CEMTS
ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş.
—
9.22 ₺
-0.070 (%-0.75)
Previous Close: 9.29
Day Low₺9.21
Day High₺9.32
Market Data
Spot Rate
B:9.22
A:9.24
CEMTS: ÇEMTAŞ ÇELİK MAKİNA SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0428
CLOSE 1.0425
Low
LOW 0.8269
High
HIGH 1.5159
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.0698 | 1.0962 | 1.0488 | 1.0488 |
| 01/02/2019 | 1.0435 | 1.0716 | 1.0065 | 1.0117 |
| 01/03/2019 | 1.0188 | 1.0329 | 1.017 | 1.0258 |
| 01/06/2019 | 1.003 | 1.003 | 0.9731 | 0.9835 |
| 01/07/2019 | 0.9906 | 0.9942 | 0.9625 | 0.9695 |
| 01/08/2019 | 0.9731 | 1.0188 | 0.9607 | 1.0188 |
| 01/09/2019 | 1.0223 | 1.0294 | 1.0011 | 1.0011 |
| 01/10/2019 | 1.0065 | 1.0083 | 0.9889 | 0.9942 |
| 01/13/2019 | 0.9942 | 1.003 | 0.9783 | 0.98 |
| 01/14/2019 | 0.9854 | 1.003 | 0.9818 | 0.9889 |
| 01/15/2019 | 0.9924 | 0.9924 | 0.9731 | 0.9818 |
| 01/16/2019 | 0.9854 | 1.0011 | 0.9818 | 0.9871 |
| 01/17/2019 | 0.9906 | 1.0346 | 0.9889 | 1.0294 |
| 01/20/2019 | 1.0329 | 1.068 | 1.0311 | 1.0364 |
| 01/21/2019 | 1.0364 | 1.0504 | 1.0276 | 1.0364 |
| 01/22/2019 | 1.0382 | 1.0488 | 1.0294 | 1.0435 |
| 01/23/2019 | 1.0469 | 1.068 | 1.0399 | 1.0628 |
| 01/24/2019 | 1.0664 | 1.0891 | 1.0645 | 1.075 |
| 01/27/2019 | 1.0786 | 1.105 | 1.0664 | 1.0664 |
| 01/28/2019 | 1.0698 | 1.0804 | 1.0645 | 1.0769 |
| 01/29/2019 | 1.0821 | 1.0909 | 1.0645 | 1.0698 |
| 01/30/2019 | 1.0769 | 1.0838 | 1.0504 | 1.0557 |
| 01/31/2019 | 1.054 | 1.0645 | 1.0346 | 1.0417 |
| 02/03/2019 | 1.0417 | 1.0488 | 1.0117 | 1.0117 |
| 02/04/2019 | 1.0188 | 1.0223 | 0.9889 | 0.9959 |
| 02/05/2019 | 1.003 | 1.0065 | 0.9924 | 0.9976 |
| 02/06/2019 | 0.9995 | 1.0276 | 0.9959 | 1.0204 |
| 02/07/2019 | 1.0204 | 1.0435 | 1.0153 | 1.0346 |
| 02/10/2019 | 1.003 | 1.01 | 0.9835 | 0.9871 |
| 02/11/2019 | 0.9889 | 0.9906 | 0.9607 | 0.9642 |
| 02/12/2019 | 0.9642 | 0.9871 | 0.959 | 0.9749 |
| 02/13/2019 | 0.9765 | 0.9835 | 0.9607 | 0.98 |
| 02/14/2019 | 0.9818 | 0.9854 | 0.9749 | 0.9749 |
| 02/17/2019 | 0.9695 | 0.9854 | 0.9695 | 0.9695 |
| 02/18/2019 | 0.9713 | 0.98 | 0.9642 | 0.98 |
| 02/19/2019 | 0.9835 | 1.0258 | 0.9835 | 1.017 |
| 02/20/2019 | 1.017 | 1.0504 | 1.0083 | 1.0435 |
| 02/21/2019 | 1.0488 | 1.0628 | 1.0488 | 1.0593 |
| 02/24/2019 | 1.0628 | 1.0875 | 1.061 | 1.068 |
| 02/25/2019 | 1.068 | 1.0875 | 1.068 | 1.0821 |
| 02/26/2019 | 1.0857 | 1.1103 | 1.0857 | 1.0962 |
| 02/27/2019 | 1.0998 | 1.105 | 1.0664 | 1.0838 |
| 02/28/2019 | 1.0838 | 1.0875 | 1.0628 | 1.068 |
| 03/03/2019 | 1.0698 | 1.0804 | 1.0645 | 1.068 |
| 03/04/2019 | 1.068 | 1.0857 | 1.0645 | 1.068 |
| 03/05/2019 | 1.068 | 1.075 | 1.0364 | 1.0593 |
| 03/06/2019 | 1.0557 | 1.061 | 1.0134 | 1.0134 |
| 03/07/2019 | 1.0134 | 1.0223 | 0.9959 | 1.0047 |
| 03/10/2019 | 1.0117 | 1.0204 | 0.9871 | 0.9959 |
| 03/11/2019 | 0.9959 | 1.0276 | 0.9959 | 1.0223 |
| 03/12/2019 | 1.0258 | 1.0311 | 1.0134 | 1.0223 |
| 03/13/2019 | 1.017 | 1.0346 | 1.017 | 1.0276 |
| 03/14/2019 | 1.0294 | 1.0593 | 1.0294 | 1.0593 |
| 03/17/2019 | 1.0664 | 1.0891 | 1.0664 | 1.0769 |
| 03/18/2019 | 1.0804 | 1.0821 | 1.0628 | 1.0735 |
| 03/19/2019 | 1.0735 | 1.0735 | 1.0469 | 1.0469 |
| 03/20/2019 | 1.0523 | 1.0628 | 1.0504 | 1.061 |
| 03/21/2019 | 1.0628 | 1.0645 | 1.0134 | 1.0258 |
| 03/24/2019 | 1.0204 | 1.0258 | 1.0047 | 1.0065 |
| 03/25/2019 | 1.0117 | 1.0188 | 0.9854 | 0.9976 |
| 03/26/2019 | 0.9976 | 1.0065 | 0.9378 | 0.959 |
| 03/27/2019 | 0.9571 | 0.9731 | 0.9414 | 0.9625 |
| 03/28/2019 | 0.9625 | 0.9835 | 0.9607 | 0.9765 |
| 03/31/2019 | 0.98 | 1.0011 | 0.9625 | 0.9924 |
| 04/01/2019 | 0.9906 | 1.0153 | 0.9871 | 0.9889 |
| 04/02/2019 | 0.9889 | 1.003 | 0.9871 | 0.9906 |
| 04/03/2019 | 0.9924 | 1.0083 | 0.9906 | 1.0065 |
| 04/04/2019 | 1.0047 | 1.0223 | 0.9976 | 1.01 |
| 04/07/2019 | 1.01 | 1.017 | 0.9818 | 0.9818 |
| 04/08/2019 | 0.9906 | 1.0258 | 0.9906 | 1.0241 |
| 04/09/2019 | 1.0241 | 1.0399 | 1.0047 | 1.0188 |
| 04/10/2019 | 1.0204 | 1.0311 | 0.9976 | 0.9995 |
| 04/11/2019 | 0.9976 | 1.0083 | 0.9818 | 1.0083 |
| 04/14/2019 | 1.0134 | 1.0134 | 0.9995 | 1.003 |
| 04/15/2019 | 1.003 | 1.0294 | 1.003 | 1.017 |
| 04/16/2019 | 1.0204 | 1.0294 | 1.017 | 1.0241 |
| 04/17/2019 | 1.0241 | 1.0504 | 1.01 | 1.0382 |
| 04/18/2019 | 1.0382 | 1.0698 | 1.0382 | 1.061 |
| 04/21/2019 | 1.061 | 1.061 | 1.0417 | 1.0435 |
| 04/23/2019 | 1.0452 | 1.0769 | 1.0452 | 1.0504 |
| 04/24/2019 | 1.0504 | 1.0504 | 1.0065 | 1.0083 |
| 04/25/2019 | 1.0117 | 1.0153 | 0.9959 | 1.0083 |
| 04/28/2019 | 1.0083 | 1.0083 | 0.9818 | 0.9889 |
| 04/29/2019 | 0.9642 | 0.9678 | 0.9237 | 0.959 |
| 05/01/2019 | 0.959 | 0.9642 | 0.9327 | 0.9449 |
| 05/02/2019 | 0.9466 | 0.9571 | 0.9449 | 0.9537 |
| 05/05/2019 | 0.9501 | 0.9571 | 0.9327 | 0.9555 |
| 05/06/2019 | 0.9414 | 0.9854 | 0.9378 | 0.9854 |
| 05/07/2019 | 0.98 | 0.9818 | 0.9466 | 0.9501 |
| 05/08/2019 | 0.952 | 0.952 | 0.9202 | 0.922 |
| 05/09/2019 | 0.9327 | 0.9327 | 0.9096 | 0.9149 |
| 05/12/2019 | 0.9167 | 0.9185 | 0.8867 | 0.8939 |
| 05/13/2019 | 0.8939 | 0.9202 | 0.8886 | 0.9079 |
| 05/14/2019 | 0.9079 | 0.9149 | 0.8851 | 0.8992 |
| 05/15/2019 | 0.9008 | 0.9327 | 0.8992 | 0.922 |
| 05/16/2019 | 0.9327 | 0.952 | 0.9327 | 0.9466 |
| 05/19/2019 | 0.9466 | 0.9537 | 0.9167 | 0.9237 |
| 05/20/2019 | 0.9237 | 0.9273 | 0.9027 | 0.9167 |
| 05/21/2019 | 0.9167 | 0.9167 | 0.8762 | 0.8781 |
| 05/22/2019 | 0.8797 | 0.8851 | 0.8622 | 0.8693 |
| 05/23/2019 | 0.8746 | 0.8903 | 0.8693 | 0.8797 |
| 05/26/2019 | 0.8867 | 0.8886 | 0.8481 | 0.8499 |
| 05/27/2019 | 0.8552 | 0.8657 | 0.8481 | 0.8499 |
| 05/28/2019 | 0.8516 | 0.8516 | 0.8269 | 0.8269 |
| 05/29/2019 | 0.8323 | 0.8462 | 0.8323 | 0.841 |
| 05/30/2019 | 0.841 | 0.8552 | 0.8375 | 0.8481 |
| 06/02/2019 | 0.8481 | 0.8516 | 0.8446 | 0.8462 |
| 06/06/2019 | 0.8481 | 0.8781 | 0.8462 | 0.871 |
| 06/09/2019 | 0.871 | 0.8922 | 0.864 | 0.8886 |
| 06/10/2019 | 0.8939 | 0.9079 | 0.8851 | 0.9062 |
| 06/11/2019 | 0.9062 | 0.9344 | 0.9062 | 0.922 |
| 06/12/2019 | 0.922 | 0.922 | 0.8886 | 0.9115 |
| 06/13/2019 | 0.9115 | 0.9202 | 0.9008 | 0.9062 |
| 06/16/2019 | 0.9027 | 0.952 | 0.8992 | 0.952 |
| 06/17/2019 | 0.952 | 0.9607 | 0.9378 | 0.9485 |
| 06/18/2019 | 0.9485 | 0.9537 | 0.9327 | 0.943 |
| 06/19/2019 | 0.9466 | 0.952 | 0.9237 | 0.9256 |
| 06/20/2019 | 0.9273 | 0.9327 | 0.9079 | 0.9202 |
| 06/23/2019 | 0.9363 | 0.9472 | 0.9292 | 0.931 |
| 06/24/2019 | 0.9275 | 0.94 | 0.9257 | 0.9363 |
| 06/25/2019 | 0.9363 | 0.9435 | 0.9292 | 0.9329 |
| 06/26/2019 | 0.9329 | 0.9418 | 0.931 | 0.931 |
| 06/27/2019 | 0.9329 | 0.9382 | 0.9095 | 0.9202 |
| 06/30/2019 | 0.931 | 0.9435 | 0.9185 | 0.9418 |
| 07/01/2019 | 0.9418 | 0.9418 | 0.9238 | 0.931 |
| 07/02/2019 | 0.9363 | 0.9795 | 0.9329 | 0.9704 |
| 07/03/2019 | 0.9795 | 0.9973 | 0.9741 | 0.976 |
| 07/04/2019 | 0.9776 | 0.9831 | 0.9598 | 0.9668 |
| 07/07/2019 | 0.9598 | 0.9992 | 0.9579 | 0.9831 |
| 07/08/2019 | 0.9849 | 1.0279 | 0.9579 | 0.976 |
| 07/09/2019 | 0.9776 | 1.053 | 0.976 | 1.0422 |
| 07/10/2019 | 1.0459 | 1.062 | 1.0189 | 1.0476 |
| 07/11/2019 | 1.0459 | 1.0547 | 1.0082 | 1.0512 |
| 07/15/2019 | 1.0512 | 1.062 | 1.0387 | 1.0403 |
| 07/16/2019 | 1.0387 | 1.0585 | 1.0368 | 1.0459 |
| 07/17/2019 | 1.0459 | 1.0512 | 1.0261 | 1.0422 |
| 07/18/2019 | 1.0494 | 1.0512 | 1.0368 | 1.044 |
| 07/21/2019 | 1.0459 | 1.1032 | 1.0422 | 1.0978 |
| 07/22/2019 | 1.0997 | 1.0997 | 1.0782 | 1.0835 |
| 07/23/2019 | 1.0817 | 1.0888 | 1.0709 | 1.0764 |
| 07/24/2019 | 1.0709 | 1.0942 | 1.0602 | 1.0602 |
| 07/25/2019 | 1.0637 | 1.0744 | 1.0298 | 1.0459 |
| 07/28/2019 | 1.0476 | 1.0566 | 1.0117 | 1.0171 |
| 07/29/2019 | 1.0206 | 1.0206 | 0.9902 | 1.0117 |
| 07/30/2019 | 1.0117 | 1.0171 | 0.9938 | 0.9938 |
| 07/31/2019 | 0.9992 | 0.9992 | 0.9831 | 0.9831 |
| 08/01/2019 | 0.9776 | 1.0064 | 0.976 | 1.0028 |
| 08/04/2019 | 1.0082 | 1.0082 | 0.9849 | 0.9902 |
| 08/05/2019 | 0.9866 | 0.9992 | 0.9507 | 0.9562 |
| 08/06/2019 | 0.9616 | 0.9616 | 0.9077 | 0.9113 |
| 08/07/2019 | 0.9185 | 0.9185 | 0.8791 | 0.8951 |
| 08/08/2019 | 0.9041 | 0.9041 | 0.8754 | 0.8861 |
| 08/14/2019 | 0.8772 | 0.9095 | 0.8719 | 0.9077 |
| 08/15/2019 | 0.9113 | 0.9166 | 0.8969 | 0.8969 |
| 08/18/2019 | 0.8988 | 0.9095 | 0.888 | 0.8897 |
| 08/19/2019 | 0.8916 | 0.9041 | 0.8916 | 0.8951 |
| 08/20/2019 | 0.8988 | 0.9041 | 0.8772 | 0.8826 |
| 08/21/2019 | 0.8826 | 0.9489 | 0.8807 | 0.8951 |
| 08/22/2019 | 0.8969 | 0.9257 | 0.8933 | 0.9221 |
| 08/25/2019 | 0.9221 | 0.9489 | 0.9131 | 0.9418 |
| 08/26/2019 | 0.9435 | 0.9616 | 0.9346 | 0.9598 |
| 08/27/2019 | 0.9598 | 0.9668 | 0.9382 | 0.9435 |
| 08/28/2019 | 0.9435 | 0.9507 | 0.9382 | 0.9382 |
| 09/01/2019 | 0.9382 | 0.9562 | 0.9382 | 0.9525 |
| 09/02/2019 | 0.9544 | 0.9562 | 0.9382 | 0.9472 |
| 09/03/2019 | 0.9489 | 0.9668 | 0.94 | 0.9525 |
| 09/04/2019 | 0.9632 | 0.9741 | 0.9598 | 0.9632 |
| 09/05/2019 | 0.9598 | 0.9651 | 0.9544 | 0.9579 |
| 09/08/2019 | 0.9579 | 0.976 | 0.9579 | 0.9704 |
| 09/09/2019 | 0.9722 | 0.9831 | 0.9687 | 0.9741 |
| 09/10/2019 | 0.9741 | 0.9884 | 0.9741 | 0.976 |
| 09/11/2019 | 0.9776 | 0.9849 | 0.9651 | 0.9668 |
| 09/12/2019 | 0.9687 | 0.9776 | 0.9668 | 0.9741 |
| 09/15/2019 | 0.9741 | 0.9831 | 0.9598 | 0.9598 |
| 09/16/2019 | 0.9598 | 0.9651 | 0.9435 | 0.9472 |
| 09/17/2019 | 0.9544 | 0.9598 | 0.9472 | 0.9525 |
| 09/18/2019 | 0.9562 | 0.9651 | 0.9382 | 0.9454 |
| 09/19/2019 | 0.9454 | 0.9507 | 0.931 | 0.931 |
| 09/22/2019 | 0.9329 | 0.9346 | 0.9113 | 0.9131 |
| 09/23/2019 | 0.9166 | 0.9363 | 0.9166 | 0.9292 |
| 09/24/2019 | 0.931 | 0.9363 | 0.9257 | 0.9292 |
| 09/25/2019 | 0.931 | 0.9616 | 0.9292 | 0.9598 |
| 09/26/2019 | 0.9632 | 0.9902 | 0.9632 | 0.9813 |
| 09/29/2019 | 1.0045 | 1.0153 | 0.9902 | 1.0153 |
| 09/30/2019 | 1.0189 | 1.0298 | 0.9722 | 0.9795 |
| 10/01/2019 | 0.9795 | 0.9992 | 0.9687 | 0.992 |
| 10/02/2019 | 0.9902 | 1.01 | 0.9795 | 0.9902 |
| 10/03/2019 | 0.9957 | 1.035 | 0.9849 | 1.0333 |
| 10/06/2019 | 1.035 | 1.062 | 1.0135 | 1.0333 |
| 10/07/2019 | 1.0244 | 1.0403 | 0.9866 | 1.0082 |
| 10/08/2019 | 1.0153 | 1.0225 | 0.9668 | 0.9704 |
| 10/09/2019 | 0.9687 | 0.9776 | 0.9382 | 0.9454 |
| 10/10/2019 | 0.9489 | 0.976 | 0.9472 | 0.9687 |
| 10/13/2019 | 0.9704 | 0.9704 | 0.8933 | 0.9113 |
| 10/14/2019 | 0.9238 | 0.9292 | 0.9113 | 0.9185 |
| 10/15/2019 | 0.9041 | 0.9077 | 0.888 | 0.9023 |
| 10/16/2019 | 0.9095 | 0.9435 | 0.8969 | 0.9363 |
| 10/17/2019 | 0.9668 | 0.9831 | 0.9454 | 0.9704 |
| 10/20/2019 | 0.9776 | 0.9849 | 0.9651 | 0.9722 |
| 10/21/2019 | 0.9741 | 0.9831 | 0.9616 | 0.9687 |
| 10/22/2019 | 0.9741 | 1.0009 | 0.9722 | 1.0009 |
| 10/23/2019 | 1.01 | 1.0171 | 0.9884 | 0.992 |
| 10/24/2019 | 0.9938 | 1.0153 | 0.9938 | 1.0064 |
| 10/27/2019 | 0.9435 | 0.9651 | 0.9418 | 0.9616 |
| 10/29/2019 | 0.9795 | 1.0728 | 0.976 | 1.0403 |
| 10/30/2019 | 1.0494 | 1.0871 | 1.0494 | 1.0637 |
| 10/31/2019 | 1.0709 | 1.0744 | 1.0189 | 1.0459 |
| 11/03/2019 | 1.0547 | 1.1015 | 1.0547 | 1.0871 |
| 11/04/2019 | 1.0906 | 1.1085 | 1.0853 | 1.0925 |
| 11/05/2019 | 1.0925 | 1.1535 | 1.0925 | 1.1409 |
| 11/06/2019 | 1.15 | 1.1624 | 1.1301 | 1.1409 |
| 11/07/2019 | 1.1462 | 1.1607 | 1.1139 | 1.1391 |
| 11/10/2019 | 1.1391 | 1.1946 | 1.1175 | 1.1713 |
| 11/11/2019 | 1.1768 | 1.1965 | 1.1516 | 1.1732 |
| 11/12/2019 | 1.1785 | 1.227 | 1.1768 | 1.2252 |
| 11/13/2019 | 1.2198 | 1.2468 | 1.2109 | 1.2144 |
| 11/14/2019 | 1.2235 | 1.236 | 1.2109 | 1.2306 |
| 11/17/2019 | 1.2378 | 1.3347 | 1.2306 | 1.306 |
| 11/18/2019 | 1.3131 | 1.3167 | 1.2863 | 1.2969 |
| 11/19/2019 | 1.2969 | 1.34 | 1.2719 | 1.3041 |
| 11/20/2019 | 1.306 | 1.3149 | 1.2915 | 1.3096 |
| 11/21/2019 | 1.3184 | 1.3184 | 1.2969 | 1.2987 |
| 11/24/2019 | 1.3078 | 1.3113 | 1.2612 | 1.2701 |
| 11/25/2019 | 1.2736 | 1.3007 | 1.2503 | 1.2915 |
| 11/26/2019 | 1.2934 | 1.3167 | 1.2809 | 1.2969 |
| 11/27/2019 | 1.3024 | 1.4064 | 1.2987 | 1.3831 |
| 11/28/2019 | 1.392 | 1.4854 | 1.3885 | 1.3938 |
| 12/01/2019 | 1.4046 | 1.4584 | 1.3992 | 1.4459 |
| 12/02/2019 | 1.4387 | 1.4674 | 1.4154 | 1.4172 |
| 12/03/2019 | 1.4351 | 1.4477 | 1.4028 | 1.4099 |
| 12/04/2019 | 1.4136 | 1.4315 | 1.4064 | 1.4154 |
| 12/05/2019 | 1.4172 | 1.4763 | 1.4154 | 1.428 |
| 12/08/2019 | 1.428 | 1.4441 | 1.4081 | 1.428 |
| 12/09/2019 | 1.4351 | 1.4854 | 1.4189 | 1.4243 |
| 12/10/2019 | 1.4297 | 1.4513 | 1.4046 | 1.4297 |
| 12/11/2019 | 1.4422 | 1.4997 | 1.4422 | 1.4781 |
| 12/12/2019 | 1.4871 | 1.4961 | 1.428 | 1.4422 |
| 12/15/2019 | 1.4513 | 1.4584 | 1.4243 | 1.4387 |
| 12/16/2019 | 1.4422 | 1.4494 | 1.4172 | 1.4172 |
| 12/17/2019 | 1.401 | 1.4494 | 1.3938 | 1.4172 |
| 12/18/2019 | 1.428 | 1.4387 | 1.4154 | 1.4172 |
| 12/19/2019 | 1.4315 | 1.4422 | 1.4208 | 1.4297 |
| 12/22/2019 | 1.4333 | 1.4924 | 1.4172 | 1.4781 |
| 12/23/2019 | 1.4854 | 1.5159 | 1.4638 | 1.4674 |
| 12/24/2019 | 1.4692 | 1.4781 | 1.4584 | 1.4656 |
| 12/25/2019 | 1.4656 | 1.5015 | 1.4584 | 1.4746 |
| 12/26/2019 | 1.4799 | 1.4978 | 1.4638 | 1.4656 |
| 12/29/2019 | 1.4692 | 1.4871 | 1.4638 | 1.4638 |
| 12/30/2019 | 1.4674 | 1.489 | 1.462 | 1.4854 |