0061 | 4.777 | 4.7944 |
| 06/09/2024 | 4.7944 | 5.1483 | 4.7828 | 5.0003 |
| 06/10/2024 | 5.0003 | 5.0642 | 4.9075 | 4.9075 |
| 06/11/2024 | 4.9191 | 4.9655 | 4.8234 | 4.8959 |
| 06/12/2024 | 4.9539 | 5.0903 | 4.9133 | 5.0468 |
| 06/13/2024 | 5.1048 | 5.5456 | 5.0555 | 5.4963 |
| 06/19/2024 | 5.5021 | 5.6007 | 5.3774 | 5.4528 |
| 06/20/2024 | 5.4934 | 5.5108 | 5.3948 | 5.4644 |
| 06/23/2024 | 5.4644 | 5.6848 | 5.4383 | 5.6036 |
| 06/24/2024 | 5.6036 | 5.6471 | 5.3658 | 5.3658 |
| 06/25/2024 | 5.3774 | 5.389 | 5.0265 | 5.0526 |
| 06/26/2024 | 5.0787 | 5.4499 | 5.0758 | 5.3919 |
| 06/27/2024 | 5.418 | 5.476 | 5.3571 | 5.4064 |
| 06/30/2024 | 5.4644 | 5.4644 | 4.9771 | 4.98 |
| 07/01/2024 | 4.9887 | 5.1396 | 4.9017 | 5.0206 |
| 07/02/2024 | 5.0526 | 5.1019 | 5.0061 | 5.0177 |
| 07/03/2024 | 4.9887 | 5.1541 | 4.98 | 5.041 |
| 07/04/2024 | 5.0497 | 5.1396 | 5.0439 | 5.0468 |
| 07/07/2024 | 5.0729 | 5.2817 | 5.0555 | 5.1309 |
| 07/08/2024 | 5.1657 | 5.1976 | 5.0468 | 5.0961 |
| 07/09/2024 | 5.1193 | 5.157 | 5.0642 | 5.1164 |
| 07/10/2024 | 5.1454 | 5.1947 | 5.0816 | 5.0932 |
| 07/11/2024 | 5.0932 | 5.157 | 5.0381 | 5.0903 |
| 07/15/2024 | 5.099 | 5.3368 | 5.0352 | 5.2295 |
| 07/16/2024 | 5.2266 | 5.2382 | 5.1454 | 5.2208 |
| 07/17/2024 | 5.2556 | 5.2904 | 5.1976 | 5.2208 |
| 07/18/2024 | 5.2411 | 5.7429 | 5.1048 | 5.7429 |
| 07/21/2024 | 5.8763 | 6.0967 | 5.8067 | 5.9169 |
| 07/22/2024 | 5.9401 | 6.1431 | 5.9169 | 5.9343 |
| 07/23/2024 | 5.9401 | 6.0329 | 5.8183 | 5.8183 |
| 07/24/2024 | 5.8241 | 6.0329 | 5.8067 | 5.8473 |
| 07/25/2024 | 5.8589 | 5.9575 | 5.711 | 5.711 |
| 07/28/2024 | 5.7313 | 5.769 | 5.6123 | 5.6848 |
| 07/29/2024 | 5.6848 | 6.2011 | 5.6616 | 6.1141 |
| 07/30/2024 | 6.0909 | 6.3113 | 5.9807 | 6.2069 |
| 07/31/2024 | 6.2707 | 6.3229 | 6.0329 | 6.1257 |
| 08/01/2024 | 6.1141 | 6.1663 | 5.9633 | 5.9865 |
| 08/04/2024 | 5.7806 | 5.7806 | 5.3948 | 5.5456 |
| 08/05/2024 | 5.7139 | 6.0967 | 5.6558 | 6.0967 |
| 08/06/2024 | 6.1895 | 6.2649 | 6.0329 | 6.0387 |
| 08/07/2024 | 6.0213 | 6.4274 | 5.9865 | 6.2591 |
| 08/08/2024 | 6.2591 | 6.3113 | 6.0039 | 6.0213 |
| 08/11/2024 | 6.0387 | 6.1895 | 5.9285 | 5.9343 |
| 08/12/2024 | 5.9459 | 6.0677 | 5.9053 | 5.9575 |
| 08/13/2024 | 6.0155 | 6.5492 | 5.9343 | 6.5086 |
| 08/14/2024 | 6.4622 | 6.671 | 6.1489 | 6.497 |
| 08/15/2024 | 6.497 | 6.613 | 6.3926 | 6.613 |
| 08/18/2024 | 6.6594 | 6.7696 | 6.468 | 6.6942 |
| 08/19/2024 | 6.7174 | 6.7348 | 6.526 | 6.729 |
| 08/20/2024 | 6.7116 | 7.0597 | 6.4506 | 6.671 |
| 08/21/2024 | 6.6594 | 6.7406 | 6.5202 | 6.6594 |
| 08/22/2024 | 6.6536 | 6.6536 | 6.497 | 6.5202 |
| 08/25/2024 | 6.5202 | 6.5434 | 6.3694 | 6.4738 |
| 08/26/2024 | 6.4738 | 6.5028 | 6.3868 | 6.4216 |
| 08/27/2024 | 6.4448 | 6.4854 | 6.2417 | 6.2765 |
| 08/28/2024 | 6.2765 | 6.3171 | 6.1547 | 6.2881 |
| 09/01/2024 | 6.2881 | 6.5318 | 6.1721 | 6.2997 |
| 09/02/2024 | 6.5434 | 6.8682 | 5.8415 | 5.8589 |
| 09/03/2024 | 5.8009 | 6.0967 | 5.7168 | 5.7429 |
| 09/04/2024 | 5.7951 | 5.8705 | 5.7719 | 5.7777 |
| 09/05/2024 | 5.8589 | 5.8705 | 5.6152 | 5.6152 |
| 09/08/2024 | 5.6181 | 5.8357 | 5.6065 | 5.6994 |
| 09/09/2024 | 5.7139 | 5.8125 | 5.6906 | 5.7255 |
| 09/10/2024 | 5.711 | 5.8299 | 5.6529 | 5.6529 |
| 09/11/2024 | 5.7197 | 5.7313 | 5.4354 | 5.5688 |
| 09/12/2024 | 5.6181 | 5.7516 | 5.5224 | 5.7516 |
| 09/15/2024 | 5.7893 | 5.8067 | 5.5949 | 5.7719 |
| 09/16/2024 | 5.7603 | 6.3461 | 5.5166 | 5.5166 |
| 09/17/2024 | 5.5688 | 5.7139 | 5.331 | 5.3484 |
| 09/18/2024 | 5.3745 | 5.5833 | 4.8147 | 4.8147 |
| 09/19/2024 | 4.4435 | 4.6639 | 4.3332 | 4.3332 |
| 09/22/2024 | 3.9011 | 4.0867 | 3.9011 | 3.9011 |
| 09/23/2024 | 3.6661 | 3.8431 | 3.5124 | 3.5124 |
| 09/24/2024 | 3.4573 | 3.8228 | 3.3442 | 3.6923 |
| 09/25/2024 | 3.6923 | 3.7764 | 3.4921 | 3.524 |
| 09/26/2024 | 3.5385 | 3.5472 | 3.3471 | 3.3616 |
| 09/29/2024 | 3.3645 | 3.4544 | 3.2253 | 3.2601 |
| 09/30/2024 | 3.2601 | 3.2688 | 3.0077 | 3.0687 |
| 10/01/2024 | 3.0658 | 3.1586 | 2.9294 | 2.9584 |
| 10/02/2024 | 2.9584 | 3.0135 | 2.8482 | 2.8621 |
| 10/03/2024 | 2.8645 | 2.8772 | 2.7299 | 2.8378 |
| 10/06/2024 | 2.8378 | 3.1151 | 2.8366 | 3.0397 |
| 10/07/2024 | 3.1296 | 3.3413 | 3.089 | 3.3413 |
| 10/08/2024 | 3.466 | 3.5617 | 3.3007 | 3.3413 |
| 10/09/2024 | 3.3413 | 3.3587 | 3.1151 | 3.1789 |
| 10/10/2024 | 3.1354 | 3.3123 | 3.0571 | 3.1963 |
| 10/13/2024 | 3.3529 | 3.3645 | 3.0745 | 3.1847 |
| 10/14/2024 | 3.1702 | 3.2021 | 3.1267 | 3.1673 |
| 10/15/2024 | 3.1673 | 3.1847 | 3.0571 | 3.1093 |
| 10/16/2024 | 3.1093 | 3.1789 | 3.0803 | 3.1528 |
| 10/17/2024 | 3.1818 | 3.1905 | 3.0571 | 3.0658 |
| 10/20/2024 | 3.0745 | 3.1238 | 2.9845 | 2.999 |
| 10/21/2024 | 3.0223 | 3.0861 | 2.9642 | 3.0455 |
| 10/22/2024 | 3.0571 | 3.2804 | 3.0252 | 3.1615 |
| 10/23/2024 | 3.2688 | 3.4312 | 3.2021 | 3.3181 |
| 10/24/2024 | 3.3181 | 3.379 | 3.2311 | 3.321 |
| 10/27/2024 | 3.3703 | 3.3703 | 3.292 | 3.2949 |
| 10/29/2024 | 3.2949 | 3.6226 | 3.2891 | 3.6226 |
| 10/30/2024 | 3.73 | 3.7387 | 3.5472 | 3.6313 |
| 10/31/2024 | 3.611 | 3.6342 | 3.4457 | 3.4573 |
| 11/03/2024 | 3.4515 | 3.4515 | 3.3355 | 3.3703 |
| 11/04/2024 | 3.3703 | 3.4428 | 3.2862 | 3.3036 |
| 11/05/2024 | 3.3065 | 3.3848 | 3.2978 | 3.3181 |
| 11/06/2024 | 3.3181 | 3.3297 | 3.2108 | 3.2717 |
| 11/07/2024 | 3.2601 | 3.3674 | 3.2398 | 3.3268 |
| 11/10/2024 | 3.4515 | 3.6139 | 3.4341 | 3.4341 |
| 11/11/2024 | 3.4341 | 3.5327 | 3.3355 | 3.437 |
| 11/12/2024 | 3.3993 | 3.553 | 3.3877 | 3.3935 |
| 11/13/2024 | 3.4225 | 3.5211 | 3.4225 | 3.4776 |
| 11/14/2024 | 3.4834 | 3.5385 | 3.4341 | 3.4399 |
| 11/17/2024 | 3.4515 | 3.5211 | 3.4399 | 3.4776 |
| 11/18/2024 | 3.5124 | 3.5646 | 3.3819 | 3.4138 |
| 11/19/2024 | 3.4254 | 3.4747 | 3.3065 | 3.3181 |
| 11/20/2024 | 3.3268 | 3.4602 | 3.3268 | 3.4457 |
| 11/21/2024 | 3.4689 | 3.5356 | 3.4312 | 3.5298 |
| 11/24/2024 | 3.5327 | 3.6052 | 3.4776 | 3.4776 |
| 11/25/2024 | 3.4805 | 3.5269 | 3.4399 | 3.4805 |
| 11/26/2024 | 3.5211 | 3.5501 | 3.4515 | 3.4747 |
| 11/27/2024 | 3.4747 | 3.5008 | 3.3964 | 3.4167 |
| 11/28/2024 | 3.4341 | 3.4428 | 3.379 | 3.3993 |
| 12/01/2024 | 3.4022 | 3.4109 | 3.3442 | 3.3645 |
| 12/02/2024 | 3.3645 | 3.4051 | 3.3384 | 3.3413 |
| 12/03/2024 | 3.3413 | 3.3645 | 3.3065 | 3.3152 |
| 12/04/2024 | 3.3355 | 3.3732 | 3.3239 | 3.3413 |
| 12/05/2024 | 3.3442 | 3.3674 | 3.3123 | 3.3471 |
| 12/08/2024 | 3.35 | 3.4167 | 3.3297 | 3.3906 |
| 12/09/2024 | 3.3906 | 3.3993 | 3.263 | 3.2659 |
| 12/10/2024 | 3.2833 | 3.2891 | 3.1934 | 3.1934 |
| 12/11/2024 | 3.2311 | 3.3471 | 3.2166 | 3.2688 |
| 12/12/2024 | 3.2717 | 3.3094 | 3.2282 | 3.2775 |
| 12/15/2024 | 3.2891 | 3.3703 | 3.2891 | 3.3007 |
| 12/16/2024 | 3.2949 | 3.3123 | 3.2195 | 3.2485 |
| 12/17/2024 | 3.2485 | 3.2804 | 3.176 | 3.1847 |
| 12/18/2024 | 3.1528 | 3.2485 | 3.1412 | 3.1876 |
| 12/19/2024 | 3.2079 | 3.2137 | 3.1499 | 3.1557 |
| 12/22/2024 | 3.2079 | 3.2253 | 3.0803 | 3.089 |
| 12/23/2024 | 3.0919 | 3.1383 | 3.0687 | 3.1383 |
| 12/24/2024 | 3.1702 | 3.1905 | 3.1412 | 3.1499 |
| 12/25/2024 | 3.1557 | 3.1702 | 3.1354 | 3.1499 |
| 12/26/2024 | 3.1499 | 3.3065 | 3.147 | 3.2659 |
| 12/29/2024 | 3.3181 | 3.3355 | 3.2195 | 3.2195 |
| 12/30/2024 | 3.2456 | 3.4921 | 3.1789 | 3.3297 |