CEMTS
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş.
—
9.22 ₺
-0.070 (%-0.75)
Önceki Kapanış: 9.29
Düşük₺9.21
Yüksek₺9.32
Piyasa Verileri
Spot Piyasa
A:9.22
S:9.24
CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,8889
KAPANIŞ 5,8904
En Düşük
DÜŞÜK 3,0533
En Yüksek
YÜKSEK 12,4183
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,4647 | 3,589 | 3,4443 | 3,4795 |
| 03.01.2022 | 3,4851 | 3,5073 | 3,4054 | 3,4481 |
| 04.01.2022 | 3,4481 | 3,4759 | 3,3851 | 3,4629 |
| 05.01.2022 | 3,4221 | 3,4815 | 3,4129 | 3,4332 |
| 06.01.2022 | 3,4407 | 3,4759 | 3,322 | 3,3684 |
| 09.01.2022 | 3,3684 | 3,3961 | 3,3461 | 3,3498 |
| 10.01.2022 | 3,3406 | 3,3924 | 3,2479 | 3,2886 |
| 11.01.2022 | 3,3072 | 3,3832 | 3,2997 | 3,3406 |
| 12.01.2022 | 3,3443 | 3,3665 | 3,2627 | 3,2793 |
| 13.01.2022 | 3,2793 | 3,3275 | 3,2627 | 3,2942 |
| 16.01.2022 | 3,3016 | 3,4073 | 3,3016 | 3,3832 |
| 17.01.2022 | 3,3832 | 3,3998 | 3,2496 | 3,259 |
| 18.01.2022 | 3,2496 | 3,3479 | 3,1941 | 3,3479 |
| 19.01.2022 | 3,3572 | 3,4239 | 3,3201 | 3,3461 |
| 20.01.2022 | 3,3572 | 3,3795 | 3,3165 | 3,3294 |
| 23.01.2022 | 3,322 | 3,3517 | 3,1571 | 3,1571 |
| 24.01.2022 | 3,1571 | 3,2071 | 3,0533 | 3,1571 |
| 25.01.2022 | 3,1607 | 3,2089 | 3,1384 | 3,1811 |
| 26.01.2022 | 3,1163 | 3,2442 | 3,0977 | 3,2218 |
| 27.01.2022 | 3,2311 | 3,2868 | 3,2144 | 3,2311 |
| 30.01.2022 | 3,2479 | 3,2832 | 3,1941 | 3,196 |
| 31.01.2022 | 3,2071 | 3,259 | 3,1866 | 3,2202 |
| 01.02.2022 | 3,2293 | 3,259 | 3,1701 | 3,1866 |
| 02.02.2022 | 3,1866 | 3,2832 | 3,1607 | 3,1793 |
| 03.02.2022 | 3,1885 | 3,2905 | 3,1775 | 3,2442 |
| 06.02.2022 | 3,2571 | 3,3146 | 3,2089 | 3,2627 |
| 07.02.2022 | 3,2719 | 3,2775 | 3,1701 | 3,2127 |
| 08.02.2022 | 3,2293 | 3,2997 | 3,2202 | 3,2422 |
| 09.02.2022 | 3,2331 | 3,2961 | 3,2331 | 3,2348 |
| 10.02.2022 | 3,3423 | 3,4924 | 3,2997 | 3,3905 |
| 13.02.2022 | 3,3739 | 3,4647 | 3,3461 | 3,4073 |
| 14.02.2022 | 3,4294 | 3,4425 | 3,3517 | 3,3961 |
| 15.02.2022 | 3,411 | 3,6465 | 3,3944 | 3,6094 |
| 16.02.2022 | 3,5963 | 3,6241 | 3,4777 | 3,5407 |
| 17.02.2022 | 3,5555 | 3,7075 | 3,5555 | 3,6594 |
| 20.02.2022 | 3,6984 | 3,8188 | 3,6742 | 3,7262 |
| 21.02.2022 | 3,6854 | 3,6891 | 3,5963 | 3,6409 |
| 22.02.2022 | 3,6705 | 3,6891 | 3,5519 | 3,5686 |
| 23.02.2022 | 3,2997 | 3,4054 | 3,2127 | 3,2238 |
| 24.02.2022 | 3,2905 | 3,4869 | 3,2331 | 3,4703 |
| 27.02.2022 | 3,4277 | 3,5463 | 3,3739 | 3,4129 |
| 28.02.2022 | 3,4591 | 3,4924 | 3,3609 | 3,4481 |
| 01.03.2022 | 3,4759 | 3,6761 | 3,3887 | 3,6297 |
| 02.03.2022 | 3,6501 | 3,741 | 3,6149 | 3,6333 |
| 03.03.2022 | 3,6297 | 3,6742 | 3,563 | 3,5907 |
| 06.03.2022 | 3,5519 | 3,6224 | 3,4573 | 3,4815 |
| 07.03.2022 | 3,4499 | 3,5463 | 3,4499 | 3,4963 |
| 08.03.2022 | 3,539 | 3,5481 | 3,4388 | 3,4518 |
| 09.03.2022 | 3,4666 | 3,4777 | 3,3368 | 3,3498 |
| 10.03.2022 | 3,3647 | 3,4239 | 3,3498 | 3,398 |
| 13.03.2022 | 3,4221 | 3,5037 | 3,4073 | 3,4647 |
| 14.03.2022 | 3,474 | 3,4777 | 3,4091 | 3,4185 |
| 15.03.2022 | 3,4369 | 3,4462 | 3,3553 | 3,3609 |
| 16.03.2022 | 3,3832 | 3,4294 | 3,372 | 3,398 |
| 17.03.2022 | 3,411 | 3,5222 | 3,4073 | 3,5092 |
| 20.03.2022 | 3,5352 | 3,5963 | 3,5277 | 3,5463 |
| 21.03.2022 | 3,5499 | 3,5927 | 3,5315 | 3,5927 |
| 22.03.2022 | 3,6149 | 3,6149 | 3,539 | 3,563 |
| 23.03.2022 | 3,563 | 3,6446 | 3,5574 | 3,5648 |
| 24.03.2022 | 3,5834 | 3,9189 | 3,5741 | 3,9189 |
| 27.03.2022 | 4,0043 | 4,0783 | 3,8559 | 3,893 |
| 28.03.2022 | 3,93 | 4,2823 | 3,9264 | 4,045 |
| 29.03.2022 | 4,0747 | 4,171 | 3,9968 | 4,0264 |
| 30.03.2022 | 4,0598 | 4,0747 | 3,9227 | 3,9375 |
| 31.03.2022 | 3,9634 | 4,0969 | 3,9485 | 3,9782 |
| 03.04.2022 | 3,9856 | 4,0783 | 3,9746 | 4,0301 |
| 04.04.2022 | 4,0747 | 4,1452 | 3,9894 | 4,0413 |
| 05.04.2022 | 4,0413 | 4,2674 | 4,0152 | 4,197 |
| 06.04.2022 | 4,2119 | 4,2378 | 4,1377 | 4,1414 |
| 07.04.2022 | 4,1636 | 4,2933 | 4,1155 | 4,1933 |
| 10.04.2022 | 4,2229 | 4,2452 | 4,1489 | 4,2007 |
| 11.04.2022 | 4,2193 | 4,3342 | 4,1785 | 4,2081 |
| 12.04.2022 | 4,2378 | 4,312 | 4,1489 | 4,1599 |
| 13.04.2022 | 4,1895 | 4,286 | 4,1006 | 4,2636 |
| 14.04.2022 | 4,2971 | 4,3156 | 4,2303 | 4,2933 |
| 17.04.2022 | 4,3194 | 4,5418 | 4,3046 | 4,4603 |
| 18.04.2022 | 4,4825 | 4,5009 | 4,3712 | 4,4379 |
| 19.04.2022 | 4,4491 | 4,5566 | 4,3935 | 4,4565 |
| 20.04.2022 | 4,4713 | 4,49 | 4,3935 | 4,4121 |
| 21.04.2022 | 4,4121 | 4,4416 | 4,1859 | 4,1859 |
| 24.04.2022 | 4,1748 | 4,1895 | 4,0709 | 4,1155 |
| 25.04.2022 | 4,1524 | 4,2971 | 4,0413 | 4,0413 |
| 26.04.2022 | 4,0783 | 4,1489 | 4,045 | 4,1489 |
| 27.04.2022 | 4,171 | 4,4416 | 4,171 | 4,3749 |
| 28.04.2022 | 4,8124 | 4,8124 | 4,7457 | 4,8124 |
| 04.05.2022 | 5,2647 | 5,2908 | 5,0905 | 5,2908 |
| 05.05.2022 | 5,4131 | 5,5206 | 5,1721 | 5,3464 |
| 08.05.2022 | 5,376 | 5,7394 | 5,2796 | 5,4353 |
| 09.05.2022 | 5,465 | 5,5799 | 5,3056 | 5,3649 |
| 10.05.2022 | 5,3722 | 5,4279 | 5,1609 | 5,2204 |
| 11.05.2022 | 5,1907 | 5,2055 | 4,9979 | 5,0794 |
| 12.05.2022 | 5,1091 | 5,4427 | 5,1091 | 5,4019 |
| 15.05.2022 | 5,4502 | 5,6448 | 5,2967 | 5,3827 |
| 16.05.2022 | 5,4127 | 5,4614 | 5,293 | 5,293 |
| 17.05.2022 | 5,2967 | 5,379 | 5,207 | 5,207 |
| 19.05.2022 | 5,2107 | 5,2593 | 5,057 | 5,0908 |
| 22.05.2022 | 5,0834 | 5,1657 | 4,8588 | 4,885 |
| 23.05.2022 | 4,9411 | 5,1171 | 4,9074 | 5,016 |
| 24.05.2022 | 5,0347 | 5,1544 | 4,9973 | 5,0684 |
| 25.05.2022 | 5,0796 | 5,218 | 5,0198 | 5,2031 |
| 26.05.2022 | 5,2406 | 5,3229 | 5,1096 | 5,1133 |
| 29.05.2022 | 5,177 | 5,218 | 5,1133 | 5,1619 |
| 30.05.2022 | 5,1807 | 5,2256 | 5,016 | 5,0497 |
| 31.05.2022 | 5,0534 | 5,1395 | 5,046 | 5,0796 |
| 01.06.2022 | 5,087 | 5,2743 | 5,0534 | 5,2406 |
| 02.06.2022 | 5,2556 | 5,3416 | 5,1357 | 5,2406 |
| 05.06.2022 | 5,2705 | 5,585 | 5,2705 | 5,4838 |
| 06.06.2022 | 5,5774 | 5,993 | 5,5588 | 5,8545 |
| 07.06.2022 | 5,8956 | 5,9817 | 5,5362 | 5,5774 |
| 08.06.2022 | 5,5774 | 5,7271 | 5,4801 | 5,6411 |
| 09.06.2022 | 5,6149 | 5,7422 | 5,4277 | 5,5699 |
| 12.06.2022 | 5,5588 | 5,5588 | 5,1919 | 5,2107 |
| 13.06.2022 | 5,2331 | 5,2593 | 5,0684 | 5,132 |
| 14.06.2022 | 5,1583 | 5,2593 | 5,1246 | 5,1694 |
| 15.06.2022 | 5,1807 | 5,2967 | 4,9747 | 4,9898 |
| 16.06.2022 | 4,9973 | 5,046 | 4,9074 | 5,0085 |
| 19.06.2022 | 5,0534 | 5,1283 | 4,8475 | 4,9074 |
| 20.06.2022 | 4,9374 | 5,046 | 4,9336 | 5,046 |
| 21.06.2022 | 5,0347 | 5,0384 | 4,885 | 4,9224 |
| 22.06.2022 | 4,9486 | 5,0233 | 4,84 | 4,8475 |
| 23.06.2022 | 4,8662 | 4,9336 | 4,8063 | 4,8813 |
| 26.06.2022 | 4,7352 | 4,9861 | 4,7315 | 4,8813 |
| 27.06.2022 | 4,9336 | 5,1207 | 4,9262 | 5,0085 |
| 28.06.2022 | 5,0085 | 5,0721 | 4,754 | 4,754 |
| 29.06.2022 | 4,6941 | 4,8101 | 4,6416 | 4,6642 |
| 30.06.2022 | 4,6752 | 4,7802 | 4,6528 | 4,7465 |
| 03.07.2022 | 4,7726 | 4,7839 | 4,5181 | 4,5181 |
| 04.07.2022 | 4,5218 | 4,563 | 4,4283 | 4,4545 |
| 05.07.2022 | 4,4919 | 4,5518 | 4,4283 | 4,5107 |
| 06.07.2022 | 4,5143 | 4,6042 | 4,5107 | 4,593 |
| 07.07.2022 | 4,5818 | 4,6079 | 4,5593 | 4,5743 |
| 12.07.2022 | 4,5743 | 4,6042 | 4,4695 | 4,4919 |
| 13.07.2022 | 4,4956 | 4,7576 | 4,4732 | 4,754 |
| 17.07.2022 | 4,8737 | 5,0347 | 4,8737 | 4,9561 |
| 18.07.2022 | 4,9673 | 5,2705 | 4,8662 | 5,2331 |
| 19.07.2022 | 5,3266 | 5,4838 | 5,2893 | 5,4464 |
| 20.07.2022 | 5,4614 | 5,4801 | 5,3341 | 5,3454 |
| 21.07.2022 | 5,3941 | 5,7571 | 5,3941 | 5,6524 |
| 24.07.2022 | 5,6524 | 5,7308 | 5,5288 | 5,5962 |
| 25.07.2022 | 5,6112 | 5,8769 | 5,6074 | 5,7047 |
| 26.07.2022 | 5,7571 | 5,847 | 5,5475 | 5,5626 |
| 27.07.2022 | 5,6336 | 5,6972 | 5,5064 | 5,5437 |
| 28.07.2022 | 5,5437 | 5,5737 | 5,3566 | 5,4016 |
| 31.07.2022 | 5,4165 | 5,7758 | 5,3304 | 5,6972 |
| 01.08.2022 | 5,7047 | 5,716 | 5,5362 | 5,5774 |
| 02.08.2022 | 5,6074 | 6,0603 | 5,6074 | 6,0154 |
| 03.08.2022 | 6,3523 | 6,6143 | 6,1952 | 6,6143 |
| 04.08.2022 | 6,6443 | 6,7303 | 6,3074 | 6,3149 |
| 07.08.2022 | 6,3187 | 6,4309 | 6,1465 | 6,1465 |
| 08.08.2022 | 6,1502 | 6,3036 | 6,0865 | 6,1502 |
| 09.08.2022 | 6,1614 | 6,3112 | 6,0828 | 6,2588 |
| 10.08.2022 | 6,2886 | 6,2962 | 6,0641 | 6,1016 |
| 11.08.2022 | 6,1389 | 6,1989 | 6,0117 | 6,0154 |
| 14.08.2022 | 6,0417 | 6,3448 | 6,0266 | 6,2326 |
| 15.08.2022 | 6,2626 | 6,2925 | 5,9518 | 6,1576 |
| 16.08.2022 | 6,1801 | 6,2699 | 6,124 | 6,124 |
| 17.08.2022 | 6,1465 | 6,2512 | 6,0266 | 6,1764 |
| 18.08.2022 | 6,1876 | 6,2626 | 6,0979 | 6,124 |
| 21.08.2022 | 6,1502 | 6,4122 | 6,1389 | 6,3971 |
| 22.08.2022 | 6,4009 | 6,4346 | 6,2775 | 6,3112 |
| 23.08.2022 | 6,3298 | 6,3448 | 6,0828 | 6,0828 |
| 24.08.2022 | 6,1202 | 6,2699 | 6,0716 | 6,1502 |
| 25.08.2022 | 6,1502 | 6,2812 | 6,0903 | 6,1838 |
| 28.08.2022 | 6,1838 | 6,2175 | 6,0941 | 6,1052 |
| 30.08.2022 | 6,1052 | 6,124 | 5,9705 | 5,9705 |
| 31.08.2022 | 5,9631 | 5,9742 | 5,7795 | 5,8918 |
| 01.09.2022 | 5,9443 | 6,1539 | 5,9255 | 6,1502 |
| 04.09.2022 | 6,1952 | 6,4236 | 6,1278 | 6,2775 |
| 05.09.2022 | 6,3112 | 6,4309 | 5,9967 | 6,416 |
| 06.09.2022 | 6,6069 | 6,7379 | 6,4422 | 6,4422 |
| 07.09.2022 | 6,4945 | 6,618 | 6,1952 | 6,2662 |
| 08.09.2022 | 6,285 | 6,4797 | 6,2138 | 6,3187 |
| 11.09.2022 | 6,3412 | 6,5656 | 6,3149 | 6,5545 |
| 12.09.2022 | 6,6369 | 6,6816 | 6,0454 | 6,0454 |
| 13.09.2022 | 6,0266 | 6,1614 | 5,8095 | 6,1614 |
| 14.09.2022 | 6,1952 | 6,3898 | 6,1389 | 6,1989 |
| 15.09.2022 | 6,2063 | 6,2213 | 6,1016 | 6,1278 |
| 18.09.2022 | 6,1576 | 6,3036 | 6,0079 | 6,0079 |
| 19.09.2022 | 6,0229 | 6,1539 | 5,8843 | 6,0565 |
| 20.09.2022 | 6,1052 | 6,2138 | 6,0192 | 6,1052 |
| 21.09.2022 | 6,1089 | 6,255 | 6,0753 | 6,1876 |
| 22.09.2022 | 6,2438 | 6,3523 | 6,1838 | 6,255 |
| 25.09.2022 | 6,2588 | 6,416 | 6,2289 | 6,2626 |
| 26.09.2022 | 6,2886 | 6,3187 | 6,1838 | 6,1876 |
| 27.09.2022 | 6,1952 | 6,2138 | 5,9518 | 5,9705 |
| 28.09.2022 | 5,9817 | 6,0192 | 5,6861 | 5,8395 |
| 29.09.2022 | 5,8994 | 6,0941 | 5,7684 | 6,0941 |
| 02.10.2022 | 6,1764 | 6,6069 | 6,1689 | 6,502 |
| 03.10.2022 | 6,5507 | 6,577 | 6,3485 | 6,5133 |
| 04.10.2022 | 6,5545 | 6,5694 | 6,3635 | 6,371 |
| 05.10.2022 | 6,4085 | 6,5881 | 6,3971 | 6,502 |
| 06.10.2022 | 6,5694 | 7,1497 | 6,5694 | 7,1497 |
| 09.10.2022 | 7,2994 | 7,5239 | 7,0336 | 7,0523 |
| 10.10.2022 | 7,1122 | 7,6363 | 7,0561 | 7,4154 |
| 11.10.2022 | 7,449 | 7,7035 | 7,1908 | 7,2544 |
| 12.10.2022 | 7,2656 | 7,4641 | 7,0336 | 7,0935 |
| 13.10.2022 | 7,1683 | 7,3854 | 7,0561 | 7,232 |
| 16.10.2022 | 7,2619 | 7,5127 | 7,2582 | 7,3481 |
| 17.10.2022 | 7,3929 | 7,5539 | 7,2694 | 7,3668 |
| 18.10.2022 | 7,4528 | 7,6026 | 7,3368 | 7,3668 |
| 19.10.2022 | 7,3929 | 7,4117 | 7,217 | 7,2656 |
| 20.10.2022 | 7,2582 | 7,8384 | 7,2282 | 7,6737 |
| 23.10.2022 | 7,8608 | 8,1079 | 7,6698 | 7,9732 |
| 24.10.2022 | 7,9732 | 7,9881 | 7,5764 | 7,6475 |
| 25.10.2022 | 7,6737 | 7,917 | 7,6737 | 7,7561 |
| 26.10.2022 | 7,9844 | 8,4149 | 7,9844 | 8,1266 |
| 27.10.2022 | 8,1228 | 8,8117 | 7,9918 | 8,6807 |
| 30.10.2022 | 8,7255 | 8,9838 | 8,4223 | 8,4935 |
| 31.10.2022 | 8,516 | 8,6693 | 8,3213 | 8,4073 |
| 01.11.2022 | 8,426 | 8,6844 | 8,3887 | 8,486 |
| 02.11.2022 | 8,516 | 8,909 | 8,4523 | 8,6094 |
| 03.11.2022 | 8,6769 | 8,8417 | 8,6094 | 8,7217 |
| 06.11.2022 | 8,8191 | 8,8903 | 8,7255 | 8,7518 |
| 07.11.2022 | 8,7593 | 8,7967 | 8,4822 | 8,5046 |
| 08.11.2022 | 8,4973 | 8,6769 | 8,2875 | 8,355 |
| 09.11.2022 | 8,3399 | 8,6356 | 8,2652 | 8,5234 |
| 10.11.2022 | 8,6094 | 9,0925 | 8,5346 | 8,6807 |
| 13.11.2022 | 8,7255 | 9,4612 | 8,7217 | 9,3675 |
| 14.11.2022 | 9,405 | 9,5079 | 8,8378 | 9,1111 |
| 15.11.2022 | 9,1411 | 9,1822 | 8,7031 | 8,7217 |
| 16.11.2022 | 8,7255 | 8,7742 | 8,2913 | 8,441 |
| 17.11.2022 | 8,3999 | 8,733 | 8,3475 | 8,6581 |
| 20.11.2022 | 8,7518 | 8,9801 | 8,647 | 8,9576 |
| 21.11.2022 | 9,0213 | 9,0925 | 8,9576 | 9,0137 |
| 22.11.2022 | 9,1148 | 9,5172 | 9,1148 | 9,4142 |
| 23.11.2022 | 9,4518 | 10,3501 | 9,4142 | 9,8355 |
| 24.11.2022 | 9,8636 | 10,6589 | 9,826 | 10,4811 |
| 27.11.2022 | 10,6027 | 11,1924 | 10,425 | 10,556 |
| 28.11.2022 | 10,5935 | 10,8088 | 10,1161 | 10,5374 |
| 29.11.2022 | 10,5374 | 10,9022 | 10,4436 | 10,556 |
| 30.11.2022 | 10,687 | 11,3702 | 10,6777 | 11,314 |
| 01.12.2022 | 11,4169 | 11,7539 | 10,9959 | 11,1642 |
| 04.12.2022 | 11,314 | 11,6789 | 11,1549 | 11,6228 |
| 05.12.2022 | 11,6789 | 11,7912 | 11,2484 | 11,4544 |
| 06.12.2022 | 11,5198 | 11,5387 | 10,6683 | 10,921 |
| 07.12.2022 | 10,9022 | 11,4918 | 10,6683 | 11,3327 |
| 08.12.2022 | 11,3702 | 11,4825 | 11,2484 | 11,445 |
| 11.12.2022 | 11,5106 | 12,175 | 11,5106 | 11,6228 |
| 12.12.2022 | 11,7164 | 11,9036 | 11,5667 | 11,7164 |
| 13.12.2022 | 11,7912 | 11,8473 | 10,9491 | 11,1174 |
| 14.12.2022 | 11,4169 | 11,4918 | 10,8835 | 11,2484 |
| 15.12.2022 | 11,2205 | 11,4263 | 11,0052 | 11,1362 |
| 18.12.2022 | 11,2298 | 11,3608 | 10,921 | 11,0707 |
| 19.12.2022 | 11,1362 | 11,5106 | 11,0239 | 11,4918 |
| 20.12.2022 | 11,5106 | 11,7351 | 11,3515 | 11,3983 |
| 21.12.2022 | 11,4638 | 11,5479 | 11,0332 | 11,1549 |
| 22.12.2022 | 11,1549 | 11,3234 | 10,9584 | 11,2392 |
| 25.12.2022 | 11,2859 | 11,9783 | 11,2205 | 11,9597 |
| 26.12.2022 | 12,1563 | 12,4183 | 11,7069 | 11,9597 |
| 27.12.2022 | 12,0159 | 12,0534 | 11,1549 | 11,3515 |
| 28.12.2022 | 11,4169 | 11,7069 | 11,3234 | 11,4169 |
| 29.12.2022 | 11,4731 | 12,044 | 11,4355 | 11,9783 |