Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Colonial SFL SOCIMI S.A. logosu
COL.MC
Colonial SFL SOCIMI S.A.
16:06:30
5.63 €
0.0000 (%0.00)
Önceki Kapanış: 5.625
Düşük₺5.605
Yüksek₺5.65
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

COL.MC: Colonial SFL SOCIMI S.A. Arşiv

2002 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 346,3599
KAPANIŞ 347,6743

En Düşük

DÜŞÜK 7,17

En Yüksek

YÜKSEK 394,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2002296,62296,62292,13293,38
03.01.2002293,38297,12292,88294,62
04.01.2002294,62294,62292,13292,13
07.01.2002296,62296,62292,38294,62
08.01.2002293,38299,62292,13299,37
09.01.2002298,37299,62297,37298,37
10.01.2002298,62300,62298,37299,37
11.01.2002298,87299,62294,62297,12
14.01.2002299,62299,62296,12298,37
15.01.2002296,12299,62296,12297,62
16.01.2002297,12299,62296,12297,12
17.01.2002304,61304,61299,62302,11
18.01.2002302,11304,61300,87304,61
21.01.2002302,11305,11302,11304,61
22.01.2002305,11308,36305,11306,61
23.01.2002304,86309,11304,86308,36
24.01.2002308,86314,6308,86314,35
25.01.2002314,6317,84313,35317,1
28.01.2002318,34329,58317,35322,59
29.01.2002324,59326,58324,34324,34
30.01.2002326,08326,08322,59323,59
31.01.2002324,59327,33323,84327,08
01.02.2002327,08327,33324,34324,59
04.02.2002325,83325,83323,84324,09
05.02.2002323,84323,84322,34323,09
06.02.2002322,84322,84318,84319,09
07.02.2002319,59322,09319,09319,34
08.02.2002319,34320,59319,09319,59
11.02.2002319,34321,09318,34319,09
12.02.2002317,1319,59317,1319,59
13.02.2002317,1319,34317,1318,09
14.02.2002315,1324,59315,1324,59
15.02.2002324,34324,59321,09322,59
18.02.2002320,84322,59319,59320,84
19.02.2002320,09321,84319,34320,84
20.02.2002320,84323,09319,59319,59
21.02.2002320,84320,84318,59320,34
22.02.2002320,34320,84318,34318,59
25.02.2002319,59320,59317,59318,34
26.02.2002318,09320,59318,09318,34
27.02.2002319,09320,59318,34319,59
28.02.2002319,34324,34319,34324,09
01.03.2002322,09331,58322,09329,33
04.03.2002329,83332,08327,83329,58
05.03.2002330,58335,82329,58332,08
06.03.2002329,08334,57328,58329,58
07.03.2002330,58330,83327,83329,58
08.03.2002329,58333,07328,58329,58
11.03.2002329,58333,32327,83330,08
12.03.2002329,33332,08329,33330,83
13.03.2002330,83330,83325,33327,33
14.03.2002327,08327,33324,59325,83
15.03.2002327,08328,08325,83327,58
18.03.2002327,83329,58327,33328,33
19.03.2002329,33330,83328,33329,83
20.03.2002330,58331,08328,83330,83
21.03.2002331,83335,07330,08333,82
22.03.2002333,32343,06332,33337,32
25.03.2002339,57339,57337,07338,32
26.03.2002338,32340,07337,07339,07
27.03.2002339,57340,07337,07339,57
28.03.2002339,57343,31337,82342,56
02.04.2002340,82342,81340,82342,06
03.04.2002342,06344,31341,06343,06
04.04.2002340,82343,81340,82342,81
05.04.2002342,56362,04342,56362,04
08.04.2002357,54368,28357,54365,78
09.04.2002366,03368,53366,03368,53
10.04.2002368,53370,03367,03370,03
11.04.2002368,28376,02367,03375,02
12.04.2002369,53377,02369,53374,27
15.04.2002374,52375,02372,27373,77
16.04.2002372,27373,52369,53372,03
17.04.2002368,53371,28368,53370,78
18.04.2002368,78371,28368,78370,78
19.04.2002367,78377,02367,78377,02
22.04.2002376,27380,51374,52378,52
23.04.2002379,52387,01377,02380,26
24.04.2002380,01384,26377,52382,01
25.04.2002381,51386,51381,51386,01
26.04.2002382,01384,51367,28367,28
29.04.2002371,53382,01371,53373,52
30.04.2002375,77380,76373,77379,52
02.05.2002379,52382,01367,03367,03
03.05.2002363,79369,53363,79369,53
06.05.2002369,28377,02365,28374,27
07.05.2002376,02379,02369,03379,02
08.05.2002374,77377,27374,77376,52
09.05.2002374,77381,26374,77381,26
10.05.2002378,27389,5378,27387,51
13.05.2002389,25390,75384,26385,01
14.05.2002384,51388,25384,51387,01
15.05.2002386,01392385,76392
16.05.2002392392387,01388
17.05.2002387,51390,75387,01390,75
20.05.2002390,75392388,5392
21.05.2002388,25393,25388,25393,25
22.05.2002393,25394,25390,75392,75
23.05.2002389393387,76387,76
24.05.2002388,25390,75385,76387,01
27.05.2002387,01387,01375,02387,01
28.05.2002380,01394,25380,01393,25
29.05.2002390,25393,25389,5391,75
30.05.2002388,25388,25376,27378,52
31.05.2002377,52380,76372,03375,27
03.06.2002374,52383,26374,52378,52
04.06.2002378,52380,51376,52377,27
05.06.2002379,27379,27375,77375,77
06.06.2002375,77378,27374,52374,52
07.06.2002372,27374,52372,27372,77
10.06.2002369,78374,27363,04364,53
11.06.2002370,78371,78364,78368,03
12.06.2002369,28369,28361,04362,54
13.06.2002359,04373,27358,79370,78
14.06.2002365,03370,53362,29362,29
17.06.2002359,79365,78359,54359,54
18.06.2002357,54359,54351,3355,8
19.06.2002355,55357,29350,3350,8
20.06.2002350,8363,29350,8362,04
21.06.2002362,04367,03359,54364,78
24.06.2002367,03370,53361,54364,53
25.06.2002362,04367,03360,79361,54
26.06.2002360,79360,79348,31353,55
27.06.2002357,04357,04347,06347,06
28.06.2002345,81349,8345,81349,8
01.07.2002359,04369,53352,3368,28
02.07.2002362,04374,52362,04374,52
03.07.2002370,03378,27370,03378,27
04.07.2002370,78378,27370,78377,02
05.07.2002374,52377,02371,03377,02
08.07.2002374,52378,27367,78375,77
09.07.2002376,52376,52374,52375,52
10.07.2002374,52374,52370,78370,78
11.07.2002368,53374,52368,28374,52
12.07.2002370,78374,52370,53374,52
15.07.2002369,03373,52369,03373,52
16.07.2002370,78370,78367,28368,53
17.07.2002368,28372,03368,28371,28
18.07.2002368,28374,52368,28374,27
19.07.2002368,28372,03367,28369,78
22.07.2002367,03370,78356,05356,05
23.07.2002353,55360,79349,8359,04
24.07.2002352,05358,04346,31351,8
25.07.2002351,8357,04349,55349,55
26.07.2002349,55356,54349,55354,55
29.07.2002349,55355,8349,55355,8
30.07.2002352,05354,55347,06349,55
31.07.2002349,55353,8347,06353,8
01.08.2002349,55357,04349,55355,55
02.08.2002355,55357,04352,05352,3
05.08.2002353,3357,04350,05357,04
06.08.2002352,05359,54352,05353,8
07.08.2002361,79361,79353,8355,8
08.08.2002354,55358,79353,3358,79
09.08.2002359,29359,29352,05352,55
12.08.2002352,3355,55352,3353,3
13.08.2002353,3358,29353,3356,3
14.08.2002357,04357,04355,8357,04
15.08.2002357,044357,044357,044357,044
16.08.2002357,04364,78357,04362,04
19.08.2002362,04370,78362,04369,28
20.08.2002370,53371,78366,28371,78
21.08.2002365,03384,51365,03384,51
22.08.2002384,26384,26368,53380,26
23.08.2002368,28379,52368,28379,52
26.08.2002368,53376,27368,53373,27
27.08.2002369,03379,27369,03377,02
28.08.2002371,53376,52371,53374,52
29.08.2002374,52376,27372,03374,52
30.08.2002376,52378,27373,27375,77
02.09.2002374,52374,52372,52374,52
03.09.2002372,27374,52370,28370,28
04.09.2002372,03372,03362,04369,53
05.09.2002373,77375,77368,78373,27
06.09.2002368,28374,77368,28374,02
09.09.2002364,53374,02364,53369,78
10.09.2002362,79370,53362,79366,28
11.09.2002369,28370,28363,54368,28
12.09.2002364,04368,28364,04368,28
13.09.2002367,28368,53367,03367,03
16.09.2002365,03372,03364,53372,03
17.09.2002370,03372,03364,53368,28
18.09.2002367,03368,28357,04361,04
19.09.2002357,04363,54357,04361,79
20.09.2002362,04367,03357,04362,04
23.09.2002361,79362,29359,54362,04
24.09.2002361,79361,79349,55354,55
25.09.2002349,55352,05344,81349,55
26.09.2002349,55349,55345,81347,06
27.09.2002347,06349,55339,57340,82
30.09.2002337,07337,07322,09322,09
01.10.2002324,59329,58307,11307,86
02.10.2002307,86318,34307,61314,6
03.10.2002314,6314,6312,1314,6
04.10.2002314,6322,09312,6322,09
07.10.2002314,6314,6310,1313,6
08.10.2002313,85325,83313,85322,34
09.10.2002326,58328,08317,1328,08
10.10.2002318,84328,33318,84328,33
11.10.2002324,59332,08324,59332,08
14.10.2002332,08336,07329,58333,07
15.10.2002330,83337,07329,58329,58
16.10.2002328,83335,82328,33335,82
17.10.2002332,08357,04331,83357,04
18.10.2002345,31351,8339,57340,82
21.10.2002346,81357,04336,32357,04
22.10.2002357,04361,04355,8358,79
23.10.2002355,05359,54343,06345,81
24.10.2002340,82349,05340,82347,06
25.10.2002339,57353,05339,57353,05
28.10.2002353,05354,55345,81352,55
29.10.2002346,56349,55346,56349,55
30.10.2002354,05354,05347,06349,55
31.10.2002349,55359,04349,55351,05
01.11.2002351,051357,044351,051357,044
04.11.2002357,04359,04349,55358,29
05.11.2002353,55354,55353,55353,8
06.11.2002352,8355,8351,8352,05
07.11.2002352,05353,55352,05353,3
08.11.2002355,55355,55352,05354,55
11.11.2002355,55355,55352,55355,05
12.11.2002352,05355,8352,05355,8
13.11.2002353,55357,04349,55355,8
14.11.2002355,8358,29352,8358,29
15.11.2002358,29358,29354,55355,05
18.11.2002354,55356,54354,55354,8
19.11.2002354,55358,29354,55356,54
20.11.2002354,55358,29354,55358,29
21.11.2002354,55361,54354,55358,29
22.11.2002358,29368,03358,29362,54
25.11.2002362,04367,78362,04363,29
26.11.2002362,29369,28362,29369,28
27.11.2002368,28372,03367,03369,53
28.11.2002364,53371,78363,54369,78
29.11.2002369,78374,02369,53373,27
02.12.2002374,52374,52370,03373,27
03.12.2002370,78373,52370,78373,27
04.12.2002369,53373,27369,53373,27
05.12.2002367,53370,78367,53369,53
06.12.2002369,528369,528368,529368,529
09.12.2002368,53370,78368,28369,53
10.12.2002369,28372,27369,28370,78
11.12.2002371,03374,52369,53374,52
12.12.2002376,52376,52370,78374,52
13.12.2002369,78380,76369,78380,76
16.12.2002374,77377,02374,77375,77
17.12.2002379,02379,02369,53374,02
18.12.2002379,27379,27369,53374,52
19.12.2002374,52377,52364,53373,27
20.12.2002374,52374,52365,78374,52
23.12.2002372,03373,52364,53367,03
24.12.20027,177,177,177,17
25.12.20027,177,177,177,17
26.12.20027,177,177,177,17
27.12.2002371,53371,53358,04369,53
30.12.2002368,78368,78357,54368,78
31.12.20027,267,267,267,26