Cimsa Cimento Sanayi ve Ticaret A.S. CIMSA
BIST · Türkei · Nicht-Energie-Rohstoffe
₺41,56-0,12 (-0,29 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺41,16 | -1,25 % | ₺41,90 | ₺42,26 | ₺40,94 | 4,45M |
| 2026-09-30 | ₺41,68 | -3,52 % | ₺43,08 | ₺43,84 | ₺41,32 | 8,08M |
| 2026-09-29 | ₺43,20 | +0,75 % | ₺42,88 | ₺43,52 | ₺42,50 | 6,17M |
| 2026-09-28 | ₺42,88 | +0,19 % | ₺42,12 | ₺43,00 | ₺41,90 | 6,80M |
| 2026-09-25 | ₺42,80 | +1,18 % | ₺42,34 | ₺43,14 | ₺42,34 | 4,21M |
| 2026-09-24 | ₺42,30 | -1,03 % | ₺42,66 | ₺43,36 | ₺42,26 | 6,06M |
| 2026-09-23 | ₺42,74 | -0,42 % | ₺42,60 | ₺43,38 | ₺42,52 | 4,54M |
| 2026-09-22 | ₺42,92 | +2,88 % | ₺41,46 | ₺43,16 | ₺41,38 | 6,87M |
| 2026-09-21 | ₺41,72 | +0,97 % | ₺41,04 | ₺42,16 | ₺40,46 | 8,30M |
| 2026-09-18 | ₺41,32 | -1,85 % | ₺42,10 | ₺42,12 | ₺40,70 | 8,85M |
| 2026-09-17 | ₺42,10 | +3,75 % | ₺40,76 | ₺42,30 | ₺40,28 | 12,43M |
| 2026-09-16 | ₺40,58 | -5,67 % | ₺43,76 | ₺43,76 | ₺39,42 | 13,61M |
| 2026-09-15 | ₺43,02 | -4,06 % | ₺44,84 | ₺44,92 | ₺43,02 | 6,52M |
| 2026-09-14 | ₺44,84 | -1,80 % | ₺45,38 | ₺45,66 | ₺44,70 | 3,87M |
| 2026-09-11 | ₺45,66 | +0,66 % | ₺45,34 | ₺45,84 | ₺45,20 | 3,88M |
| 2026-09-10 | ₺45,36 | -1,09 % | ₺45,86 | ₺45,98 | ₺44,86 | 5,76M |
| 2026-09-09 | ₺45,86 | -0,17 % | ₺45,94 | ₺46,76 | ₺45,70 | 10,04M |
| 2026-09-08 | ₺45,94 | +2,23 % | ₺44,94 | ₺45,94 | ₺44,70 | 7,28M |
| 2026-09-07 | ₺44,94 | +2,65 % | ₺43,92 | ₺45,14 | ₺43,82 | 8,19M |
| 2026-09-04 | ₺43,78 | +0,78 % | ₺43,40 | ₺43,86 | ₺43,32 | 6,46M |
| 2026-09-03 | ₺43,44 | -1,27 % | ₺44,30 | ₺44,44 | ₺43,28 | 7,05M |
| 2026-09-02 | ₺44,00 | +0,46 % | ₺43,78 | ₺44,08 | ₺43,02 | 6,87M |
| 2026-09-01 | ₺43,80 | -1,97 % | ₺44,86 | ₺45,28 | ₺43,66 | 9,38M |
| 2026-08-31 | ₺44,68 | -4,20 % | ₺46,64 | ₺46,64 | ₺44,68 | 9,62M |
| 2026-08-28 | ₺46,64 | +1,04 % | ₺46,30 | ₺46,94 | ₺45,82 | 8,90M |
| 2026-08-27 | ₺46,16 | -0,99 % | ₺46,92 | ₺47,02 | ₺45,88 | 8,03M |
| 2026-08-26 | ₺46,62 | +1,61 % | ₺46,26 | ₺47,48 | ₺46,24 | 11,44M |
| 2026-08-25 | ₺45,88 | -0,22 % | ₺46,00 | ₺46,46 | ₺45,54 | 11,54M |
| 2026-08-24 | ₺45,98 | +0,74 % | ₺46,26 | ₺46,80 | ₺45,86 | 6,33M |
| 2026-08-21 | ₺45,64 | +0,97 % | ₺45,12 | ₺46,38 | ₺45,12 | 10,93M |
| 2026-08-20 | ₺45,20 | -1,01 % | ₺45,66 | ₺46,10 | ₺44,80 | 6,16M |
| 2026-08-19 | ₺45,66 | +0,93 % | ₺45,12 | ₺45,76 | ₺44,84 | 11,32M |
| 2026-08-18 | ₺45,24 | -0,88 % | ₺45,50 | ₺45,66 | ₺44,92 | 5,44M |
| 2026-08-17 | ₺45,64 | 0,00 % | ₺45,76 | ₺46,04 | ₺45,02 | 6,44M |
| 2026-08-14 | ₺45,64 | +0,04 % | ₺45,40 | ₺46,22 | ₺45,14 | 8,19M |
| 2026-08-13 | ₺45,62 | +0,44 % | ₺45,38 | ₺46,08 | ₺45,14 | 8,82M |
| 2026-08-12 | ₺45,42 | +0,93 % | ₺45,04 | ₺45,56 | ₺44,36 | 13,85M |
| 2026-08-11 | ₺45,00 | -0,22 % | ₺45,10 | ₺45,54 | ₺44,36 | 7,26M |
| 2026-08-10 | ₺45,10 | +0,62 % | ₺45,00 | ₺46,04 | ₺44,98 | 7,85M |
| 2026-08-07 | ₺44,82 | -0,36 % | ₺45,00 | ₺45,66 | ₺44,56 | 7,30M |
| 2026-08-06 | ₺44,98 | +0,54 % | ₺44,96 | ₺45,38 | ₺44,42 | 8,25M |
| 2026-08-05 | ₺44,74 | -2,19 % | ₺45,80 | ₺46,54 | ₺44,40 | 13,32M |
| 2026-08-04 | ₺45,74 | +1,73 % | ₺46,38 | ₺46,64 | ₺45,04 | 13,80M |
| 2026-08-03 | ₺44,96 | +0,27 % | ₺45,16 | ₺45,48 | ₺44,74 | 6,43M |
| 2026-07-31 | ₺44,84 | -2,99 % | ₺46,22 | ₺46,52 | ₺44,44 | 11,26M |
| 2026-07-30 | ₺46,22 | -2,16 % | ₺47,00 | ₺47,74 | ₺46,22 | 5,78M |
| 2026-07-29 | ₺47,24 | -0,21 % | ₺47,54 | ₺47,92 | ₺46,70 | 7,56M |
| 2026-07-28 | ₺47,34 | -0,71 % | ₺47,68 | ₺47,76 | ₺46,60 | 7,84M |
| 2026-07-27 | ₺47,68 | -3,95 % | ₺49,86 | ₺50,10 | ₺47,30 | 13,03M |
| 2026-07-24 | ₺49,64 | -1,02 % | ₺50,05 | ₺50,15 | ₺48,68 | 8,71M |
| 2026-07-23 | ₺50,15 | -0,89 % | ₺50,45 | ₺51,00 | ₺50,00 | 6,19M |
| 2026-07-22 | ₺50,60 | -0,10 % | ₺50,65 | ₺51,20 | ₺50,40 | 9,04M |
| 2026-07-21 | ₺50,65 | +1,58 % | ₺50,05 | ₺50,85 | ₺49,88 | 11,61M |
| 2026-07-20 | ₺49,86 | +2,05 % | ₺48,72 | ₺50,25 | ₺48,42 | 10,30M |
| 2026-07-17 | ₺48,86 | +1,66 % | ₺47,90 | ₺49,42 | ₺47,48 | 9,07M |
| 2026-07-16 | ₺48,06 | +4,89 % | ₺45,98 | ₺48,22 | ₺45,98 | 12,62M |
| 2026-07-14 | ₺45,82 | -1,46 % | ₺46,50 | ₺46,50 | ₺45,52 | 8,37M |
| 2026-07-13 | ₺46,50 | -0,85 % | ₺46,50 | ₺46,76 | ₺46,22 | 3,43M |
| 2026-07-10 | ₺46,90 | +2,40 % | ₺45,80 | ₺47,24 | ₺45,74 | 8,73M |
| 2026-07-09 | ₺45,80 | -1,67 % | ₺46,78 | ₺46,90 | ₺45,48 | 6,70M |
| 2026-07-08 | ₺46,58 | -4,04 % | ₺48,30 | ₺48,42 | ₺46,52 | 6,82M |
| 2026-07-07 | ₺48,54 | +0,62 % | ₺48,24 | ₺49,46 | ₺48,06 | 8,66M |
| 2026-07-06 | ₺48,24 | -0,78 % | ₺48,64 | ₺49,72 | ₺48,10 | 7,91M |
| 2026-07-03 | ₺48,62 | +3,01 % | ₺47,34 | ₺49,04 | ₺47,08 | 10,82M |
| 2026-07-02 | ₺47,20 | -1,05 % | ₺47,56 | ₺47,98 | ₺47,14 | 5,20M |
| 2026-07-01 | ₺47,70 | +1,27 % | ₺46,96 | ₺47,72 | ₺46,80 | 7,30M |
| 2026-06-30 | ₺47,10 | -1,75 % | ₺47,84 | ₺48,16 | ₺46,96 | 7,02M |
| 2026-06-29 | ₺47,94 | -2,24 % | ₺49,30 | ₺49,54 | ₺47,42 | 9,10M |
| 2026-06-26 | ₺49,04 | +0,04 % | ₺49,00 | ₺49,44 | ₺48,46 | 4,49M |
| 2026-06-25 | ₺49,02 | -0,57 % | ₺49,74 | ₺49,98 | ₺48,94 | 4,76M |
| 2026-06-24 | ₺49,30 | -1,16 % | ₺50,10 | ₺50,10 | ₺49,18 | 3,01M |
| 2026-06-23 | ₺49,88 | -1,52 % | ₺50,20 | ₺50,60 | ₺49,62 | 3,82M |
| 2026-06-22 | ₺50,65 | +1,79 % | ₺50,05 | ₺51,60 | ₺49,88 | 6,00M |
| 2026-06-19 | ₺49,76 | -1,85 % | ₺50,50 | ₺50,50 | ₺49,60 | 5,73M |
| 2026-06-18 | ₺50,70 | +1,60 % | ₺49,72 | ₺50,95 | ₺49,72 | 3,68M |
| 2026-06-17 | ₺49,90 | -2,54 % | ₺51,60 | ₺51,60 | ₺49,82 | 4,50M |
| 2026-06-16 | ₺51,20 | -0,39 % | ₺51,55 | ₺52,00 | ₺50,70 | 4,78M |
| 2026-06-15 | ₺51,40 | +2,59 % | ₺52,20 | ₺52,50 | ₺51,00 | 4,44M |
| 2026-06-12 | ₺50,10 | +3,17 % | ₺49,50 | ₺50,85 | ₺49,00 | 9,65M |
| 2026-06-11 | ₺48,56 | -1,54 % | ₺49,44 | ₺50,10 | ₺48,22 | 6,38M |
| 2026-06-10 | ₺49,32 | -0,36 % | ₺49,50 | ₺50,45 | ₺49,20 | 4,07M |
| 2026-06-09 | ₺49,50 | -0,16 % | ₺49,98 | ₺50,25 | ₺49,26 | 5,01M |
| 2026-06-08 | ₺49,58 | +0,12 % | ₺49,20 | ₺49,98 | ₺48,70 | 5,52M |
| 2026-06-05 | ₺49,52 | -3,66 % | ₺51,45 | ₺51,70 | ₺49,52 | 6,54M |
| 2026-06-04 | ₺51,40 | -1,53 % | ₺52,70 | ₺53,10 | ₺50,70 | 4,30M |
| 2026-06-03 | ₺52,20 | -2,97 % | ₺53,85 | ₺53,85 | ₺51,45 | 5,64M |
| 2026-06-02 | ₺53,80 | +5,18 % | ₺51,65 | ₺53,90 | ₺51,55 | 4,94M |
| 2026-06-01 | ₺51,15 | +0,99 % | ₺51,20 | ₺52,30 | ₺51,00 | 3,33M |
| 2026-05-29 | ₺50,65 | 0,00 % | ₺50,65 | ₺50,65 | ₺50,65 | 0 |
| 2026-05-28 | ₺50,65 | 0,00 % | ₺50,65 | ₺50,65 | ₺50,65 | 0 |