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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8889
CLOSE 5.8904
Low
LOW 3.0533
High
HIGH 12.4183
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.4647 | 3.589 | 3.4443 | 3.4795 |
| 01/03/2022 | 3.4851 | 3.5073 | 3.4054 | 3.4481 |
| 01/04/2022 | 3.4481 | 3.4759 | 3.3851 | 3.4629 |
| 01/05/2022 | 3.4221 | 3.4815 | 3.4129 | 3.4332 |
| 01/06/2022 | 3.4407 | 3.4759 | 3.322 | 3.3684 |
| 01/09/2022 | 3.3684 | 3.3961 | 3.3461 | 3.3498 |
| 01/10/2022 | 3.3406 | 3.3924 | 3.2479 | 3.2886 |
| 01/11/2022 | 3.3072 | 3.3832 | 3.2997 | 3.3406 |
| 01/12/2022 | 3.3443 | 3.3665 | 3.2627 | 3.2793 |
| 01/13/2022 | 3.2793 | 3.3275 | 3.2627 | 3.2942 |
| 01/16/2022 | 3.3016 | 3.4073 | 3.3016 | 3.3832 |
| 01/17/2022 | 3.3832 | 3.3998 | 3.2496 | 3.259 |
| 01/18/2022 | 3.2496 | 3.3479 | 3.1941 | 3.3479 |
| 01/19/2022 | 3.3572 | 3.4239 | 3.3201 | 3.3461 |
| 01/20/2022 | 3.3572 | 3.3795 | 3.3165 | 3.3294 |
| 01/23/2022 | 3.322 | 3.3517 | 3.1571 | 3.1571 |
| 01/24/2022 | 3.1571 | 3.2071 | 3.0533 | 3.1571 |
| 01/25/2022 | 3.1607 | 3.2089 | 3.1384 | 3.1811 |
| 01/26/2022 | 3.1163 | 3.2442 | 3.0977 | 3.2218 |
| 01/27/2022 | 3.2311 | 3.2868 | 3.2144 | 3.2311 |
| 01/30/2022 | 3.2479 | 3.2832 | 3.1941 | 3.196 |
| 01/31/2022 | 3.2071 | 3.259 | 3.1866 | 3.2202 |
| 02/01/2022 | 3.2293 | 3.259 | 3.1701 | 3.1866 |
| 02/02/2022 | 3.1866 | 3.2832 | 3.1607 | 3.1793 |
| 02/03/2022 | 3.1885 | 3.2905 | 3.1775 | 3.2442 |
| 02/06/2022 | 3.2571 | 3.3146 | 3.2089 | 3.2627 |
| 02/07/2022 | 3.2719 | 3.2775 | 3.1701 | 3.2127 |
| 02/08/2022 | 3.2293 | 3.2997 | 3.2202 | 3.2422 |
| 02/09/2022 | 3.2331 | 3.2961 | 3.2331 | 3.2348 |
| 02/10/2022 | 3.3423 | 3.4924 | 3.2997 | 3.3905 |
| 02/13/2022 | 3.3739 | 3.4647 | 3.3461 | 3.4073 |
| 02/14/2022 | 3.4294 | 3.4425 | 3.3517 | 3.3961 |
| 02/15/2022 | 3.411 | 3.6465 | 3.3944 | 3.6094 |
| 02/16/2022 | 3.5963 | 3.6241 | 3.4777 | 3.5407 |
| 02/17/2022 | 3.5555 | 3.7075 | 3.5555 | 3.6594 |
| 02/20/2022 | 3.6984 | 3.8188 | 3.6742 | 3.7262 |
| 02/21/2022 | 3.6854 | 3.6891 | 3.5963 | 3.6409 |
| 02/22/2022 | 3.6705 | 3.6891 | 3.5519 | 3.5686 |
| 02/23/2022 | 3.2997 | 3.4054 | 3.2127 | 3.2238 |
| 02/24/2022 | 3.2905 | 3.4869 | 3.2331 | 3.4703 |
| 02/27/2022 | 3.4277 | 3.5463 | 3.3739 | 3.4129 |
| 02/28/2022 | 3.4591 | 3.4924 | 3.3609 | 3.4481 |
| 03/01/2022 | 3.4759 | 3.6761 | 3.3887 | 3.6297 |
| 03/02/2022 | 3.6501 | 3.741 | 3.6149 | 3.6333 |
| 03/03/2022 | 3.6297 | 3.6742 | 3.563 | 3.5907 |
| 03/06/2022 | 3.5519 | 3.6224 | 3.4573 | 3.4815 |
| 03/07/2022 | 3.4499 | 3.5463 | 3.4499 | 3.4963 |
| 03/08/2022 | 3.539 | 3.5481 | 3.4388 | 3.4518 |
| 03/09/2022 | 3.4666 | 3.4777 | 3.3368 | 3.3498 |
| 03/10/2022 | 3.3647 | 3.4239 | 3.3498 | 3.398 |
| 03/13/2022 | 3.4221 | 3.5037 | 3.4073 | 3.4647 |
| 03/14/2022 | 3.474 | 3.4777 | 3.4091 | 3.4185 |
| 03/15/2022 | 3.4369 | 3.4462 | 3.3553 | 3.3609 |
| 03/16/2022 | 3.3832 | 3.4294 | 3.372 | 3.398 |
| 03/17/2022 | 3.411 | 3.5222 | 3.4073 | 3.5092 |
| 03/20/2022 | 3.5352 | 3.5963 | 3.5277 | 3.5463 |
| 03/21/2022 | 3.5499 | 3.5927 | 3.5315 | 3.5927 |
| 03/22/2022 | 3.6149 | 3.6149 | 3.539 | 3.563 |
| 03/23/2022 | 3.563 | 3.6446 | 3.5574 | 3.5648 |
| 03/24/2022 | 3.5834 | 3.9189 | 3.5741 | 3.9189 |
| 03/27/2022 | 4.0043 | 4.0783 | 3.8559 | 3.893 |
| 03/28/2022 | 3.93 | 4.2823 | 3.9264 | 4.045 |
| 03/29/2022 | 4.0747 | 4.171 | 3.9968 | 4.0264 |
| 03/30/2022 | 4.0598 | 4.0747 | 3.9227 | 3.9375 |
| 03/31/2022 | 3.9634 | 4.0969 | 3.9485 | 3.9782 |
| 04/03/2022 | 3.9856 | 4.0783 | 3.9746 | 4.0301 |
| 04/04/2022 | 4.0747 | 4.1452 | 3.9894 | 4.0413 |
| 04/05/2022 | 4.0413 | 4.2674 | 4.0152 | 4.197 |
| 04/06/2022 | 4.2119 | 4.2378 | 4.1377 | 4.1414 |
| 04/07/2022 | 4.1636 | 4.2933 | 4.1155 | 4.1933 |
| 04/10/2022 | 4.2229 | 4.2452 | 4.1489 | 4.2007 |
| 04/11/2022 | 4.2193 | 4.3342 | 4.1785 | 4.2081 |
| 04/12/2022 | 4.2378 | 4.312 | 4.1489 | 4.1599 |
| 04/13/2022 | 4.1895 | 4.286 | 4.1006 | 4.2636 |
| 04/14/2022 | 4.2971 | 4.3156 | 4.2303 | 4.2933 |
| 04/17/2022 | 4.3194 | 4.5418 | 4.3046 | 4.4603 |
| 04/18/2022 | 4.4825 | 4.5009 | 4.3712 | 4.4379 |
| 04/19/2022 | 4.4491 | 4.5566 | 4.3935 | 4.4565 |
| 04/20/2022 | 4.4713 | 4.49 | 4.3935 | 4.4121 |
| 04/21/2022 | 4.4121 | 4.4416 | 4.1859 | 4.1859 |
| 04/24/2022 | 4.1748 | 4.1895 | 4.0709 | 4.1155 |
| 04/25/2022 | 4.1524 | 4.2971 | 4.0413 | 4.0413 |
| 04/26/2022 | 4.0783 | 4.1489 | 4.045 | 4.1489 |
| 04/27/2022 | 4.171 | 4.4416 | 4.171 | 4.3749 |
| 04/28/2022 | 4.8124 | 4.8124 | 4.7457 | 4.8124 |
| 05/04/2022 | 5.2647 | 5.2908 | 5.0905 | 5.2908 |
| 05/05/2022 | 5.4131 | 5.5206 | 5.1721 | 5.3464 |
| 05/08/2022 | 5.376 | 5.7394 | 5.2796 | 5.4353 |
| 05/09/2022 | 5.465 | 5.5799 | 5.3056 | 5.3649 |
| 05/10/2022 | 5.3722 | 5.4279 | 5.1609 | 5.2204 |
| 05/11/2022 | 5.1907 | 5.2055 | 4.9979 | 5.0794 |
| 05/12/2022 | 5.1091 | 5.4427 | 5.1091 | 5.4019 |
| 05/15/2022 | 5.4502 | 5.6448 | 5.2967 | 5.3827 |
| 05/16/2022 | 5.4127 | 5.4614 | 5.293 | 5.293 |
| 05/17/2022 | 5.2967 | 5.379 | 5.207 | 5.207 |
| 05/19/2022 | 5.2107 | 5.2593 | 5.057 | 5.0908 |
| 05/22/2022 | 5.0834 | 5.1657 | 4.8588 | 4.885 |
| 05/23/2022 | 4.9411 | 5.1171 | 4.9074 | 5.016 |
| 05/24/2022 | 5.0347 | 5.1544 | 4.9973 | 5.0684 |
| 05/25/2022 | 5.0796 | 5.218 | 5.0198 | 5.2031 |
| 05/26/2022 | 5.2406 | 5.3229 | 5.1096 | 5.1133 |
| 05/29/2022 | 5.177 | 5.218 | 5.1133 | 5.1619 |
| 05/30/2022 | 5.1807 | 5.2256 | 5.016 | 5.0497 |
| 05/31/2022 | 5.0534 | 5.1395 | 5.046 | 5.0796 |
| 06/01/2022 | 5.087 | 5.2743 | 5.0534 | 5.2406 |
| 06/02/2022 | 5.2556 | 5.3416 | 5.1357 | 5.2406 |
| 06/05/2022 | 5.2705 | 5.585 | 5.2705 | 5.4838 |
| 06/06/2022 | 5.5774 | 5.993 | 5.5588 | 5.8545 |
| 06/07/2022 | 5.8956 | 5.9817 | 5.5362 | 5.5774 |
| 06/08/2022 | 5.5774 | 5.7271 | 5.4801 | 5.6411 |
| 06/09/2022 | 5.6149 | 5.7422 | 5.4277 | 5.5699 |
| 06/12/2022 | 5.5588 | 5.5588 | 5.1919 | 5.2107 |
| 06/13/2022 | 5.2331 | 5.2593 | 5.0684 | 5.132 |
| 06/14/2022 | 5.1583 | 5.2593 | 5.1246 | 5.1694 |
| 06/15/2022 | 5.1807 | 5.2967 | 4.9747 | 4.9898 |
| 06/16/2022 | 4.9973 | 5.046 | 4.9074 | 5.0085 |
| 06/19/2022 | 5.0534 | 5.1283 | 4.8475 | 4.9074 |
| 06/20/2022 | 4.9374 | 5.046 | 4.9336 | 5.046 |
| 06/21/2022 | 5.0347 | 5.0384 | 4.885 | 4.9224 |
| 06/22/2022 | 4.9486 | 5.0233 | 4.84 | 4.8475 |
| 06/23/2022 | 4.8662 | 4.9336 | 4.8063 | 4.8813 |
| 06/26/2022 | 4.7352 | 4.9861 | 4.7315 | 4.8813 |
| 06/27/2022 | 4.9336 | 5.1207 | 4.9262 | 5.0085 |
| 06/28/2022 | 5.0085 | 5.0721 | 4.754 | 4.754 |
| 06/29/2022 | 4.6941 | 4.8101 | 4.6416 | 4.6642 |
| 06/30/2022 | 4.6752 | 4.7802 | 4.6528 | 4.7465 |
| 07/03/2022 | 4.7726 | 4.7839 | 4.5181 | 4.5181 |
| 07/04/2022 | 4.5218 | 4.563 | 4.4283 | 4.4545 |
| 07/05/2022 | 4.4919 | 4.5518 | 4.4283 | 4.5107 |
| 07/06/2022 | 4.5143 | 4.6042 | 4.5107 | 4.593 |
| 07/07/2022 | 4.5818 | 4.6079 | 4.5593 | 4.5743 |
| 07/12/2022 | 4.5743 | 4.6042 | 4.4695 | 4.4919 |
| 07/13/2022 | 4.4956 | 4.7576 | 4.4732 | 4.754 |
| 07/17/2022 | 4.8737 | 5.0347 | 4.8737 | 4.9561 |
| 07/18/2022 | 4.9673 | 5.2705 | 4.8662 | 5.2331 |
| 07/19/2022 | 5.3266 | 5.4838 | 5.2893 | 5.4464 |
| 07/20/2022 | 5.4614 | 5.4801 | 5.3341 | 5.3454 |
| 07/21/2022 | 5.3941 | 5.7571 | 5.3941 | 5.6524 |
| 07/24/2022 | 5.6524 | 5.7308 | 5.5288 | 5.5962 |
| 07/25/2022 | 5.6112 | 5.8769 | 5.6074 | 5.7047 |
| 07/26/2022 | 5.7571 | 5.847 | 5.5475 | 5.5626 |
| 07/27/2022 | 5.6336 | 5.6972 | 5.5064 | 5.5437 |
| 07/28/2022 | 5.5437 | 5.5737 | 5.3566 | 5.4016 |
| 07/31/2022 | 5.4165 | 5.7758 | 5.3304 | 5.6972 |
| 08/01/2022 | 5.7047 | 5.716 | 5.5362 | 5.5774 |
| 08/02/2022 | 5.6074 | 6.0603 | 5.6074 | 6.0154 |
| 08/03/2022 | 6.3523 | 6.6143 | 6.1952 | 6.6143 |
| 08/04/2022 | 6.6443 | 6.7303 | 6.3074 | 6.3149 |
| 08/07/2022 | 6.3187 | 6.4309 | 6.1465 | 6.1465 |
| 08/08/2022 | 6.1502 | 6.3036 | 6.0865 | 6.1502 |
| 08/09/2022 | 6.1614 | 6.3112 | 6.0828 | 6.2588 |
| 08/10/2022 | 6.2886 | 6.2962 | 6.0641 | 6.1016 |
| 08/11/2022 | 6.1389 | 6.1989 | 6.0117 | 6.0154 |
| 08/14/2022 | 6.0417 | 6.3448 | 6.0266 | 6.2326 |
| 08/15/2022 | 6.2626 | 6.2925 | 5.9518 | 6.1576 |
| 08/16/2022 | 6.1801 | 6.2699 | 6.124 | 6.124 |
| 08/17/2022 | 6.1465 | 6.2512 | 6.0266 | 6.1764 |
| 08/18/2022 | 6.1876 | 6.2626 | 6.0979 | 6.124 |
| 08/21/2022 | 6.1502 | 6.4122 | 6.1389 | 6.3971 |
| 08/22/2022 | 6.4009 | 6.4346 | 6.2775 | 6.3112 |
| 08/23/2022 | 6.3298 | 6.3448 | 6.0828 | 6.0828 |
| 08/24/2022 | 6.1202 | 6.2699 | 6.0716 | 6.1502 |
| 08/25/2022 | 6.1502 | 6.2812 | 6.0903 | 6.1838 |
| 08/28/2022 | 6.1838 | 6.2175 | 6.0941 | 6.1052 |
| 08/30/2022 | 6.1052 | 6.124 | 5.9705 | 5.9705 |
| 08/31/2022 | 5.9631 | 5.9742 | 5.7795 | 5.8918 |
| 09/01/2022 | 5.9443 | 6.1539 | 5.9255 | 6.1502 |
| 09/04/2022 | 6.1952 | 6.4236 | 6.1278 | 6.2775 |
| 09/05/2022 | 6.3112 | 6.4309 | 5.9967 | 6.416 |
| 09/06/2022 | 6.6069 | 6.7379 | 6.4422 | 6.4422 |
| 09/07/2022 | 6.4945 | 6.618 | 6.1952 | 6.2662 |
| 09/08/2022 | 6.285 | 6.4797 | 6.2138 | 6.3187 |
| 09/11/2022 | 6.3412 | 6.5656 | 6.3149 | 6.5545 |
| 09/12/2022 | 6.6369 | 6.6816 | 6.0454 | 6.0454 |
| 09/13/2022 | 6.0266 | 6.1614 | 5.8095 | 6.1614 |
| 09/14/2022 | 6.1952 | 6.3898 | 6.1389 | 6.1989 |
| 09/15/2022 | 6.2063 | 6.2213 | 6.1016 | 6.1278 |
| 09/18/2022 | 6.1576 | 6.3036 | 6.0079 | 6.0079 |
| 09/19/2022 | 6.0229 | 6.1539 | 5.8843 | 6.0565 |
| 09/20/2022 | 6.1052 | 6.2138 | 6.0192 | 6.1052 |
| 09/21/2022 | 6.1089 | 6.255 | 6.0753 | 6.1876 |
| 09/22/2022 | 6.2438 | 6.3523 | 6.1838 | 6.255 |
| 09/25/2022 | 6.2588 | 6.416 | 6.2289 | 6.2626 |
| 09/26/2022 | 6.2886 | 6.3187 | 6.1838 | 6.1876 |
| 09/27/2022 | 6.1952 | 6.2138 | 5.9518 | 5.9705 |
| 09/28/2022 | 5.9817 | 6.0192 | 5.6861 | 5.8395 |
| 09/29/2022 | 5.8994 | 6.0941 | 5.7684 | 6.0941 |
| 10/02/2022 | 6.1764 | 6.6069 | 6.1689 | 6.502 |
| 10/03/2022 | 6.5507 | 6.577 | 6.3485 | 6.5133 |
| 10/04/2022 | 6.5545 | 6.5694 | 6.3635 | 6.371 |
| 10/05/2022 | 6.4085 | 6.5881 | 6.3971 | 6.502 |
| 10/06/2022 | 6.5694 | 7.1497 | 6.5694 | 7.1497 |
| 10/09/2022 | 7.2994 | 7.5239 | 7.0336 | 7.0523 |
| 10/10/2022 | 7.1122 | 7.6363 | 7.0561 | 7.4154 |
| 10/11/2022 | 7.449 | 7.7035 | 7.1908 | 7.2544 |
| 10/12/2022 | 7.2656 | 7.4641 | 7.0336 | 7.0935 |
| 10/13/2022 | 7.1683 | 7.3854 | 7.0561 | 7.232 |
| 10/16/2022 | 7.2619 | 7.5127 | 7.2582 | 7.3481 |
| 10/17/2022 | 7.3929 | 7.5539 | 7.2694 | 7.3668 |
| 10/18/2022 | 7.4528 | 7.6026 | 7.3368 | 7.3668 |
| 10/19/2022 | 7.3929 | 7.4117 | 7.217 | 7.2656 |
| 10/20/2022 | 7.2582 | 7.8384 | 7.2282 | 7.6737 |
| 10/23/2022 | 7.8608 | 8.1079 | 7.6698 | 7.9732 |
| 10/24/2022 | 7.9732 | 7.9881 | 7.5764 | 7.6475 |
| 10/25/2022 | 7.6737 | 7.917 | 7.6737 | 7.7561 |
| 10/26/2022 | 7.9844 | 8.4149 | 7.9844 | 8.1266 |
| 10/27/2022 | 8.1228 | 8.8117 | 7.9918 | 8.6807 |
| 10/30/2022 | 8.7255 | 8.9838 | 8.4223 | 8.4935 |
| 10/31/2022 | 8.516 | 8.6693 | 8.3213 | 8.4073 |
| 11/01/2022 | 8.426 | 8.6844 | 8.3887 | 8.486 |
| 11/02/2022 | 8.516 | 8.909 | 8.4523 | 8.6094 |
| 11/03/2022 | 8.6769 | 8.8417 | 8.6094 | 8.7217 |
| 11/06/2022 | 8.8191 | 8.8903 | 8.7255 | 8.7518 |
| 11/07/2022 | 8.7593 | 8.7967 | 8.4822 | 8.5046 |
| 11/08/2022 | 8.4973 | 8.6769 | 8.2875 | 8.355 |
| 11/09/2022 | 8.3399 | 8.6356 | 8.2652 | 8.5234 |
| 11/10/2022 | 8.6094 | 9.0925 | 8.5346 | 8.6807 |
| 11/13/2022 | 8.7255 | 9.4612 | 8.7217 | 9.3675 |
| 11/14/2022 | 9.405 | 9.5079 | 8.8378 | 9.1111 |
| 11/15/2022 | 9.1411 | 9.1822 | 8.7031 | 8.7217 |
| 11/16/2022 | 8.7255 | 8.7742 | 8.2913 | 8.441 |
| 11/17/2022 | 8.3999 | 8.733 | 8.3475 | 8.6581 |
| 11/20/2022 | 8.7518 | 8.9801 | 8.647 | 8.9576 |
| 11/21/2022 | 9.0213 | 9.0925 | 8.9576 | 9.0137 |
| 11/22/2022 | 9.1148 | 9.5172 | 9.1148 | 9.4142 |
| 11/23/2022 | 9.4518 | 10.3501 | 9.4142 | 9.8355 |
| 11/24/2022 | 9.8636 | 10.6589 | 9.826 | 10.4811 |
| 11/27/2022 | 10.6027 | 11.1924 | 10.425 | 10.556 |
| 11/28/2022 | 10.5935 | 10.8088 | 10.1161 | 10.5374 |
| 11/29/2022 | 10.5374 | 10.9022 | 10.4436 | 10.556 |
| 11/30/2022 | 10.687 | 11.3702 | 10.6777 | 11.314 |
| 12/01/2022 | 11.4169 | 11.7539 | 10.9959 | 11.1642 |
| 12/04/2022 | 11.314 | 11.6789 | 11.1549 | 11.6228 |
| 12/05/2022 | 11.6789 | 11.7912 | 11.2484 | 11.4544 |
| 12/06/2022 | 11.5198 | 11.5387 | 10.6683 | 10.921 |
| 12/07/2022 | 10.9022 | 11.4918 | 10.6683 | 11.3327 |
| 12/08/2022 | 11.3702 | 11.4825 | 11.2484 | 11.445 |
| 12/11/2022 | 11.5106 | 12.175 | 11.5106 | 11.6228 |
| 12/12/2022 | 11.7164 | 11.9036 | 11.5667 | 11.7164 |
| 12/13/2022 | 11.7912 | 11.8473 | 10.9491 | 11.1174 |
| 12/14/2022 | 11.4169 | 11.4918 | 10.8835 | 11.2484 |
| 12/15/2022 | 11.2205 | 11.4263 | 11.0052 | 11.1362 |
| 12/18/2022 | 11.2298 | 11.3608 | 10.921 | 11.0707 |
| 12/19/2022 | 11.1362 | 11.5106 | 11.0239 | 11.4918 |
| 12/20/2022 | 11.5106 | 11.7351 | 11.3515 | 11.3983 |
| 12/21/2022 | 11.4638 | 11.5479 | 11.0332 | 11.1549 |
| 12/22/2022 | 11.1549 | 11.3234 | 10.9584 | 11.2392 |
| 12/25/2022 | 11.2859 | 11.9783 | 11.2205 | 11.9597 |
| 12/26/2022 | 12.1563 | 12.4183 | 11.7069 | 11.9597 |
| 12/27/2022 | 12.0159 | 12.0534 | 11.1549 | 11.3515 |
| 12/28/2022 | 11.4169 | 11.7069 | 11.3234 | 11.4169 |
| 12/29/2022 | 11.4731 | 12.044 | 11.4355 | 11.9783 |