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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.3511
CLOSE 5.3557
Low
LOW 3.2562
High
HIGH 10.4416
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.3587 | 3.4515 | 3.3239 | 3.379 |
| 01/02/2025 | 3.3848 | 3.4138 | 3.35 | 3.379 |
| 01/05/2025 | 3.4051 | 3.5037 | 3.3703 | 3.4805 |
| 01/06/2025 | 3.4979 | 3.6313 | 3.4283 | 3.6081 |
| 01/07/2025 | 3.6081 | 3.6284 | 3.4921 | 3.5008 |
| 01/08/2025 | 3.5269 | 3.7387 | 3.5124 | 3.6777 |
| 01/09/2025 | 3.6458 | 3.9011 | 3.6226 | 3.8518 |
| 01/12/2025 | 3.8634 | 4.1273 | 3.8547 | 3.9243 |
| 01/13/2025 | 3.9562 | 4.0229 | 3.788 | 3.7938 |
| 01/14/2025 | 3.8286 | 3.9214 | 3.7532 | 3.7996 |
| 01/15/2025 | 3.8866 | 4.0461 | 3.8228 | 4.0258 |
| 01/16/2025 | 4.0142 | 4.0954 | 3.9243 | 3.9591 |
| 01/19/2025 | 3.9678 | 4.02 | 3.9127 | 3.9388 |
| 01/20/2025 | 3.9446 | 3.9533 | 3.7938 | 3.8141 |
| 01/21/2025 | 3.8112 | 3.8634 | 3.7793 | 3.8547 |
| 01/22/2025 | 3.8808 | 3.9301 | 3.8228 | 3.8315 |
| 01/23/2025 | 3.8286 | 3.8402 | 3.7764 | 3.7967 |
| 01/26/2025 | 3.7851 | 3.7909 | 3.6719 | 3.701 |
| 01/27/2025 | 3.759 | 3.8228 | 3.6516 | 3.817 |
| 01/28/2025 | 3.8228 | 3.9214 | 3.7648 | 3.817 |
| 01/29/2025 | 3.8402 | 3.8953 | 3.7706 | 3.7996 |
| 01/30/2025 | 3.904 | 4.1302 | 3.8634 | 3.9185 |
| 02/02/2025 | 3.9214 | 3.9214 | 3.6603 | 3.6632 |
| 02/03/2025 | 3.6777 | 3.759 | 3.6226 | 3.6255 |
| 02/04/2025 | 3.6255 | 3.7184 | 3.524 | 3.5588 |
| 02/05/2025 | 3.6004 | 3.9137 | 3.5385 | 3.7706 |
| 02/06/2025 | 3.7358 | 3.9059 | 3.6623 | 3.817 |
| 02/09/2025 | 3.8208 | 3.8982 | 3.6623 | 3.67 |
| 02/10/2025 | 3.6507 | 3.7319 | 3.6197 | 3.6313 |
| 02/11/2025 | 3.6236 | 3.6739 | 3.4651 | 3.4805 |
| 02/12/2025 | 3.4921 | 3.5811 | 3.407 | 3.407 |
| 02/13/2025 | 3.4109 | 3.4534 | 3.3452 | 3.3877 |
| 02/16/2025 | 3.4032 | 3.4534 | 3.3258 | 3.3258 |
| 02/17/2025 | 3.3336 | 3.5115 | 3.3104 | 3.4186 |
| 02/18/2025 | 3.4186 | 3.5656 | 3.4186 | 3.4883 |
| 02/19/2025 | 3.4883 | 3.5231 | 3.4496 | 3.4612 |
| 02/20/2025 | 3.4651 | 3.5579 | 3.4225 | 3.4418 |
| 02/23/2025 | 3.5153 | 3.7667 | 3.5076 | 3.6855 |
| 02/24/2025 | 3.6855 | 3.8208 | 3.6352 | 3.6468 |
| 02/25/2025 | 3.6468 | 3.6894 | 3.4921 | 3.5695 |
| 02/26/2025 | 3.5849 | 3.8672 | 3.5772 | 3.7358 |
| 02/27/2025 | 3.7512 | 3.7899 | 3.6352 | 3.6855 |
| 03/02/2025 | 3.7319 | 3.7319 | 3.6468 | 3.6468 |
| 03/03/2025 | 3.6468 | 3.7899 | 3.6468 | 3.7087 |
| 03/04/2025 | 3.7242 | 3.7474 | 3.6739 | 3.7203 |
| 03/05/2025 | 3.7512 | 3.7783 | 3.6855 | 3.7396 |
| 03/06/2025 | 3.7628 | 3.8518 | 3.7164 | 3.844 |
| 03/09/2025 | 3.8556 | 4.0103 | 3.8286 | 3.8634 |
| 03/10/2025 | 3.8788 | 3.9833 | 3.7628 | 3.9523 |
| 03/11/2025 | 4.0413 | 4.2733 | 4.0142 | 4.1225 |
| 03/12/2025 | 4.1418 | 4.3545 | 4.0915 | 4.3004 |
| 03/13/2025 | 4.3158 | 4.3352 | 4.1921 | 4.2424 |
| 03/16/2025 | 4.2462 | 4.2578 | 4.1612 | 4.1689 |
| 03/17/2025 | 4.1728 | 4.2346 | 4.0567 | 4.1844 |
| 03/18/2025 | 3.8866 | 4.0413 | 3.7667 | 3.7667 |
| 03/19/2025 | 3.7126 | 3.8866 | 3.6352 | 3.7474 |
| 03/20/2025 | 3.7474 | 3.7667 | 3.3761 | 3.4264 |
| 03/23/2025 | 3.4264 | 3.5965 | 3.2562 | 3.4302 |
| 03/24/2025 | 3.4689 | 3.5965 | 3.4496 | 3.5811 |
| 03/25/2025 | 3.5811 | 3.9059 | 3.5115 | 3.8479 |
| 03/26/2025 | 3.9639 | 4.049 | 3.8479 | 3.8595 |
| 03/27/2025 | 3.8595 | 3.9407 | 3.7435 | 3.9059 |
| 04/01/2025 | 3.9407 | 4.0722 | 3.8866 | 3.9601 |
| 04/02/2025 | 3.9717 | 4.0761 | 3.8982 | 3.9098 |
| 04/03/2025 | 3.9175 | 3.9755 | 3.8363 | 3.8672 |
| 04/06/2025 | 3.817 | 4.254 | 3.6661 | 4.254 |
| 04/07/2025 | 4.4783 | 4.633 | 4.3855 | 4.5053 |
| 04/08/2025 | 4.4473 | 4.7992 | 4.4203 | 4.5517 |
| 04/09/2025 | 4.7219 | 4.7374 | 4.486 | 4.5053 |
| 04/10/2025 | 4.4589 | 4.4705 | 4.2849 | 4.3042 |
| 04/13/2025 | 4.3506 | 4.4203 | 4.2424 | 4.2424 |
| 04/14/2025 | 4.2656 | 4.2772 | 4.1341 | 4.1534 |
| 04/15/2025 | 4.1573 | 4.2076 | 3.9717 | 3.9755 |
| 04/16/2025 | 3.9987 | 4.3429 | 3.9833 | 4.2849 |
| 04/17/2025 | 4.312 | 4.4783 | 4.254 | 4.4087 |
| 04/20/2025 | 4.4783 | 4.5749 | 4.339 | 4.3506 |
| 04/21/2025 | 4.3777 | 4.4667 | 4.3623 | 4.3971 |
| 04/23/2025 | 4.4125 | 4.6214 | 4.3584 | 4.4628 |
| 04/24/2025 | 4.5015 | 4.6832 | 4.4744 | 4.633 |
| 04/27/2025 | 4.6407 | 4.7064 | 4.4899 | 4.5015 |
| 04/28/2025 | 4.5169 | 4.6639 | 4.4589 | 4.4976 |
| 04/29/2025 | 4.5131 | 4.544 | 4.339 | 4.3623 |
| 05/01/2025 | 4.4125 | 4.5827 | 4.3971 | 4.4976 |
| 05/04/2025 | 4.5595 | 4.9462 | 4.5053 | 4.9462 |
| 05/05/2025 | 5.2053 | 5.4373 | 4.981 | 5.3329 |
| 05/06/2025 | 5.2208 | 5.2556 | 4.8573 | 4.9849 |
| 05/07/2025 | 5.0042 | 5.1628 | 4.9501 | 5.0042 |
| 05/08/2025 | 5.0854 | 5.2053 | 4.9965 | 5.0893 |
| 05/11/2025 | 5.2208 | 5.2208 | 5.0042 | 5.0932 |
| 05/12/2025 | 5.1048 | 5.3445 | 5.0274 | 5.0661 |
| 05/13/2025 | 5.1434 | 5.1434 | 4.9694 | 4.9733 |
| 05/14/2025 | 4.9771 | 5.0119 | 4.8534 | 4.8611 |
| 05/15/2025 | 4.9462 | 5.0352 | 4.8843 | 4.9617 |
| 05/19/2025 | 4.9887 | 5.0003 | 4.8379 | 4.8457 |
| 05/20/2025 | 4.8457 | 4.923 | 4.6948 | 4.6987 |
| 05/21/2025 | 4.7335 | 4.9887 | 4.6755 | 4.8689 |
| 05/22/2025 | 4.8341 | 4.9153 | 4.7142 | 4.7142 |
| 05/25/2025 | 4.7335 | 4.7606 | 4.5982 | 4.6214 |
| 05/26/2025 | 4.6252 | 4.6948 | 4.4783 | 4.4783 |
| 05/27/2025 | 4.4783 | 4.6523 | 4.4009 | 4.5788 |
| 05/28/2025 | 4.602 | 4.6523 | 4.4705 | 4.4705 |
| 05/29/2025 | 4.4667 | 4.6136 | 4.4551 | 4.5556 |
| 06/01/2025 | 4.5827 | 4.633 | 4.486 | 4.486 |
| 06/02/2025 | 4.486 | 4.718 | 4.486 | 4.6639 |
| 06/03/2025 | 4.6678 | 4.7296 | 4.633 | 4.6948 |
| 06/04/2025 | 4.6755 | 5.039 | 4.6639 | 4.8882 |
| 06/09/2025 | 4.9655 | 5.0197 | 4.9191 | 4.9269 |
| 06/10/2025 | 4.9346 | 4.9694 | 4.8573 | 4.8727 |
| 06/11/2025 | 4.8341 | 4.8495 | 4.6794 | 4.6794 |
| 06/12/2025 | 4.2849 | 4.486 | 4.2153 | 4.4628 |
| 06/15/2025 | 4.4667 | 4.5672 | 4.3739 | 4.4744 |
| 06/16/2025 | 4.4783 | 4.5015 | 4.4048 | 4.4048 |
| 06/17/2025 | 4.4048 | 4.4125 | 4.281 | 4.2926 |
| 06/18/2025 | 4.312 | 4.3893 | 4.2501 | 4.2501 |
| 06/19/2025 | 4.3236 | 4.4357 | 4.312 | 4.37 |
| 06/22/2025 | 4.3081 | 4.4241 | 4.281 | 4.3661 |
| 06/23/2025 | 4.5633 | 4.5866 | 4.4473 | 4.5092 |
| 06/24/2025 | 4.5363 | 4.9578 | 4.4937 | 4.8921 |
| 06/25/2025 | 4.8341 | 4.8573 | 4.5904 | 4.5904 |
| 06/26/2025 | 4.5904 | 4.6678 | 4.4744 | 4.5633 |
| 06/29/2025 | 4.6175 | 4.7142 | 4.5556 | 4.6562 |
| 06/30/2025 | 4.6716 | 4.6987 | 4.6291 | 4.6678 |
| 07/01/2025 | 4.6987 | 4.7644 | 4.6098 | 4.6252 |
| 07/02/2025 | 4.6832 | 4.8186 | 4.6368 | 4.6871 |
| 07/03/2025 | 4.6987 | 4.8186 | 4.6832 | 4.7451 |
| 07/06/2025 | 4.718 | 4.718 | 4.5982 | 4.6098 |
| 07/07/2025 | 4.6368 | 4.6755 | 4.5556 | 4.5556 |
| 07/08/2025 | 4.602 | 4.66 | 4.5827 | 4.6252 |
| 07/09/2025 | 4.6794 | 4.7219 | 4.6214 | 4.6252 |
| 07/10/2025 | 4.6562 | 4.6716 | 4.5943 | 4.602 |
| 07/13/2025 | 4.6059 | 4.6987 | 4.5788 | 4.6136 |
| 07/15/2025 | 4.6214 | 4.6794 | 4.5169 | 4.5479 |
| 07/16/2025 | 4.5788 | 4.7335 | 4.5208 | 4.5479 |
| 07/17/2025 | 4.544 | 4.5595 | 4.4667 | 4.4705 |
| 07/20/2025 | 4.4783 | 4.5324 | 4.4783 | 4.4899 |
| 07/21/2025 | 4.4976 | 4.5131 | 4.4048 | 4.4164 |
| 07/22/2025 | 4.4435 | 4.4628 | 4.3855 | 4.3932 |
| 07/23/2025 | 4.4125 | 4.8302 | 4.4125 | 4.8302 |
| 07/24/2025 | 4.9733 | 5.213 | 4.8418 | 4.8611 |
| 07/27/2025 | 4.9501 | 5.1125 | 4.7026 | 4.981 |
| 07/28/2025 | 5.0158 | 5.1086 | 4.8882 | 4.9191 |
| 07/29/2025 | 4.9269 | 4.9501 | 4.7799 | 4.7799 |
| 07/30/2025 | 4.7915 | 5.097 | 4.7799 | 5.0313 |
| 07/31/2025 | 5.0661 | 5.0854 | 4.9153 | 4.9385 |
| 08/03/2025 | 4.9578 | 5.4296 | 4.923 | 5.4064 |
| 08/04/2025 | 5.4064 | 5.4412 | 5.2362 | 5.2633 |
| 08/05/2025 | 5.2943 | 5.6307 | 5.2556 | 5.4219 |
| 08/06/2025 | 5.4489 | 5.5611 | 5.3329 | 5.3329 |
| 08/07/2025 | 5.3639 | 5.5379 | 5.3368 | 5.4335 |
| 08/10/2025 | 5.4451 | 5.4954 | 5.2827 | 5.2981 |
| 08/11/2025 | 5.3136 | 5.3561 | 5.1357 | 5.1628 |
| 08/12/2025 | 5.2014 | 5.3097 | 5.1202 | 5.1628 |
| 08/13/2025 | 5.1821 | 5.2711 | 5.1434 | 5.155 |
| 08/14/2025 | 5.186 | 5.3909 | 5.1589 | 5.2092 |
| 08/17/2025 | 5.2246 | 5.4335 | 5.2208 | 5.3059 |
| 08/18/2025 | 5.3136 | 5.3368 | 5.1782 | 5.2208 |
| 08/19/2025 | 5.2788 | 5.4992 | 5.2595 | 5.3716 |
| 08/20/2025 | 5.4335 | 5.476 | 5.3368 | 5.3948 |
| 08/21/2025 | 5.4335 | 5.5534 | 5.3948 | 5.4335 |
| 08/24/2025 | 5.5611 | 5.623 | 5.4992 | 5.534 |
| 08/25/2025 | 5.5611 | 5.6462 | 5.4683 | 5.4954 |
| 08/26/2025 | 5.5147 | 5.5302 | 5.2749 | 5.3639 |
| 08/27/2025 | 5.3716 | 5.5186 | 5.3445 | 5.4219 |
| 08/28/2025 | 5.4567 | 5.8202 | 5.3987 | 5.7003 |
| 08/31/2025 | 5.7506 | 5.8279 | 5.5456 | 5.6965 |
| 09/01/2025 | 5.7197 | 5.8705 | 5.4373 | 5.6887 |
| 09/02/2025 | 5.7003 | 5.7274 | 5.5186 | 5.565 |
| 09/03/2025 | 5.592 | 5.8782 | 5.592 | 5.8202 |
| 09/04/2025 | 5.8395 | 5.855 | 5.6191 | 5.6462 |
| 09/07/2025 | 5.534 | 5.5804 | 5.3368 | 5.3987 |
| 09/08/2025 | 5.4373 | 5.5224 | 5.2788 | 5.3097 |
| 09/09/2025 | 5.3136 | 5.3445 | 5.2285 | 5.244 |
| 09/10/2025 | 5.2478 | 5.2943 | 5.0584 | 5.0622 |
| 09/11/2025 | 5.0816 | 5.1434 | 4.9307 | 5.0622 |
| 09/14/2025 | 5.0545 | 5.3291 | 4.9307 | 5.3136 |
| 09/15/2025 | 5.3136 | 5.3639 | 5.2014 | 5.3484 |
| 09/16/2025 | 5.3445 | 5.4296 | 5.2865 | 5.3213 |
| 09/17/2025 | 5.3445 | 5.5611 | 5.3445 | 5.5224 |
| 09/18/2025 | 5.5224 | 5.6655 | 5.3948 | 5.6268 |
| 09/21/2025 | 5.7622 | 5.8473 | 5.6578 | 5.7235 |
| 09/22/2025 | 5.65 | 5.8241 | 5.5766 | 5.6462 |
| 09/23/2025 | 5.7081 | 5.9942 | 5.6732 | 5.8009 |
| 09/24/2025 | 5.8666 | 6.381 | 5.7081 | 6.3229 |
| 09/25/2025 | 6.3113 | 6.3461 | 5.9208 | 5.9749 |
| 09/28/2025 | 5.9749 | 6.1644 | 5.9556 | 5.9633 |
| 09/29/2025 | 6.0329 | 6.3036 | 5.8975 | 6.1064 |
| 09/30/2025 | 6.1141 | 6.3577 | 6.0368 | 6.2417 |
| 10/01/2025 | 6.2688 | 6.3964 | 6.2069 | 6.2147 |
| 10/02/2025 | 6.2417 | 6.5086 | 6.1992 | 6.381 |
| 10/05/2025 | 6.4544 | 6.7677 | 6.4158 | 6.6285 |
| 10/06/2025 | 6.671 | 6.8218 | 6.5937 | 6.7135 |
| 10/07/2025 | 6.787 | 7.108 | 6.6787 | 6.8528 |
| 10/08/2025 | 6.903 | 7.0384 | 6.8025 | 6.9765 |
| 10/09/2025 | 7.0152 | 7.5102 | 6.8141 | 7.3787 |
| 10/12/2025 | 7.3632 | 7.6765 | 7.3323 | 7.4251 |
| 10/13/2025 | 7.4715 | 7.6919 | 7.3555 | 7.4019 |
| 10/14/2025 | 7.4406 | 7.7268 | 7.4251 | 7.6494 |
| 10/15/2025 | 7.6803 | 8.3919 | 7.6494 | 8.3378 |
| 10/16/2025 | 8.5853 | 8.6781 | 7.5179 | 8.098 |
| 10/19/2025 | 8.1444 | 8.4461 | 7.835 | 7.8505 |
| 10/20/2025 | 7.7732 | 7.9046 | 7.5411 | 7.5837 |
| 10/21/2025 | 7.6649 | 7.7964 | 7.429 | 7.6494 |
| 10/22/2025 | 7.9433 | 8.0052 | 7.5566 | 7.8273 |
| 10/23/2025 | 7.8505 | 8.1135 | 7.8041 | 7.9433 |
| 10/26/2025 | 7.9356 | 7.9588 | 7.603 | 7.603 |
| 10/27/2025 | 7.6146 | 7.9201 | 7.5373 | 7.7422 |
| 10/29/2025 | 7.7422 | 8.2295 | 7.6803 | 8.0052 |
| 10/30/2025 | 8.0593 | 8.3378 | 7.9588 | 8.2759 |
| 11/02/2025 | 8.2836 | 8.3532 | 8.0516 | 8.1599 |
| 11/03/2025 | 8.2604 | 8.4151 | 8.0903 | 8.214 |
| 11/04/2025 | 8.2372 | 8.3223 | 7.9124 | 8.0284 |
| 11/05/2025 | 8.1057 | 8.2914 | 7.982 | 8.0825 |
| 11/06/2025 | 8.0825 | 8.1367 | 7.6842 | 7.6919 |
| 11/09/2025 | 7.6765 | 7.6765 | 7.1776 | 7.2511 |
| 11/10/2025 | 7.2549 | 7.4483 | 7.0461 | 7.1583 |
| 11/11/2025 | 7.2511 | 7.2511 | 6.8218 | 6.8644 |
| 11/12/2025 | 6.8798 | 7.2395 | 6.8798 | 7.1041 |
| 11/13/2025 | 7.1351 | 7.5643 | 7.1312 | 7.2859 |
| 11/16/2025 | 7.3478 | 7.4406 | 6.8876 | 6.8876 |
| 11/17/2025 | 6.9069 | 6.9533 | 6.8025 | 6.8296 |
| 11/18/2025 | 6.8566 | 7.0577 | 6.5318 | 6.5356 |
| 11/19/2025 | 6.5666 | 6.6633 | 6.466 | 6.4892 |
| 11/20/2025 | 6.5163 | 6.5356 | 6.3771 | 6.3887 |
| 11/23/2025 | 6.381 | 6.7367 | 6.3694 | 6.7019 |
| 11/24/2025 | 6.7135 | 6.7483 | 6.5279 | 6.5666 |
| 11/25/2025 | 6.5743 | 6.8992 | 6.5666 | 6.7019 |
| 11/26/2025 | 6.7445 | 6.7909 | 6.5898 | 6.6749 |
| 11/27/2025 | 6.6903 | 6.8063 | 6.5588 | 6.6091 |
| 11/30/2025 | 6.6053 | 6.934 | 6.5937 | 6.8412 |
| 12/01/2025 | 6.8682 | 7.4174 | 6.845 | 7.3864 |
| 12/02/2025 | 7.4019 | 7.4019 | 7.1699 | 7.2085 |
| 12/03/2025 | 7.2317 | 7.4754 | 7.1892 | 7.313 |
| 12/04/2025 | 7.3168 | 7.4599 | 7.2395 | 7.4058 |
| 12/07/2025 | 7.4638 | 7.5411 | 7.371 | 7.5025 |
| 12/08/2025 | 7.5102 | 7.5605 | 7.4019 | 7.4676 |
| 12/09/2025 | 7.5025 | 8.0748 | 7.4638 | 7.9897 |
| 12/10/2025 | 8.1908 | 8.3146 | 7.866 | 8.0671 |
| 12/11/2025 | 8.1135 | 8.7477 | 8.1057 | 8.6472 |
| 12/14/2025 | 8.2372 | 8.4306 | 7.8273 | 8.4306 |
| 12/15/2025 | 8.4538 | 9.204 | 8.4306 | 8.972 |
| 12/16/2025 | 9.0416 | 9.1654 | 8.7709 | 9.0029 |
| 12/17/2025 | 9.0261 | 9.3123 | 8.6858 | 9.1344 |
| 12/18/2025 | 9.1499 | 9.3046 | 9.0184 | 9.1963 |
| 12/21/2025 | 9.2969 | 9.7841 | 9.2969 | 9.7841 |
| 12/22/2025 | 9.8073 | 10.3255 | 9.7377 | 10.2559 |
| 12/23/2025 | 10.2559 | 10.3642 | 10.0703 | 10.1012 |
| 12/24/2025 | 10.1244 | 10.1863 | 9.5057 | 9.6604 |
| 12/25/2025 | 9.73 | 9.8847 | 9.5676 | 9.6604 |
| 12/28/2025 | 9.7687 | 10.2714 | 9.7145 | 9.8228 |
| 12/29/2025 | 9.8228 | 10.4416 | 9.7919 | 10.3642 |
| 12/30/2025 | 10.3952 | 10.3952 | 10.1244 | 10.2327 |