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

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.465,2363
KAPANIŞ 1.467,8134

En Düşük

DÜŞÜK 1.160,02

En Yüksek

YÜKSEK 1.845,14
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20061.195,471.197,971.160,021.168,51
03.01.20061.168,511.210,71.168,511.210,45
04.01.20061.210,451.223,441.199,721.216,2
05.01.20061.216,21.237,421.216,21.236,42
06.01.20061.236,421.236,421.236,421.236,42
09.01.20061.236,421.243,161.204,461.214,7
10.01.20061.214,71.228,431.204,961.213,95
11.01.20061.213,951.223,441.211,451.223,44
12.01.20061.223,441.223,441.206,461.215,95
13.01.20061.215,951.218,441.195,971.198,47
16.01.20061.198,471.215,451.195,971.211,2
17.01.20061.211,21.213,451.191,481.213,45
18.01.20061.213,451.213,451.174,251.206,71
19.01.20061.206,711.240,921.205,961.230,93
20.01.20061.230,931.246,661.217,691.239,42
23.01.20061.239,421.302,091.208,961.267,13
24.01.20061.267,131.267,131.226,181.234,42
25.01.20061.234,421.260,891.230,931.260,89
26.01.20061.260,891.260,891.248,411.260,89
27.01.20061.260,891.260,891.238,421.254,65
30.01.20061.254,651.263,391.245,911.249,65
31.01.20061.249,651.280,861.238,921.270,88
01.02.20061.270,881.285,861.265,881.280,86
02.02.20061.280,861.308,331.269,631.297,09
03.02.20061.297,091.299,591.277,121.277,12
06.02.20061.277,121.297,091.265,881.285,86
07.02.20061.285,861.298,341.285,861.288,35
08.02.20061.288,351.294,61.279,621.293,35
09.02.20061.293,351.299,591.254,651.254,65
10.02.20061.254,651.294,61.254,651.278,37
13.02.20061.278,371.295,841.278,371.290,85
14.02.20061.290,851.342,041.288,351.307,08
15.02.20061.307,081.330,81.292,11.327,06
16.02.20061.327,061.354,521.315,821.353,27
17.02.20061.353,271.357,021.329,551.348,28
20.02.20061.348,281.358,271.325,811.357,02
21.02.20061.357,021.360,761.345,781.357,02
22.02.20061.357,021.363,261.332,051.348,28
23.02.20061.348,281.358,271.329,551.339,54
24.02.20061.339,541.342,041.324,561.334,55
27.02.20061.334,551.348,281.320,811.348,28
28.02.20061.348,281.354,521.334,551.345,78
01.03.20061.345,781.541,781.332,051.523,05
02.03.20061.523,051.523,051.414,441.423,18
03.03.20061.423,181.424,431.379,491.398,21
06.03.20061.398,211.416,941.373,251.373,25
07.03.20061.373,251.399,461.335,791.391,97
08.03.20061.391,971.410,71.368,251.374,49
09.03.20061.374,491.398,211.374,491.379,49
10.03.20061.379,491.379,491.345,781.370,75
13.03.20061.370,751.398,211.357,021.373,25
14.03.20061.373,251.398,211.362,011.393,22
15.03.20061.393,221.398,211.380,741.386,98
16.03.20061.386,981.413,191.379,491.413,19
17.03.20061.413,191.419,441.403,211.419,44
20.03.20061.419,441.419,441.386,981.408,2
21.03.20061.408,21.410,71.386,981.390,72
22.03.20061.390,721.413,191.385,731.413,19
23.03.20061.413,191.413,191.374,491.409,45
24.03.20061.409,451.414,441.400,711.413,19
27.03.20061.413,191.419,441.400,711.419,44
28.03.20061.419,441.421,931.398,211.401,96
29.03.20061.401,961.428,181.401,961.428,18
30.03.20061.428,181.444,411.406,951.441,91
31.03.20061.441,911.448,151.415,691.448,15
03.04.20061.448,151.460,631.401,961.424,43
04.04.20061.424,431.453,141.413,191.445,65
05.04.20061.445,651.445,651.425,681.445,65
06.04.20061.445,651.446,91.426,931.439,41
07.04.20061.439,411.456,891.430,671.456,89
10.04.20061.456,891.460,631.436,911.453,14
11.04.20061.453,141.454,391.426,931.430,67
12.04.20061.430,671.434,421.403,211.403,21
13.04.20061.403,211.424,431.398,211.423,18
18.04.20061.423,181.423,181.388,231.410,7
19.04.20061.410,71.435,671.388,231.435,67
20.04.20061.435,671.435,671.406,951.409,45
21.04.20061.409,451.444,411.399,461.444,41
24.04.20061.444,411.444,411.408,21.410,7
25.04.20061.410,71.448,151.410,71.445,65
26.04.20061.455,641.455,641.420,691.420,69
27.04.20061.423,181.426,931.386,981.408,2
28.04.20061.394,471.430,671.378,241.413,19
02.05.20061.413,191.420,691.385,731.406,95
03.05.20061.400,711.441,911.400,711.441,91
04.05.20061.425,681.443,161.420,691.430,67
05.05.20061.420,691.443,161.411,951.443,16
08.05.20061.443,161.479,361.438,161.479,36
09.05.20061.458,141.500,581.458,141.500,58
10.05.20061.480,611.498,091.454,391.483,11
11.05.20061.471,871.499,331.468,121.483,11
12.05.20061.469,371.496,841.399,461.445,65
15.05.20061.445,651.445,651.395,721.420,69
16.05.20061.420,691.485,61.408,21.449,4
17.05.20061.449,41.463,131.396,971.396,97
18.05.20061.375,741.383,231.333,31.342,04
19.05.20061.285,861.365,761.285,861.328,3
22.05.20061.315,821.328,31.242,161.244,66
23.05.20061.218,441.319,561.185,991.290,85
24.05.20061.259,641.323,311.248,411.280,86
25.05.20061.273,371.315,821.273,371.278,37
26.05.20061.278,371.348,281.274,621.338,29
29.05.20061.362,011.383,231.323,311.350,77
30.05.20061.330,81.352,021.328,31.345,78
31.05.20061.353,271.360,761.327,061.353,27
01.06.20061.348,281.370,751.348,281.359,51
02.06.20061.360,761.368,251.334,551.357,02
05.06.20061.350,771.3721.334,551.368,25
06.06.20061.368,251.445,651.360,761.421,93
07.06.20061.559,261.559,261.535,541.545,53
08.06.20061.535,541.548,021.535,541.540,53
09.06.20061.540,531.543,031.536,791.539,28
12.06.20061.541,781.546,771.541,781.543,03
13.06.20061.541,781.545,531.540,531.543,03
14.06.20061.543,031.545,531.540,531.543,03
15.06.20061.541,781.543,031.536,791.543,03
16.06.20061.539,281.545,531.539,281.541,78
19.06.20061.543,031.544,281.541,781.541,78
20.06.20061.541,781.546,771.539,281.544,28
21.06.20061.541,781.545,531.540,531.541,78
22.06.20061.540,531.545,531.540,531.541,78
23.06.20061.544,281.544,281.540,531.541,78
26.06.20061.541,781.545,531.540,531.544,28
27.06.20061.541,781.544,281.540,531.540,53
28.06.20061.541,781.543,031.540,531.543,03
29.06.20061.543,031.548,021.543,031.548,02
30.06.20061.549,271.558,011.548,021.550,52
03.07.20061.548,021.558,011.548,021.554,26
04.07.20061.550,521.555,511.550,521.551,77
05.07.20061.549,271.553,021.549,271.550,52
06.07.20061.549,271.555,511.549,271.554,26
07.07.20061.551,771.556,761.551,771.555,51
10.07.20061.551,771.555,511.551,771.551,77
11.07.20061.550,521.554,261.550,521.553,02
12.07.20061.553,021.553,021.551,771.551,77
13.07.20061.551,771.555,511.551,771.553,02
14.07.20061.555,511.555,511.553,021.553,02
17.07.20061.553,021.556,761.553,021.553,02
18.07.20061.553,021.555,511.551,771.554,26
19.07.20061.555,511.556,761.553,021.555,51
20.07.20061.556,761.560,511.554,261.560,51
21.07.20061.560,511.565,51.560,511.565,5
24.07.20061.561,761.565,51.561,761.565,5
25.07.20061.565,51.569,251.564,251.565,5
26.07.20061.569,251.569,251.560,511.564,25
27.07.20061.566,751.566,751.561,761.563
28.07.20061.5631.572,991.561,761.572,99
31.07.20061.566,751.5681.561,761.566,75
01.08.20061.566,751.566,751.560,511.561,76
02.08.20061.5631.564,251.561,761.561,76
03.08.20061.561,761.564,251.560,511.563
04.08.20061.5631.5631.560,511.560,51
07.08.20061.560,511.5631.560,511.563
08.08.20061.5631.5631.560,511.560,51
09.08.20061.560,511.565,51.560,511.563
10.08.20061.561,761.565,51.561,761.565,5
11.08.20061.565,51.565,51.5631.565,5
14.08.20061.565,51.565,51.5631.565,5
15.08.20061.5631.565,51.5631.565,5
16.08.20061.565,51.565,51.5631.563
17.08.20061.5631.565,51.5631.565,5
18.08.20061.5631.565,51.5631.565,5
21.08.20061.5631.5631.560,511.560,51
22.08.20061.565,51.565,51.561,761.564,25
23.08.20061.565,51.565,51.5631.564,25
24.08.20061.5631.565,51.5631.564,25
25.08.20061.564,251.565,51.564,251.565,5
28.08.20061.564,251.565,51.564,251.564,25
29.08.20061.5631.565,51.5631.563
30.08.20061.564,251.566,751.5631.564,25
31.08.20061.564,251.566,751.564,251.566,75
01.09.20061.565,51.566,751.565,51.566,75
04.09.20061.565,51.566,751.565,51.566,75
05.09.20061.565,51.5681.565,51.568
06.09.20061.566,751.5681.566,751.566,75
07.09.20061.566,751.5681.566,751.566,75
08.09.20061.566,751.5681.566,751.566,75
11.09.20061.566,751.570,491.566,751.568
12.09.20061.566,751.5681.566,751.566,75
13.09.20061.5681.570,491.566,751.570,49
14.09.20061.5681.570,491.5681.570,49
15.09.20061.571,741.571,741.5681.571,74
18.09.20061.569,251.571,741.569,251.569,25
19.09.20061.569,251.572,991.569,251.570,49
20.09.20061.570,491.571,741.569,251.570,49
21.09.20061.570,491.572,991.570,491.571,74
22.09.20061.571,741.572,991.571,741.571,74
25.09.20061.571,741.572,991.571,741.571,74
26.09.20061.571,741.575,491.571,741.571,74
27.09.20061.576,741.845,141.576,741.714,06
28.09.20061.586,721.587,971.425,681.461,88
29.09.20061.493,091.555,511.493,091.526,8
02.10.20061.539,281.546,771.524,31.524,3
03.10.20061.510,571.540,531.510,571.530,55
04.10.20061.515,561.523,051.509,321.515,56
05.10.20061.523,051.535,541.500,581.511,82
06.10.20061.511,821.523,051.511,821.514,32
09.10.20061.513,071.519,311.485,61.494,34
10.10.20061.478,111.505,581.478,111.479,36
11.10.20061.481,861.504,331.481,861.483,11
12.10.20061.479,361.498,091.479,361.484,35
13.10.20061.479,361.490,61.478,111.478,11
16.10.20061.471,871.491,841.471,871.491,84
17.10.20061.478,111.503,081.478,111.486,85
18.10.20061.508,071.508,071.486,851.493,09
19.10.20061.489,351.505,581.489,351.498,09
20.10.20061.503,081.518,061.478,111.489,35
23.10.20061.498,091.498,091.485,61.489,35
24.10.20061.475,621.495,591.475,621.493,09
25.10.20061.480,611.500,581.480,611.491,84
26.10.20061.498,091.500,581.480,611.499,33
27.10.20061.484,351.513,071.484,351.513,07
30.10.20061.510,571.513,071.498,091.510,57
31.10.20061.486,851.513,071.486,851.505,58
01.11.20061.505,581.513,071.505,581.509,32
02.11.20061.498,091.511,821.491,841.511,82
03.11.20061.513,071.523,051.493,091.516,81
06.11.20061.499,331.520,561.499,331.509,32
07.11.20061.509,321.519,311.490,61.515,56
08.11.20061.499,331.521,811.498,091.505,58
09.11.20061.510,571.510,571.491,841.506,83
10.11.20061.496,841.506,831.493,091.495,59
13.11.20061.498,091.548,021.498,091.545,53
14.11.20061.529,31.582,981.529,31.539,28
15.11.20061.550,521.550,521.528,051.543,03
16.11.20061.551,771.551,771.539,281.545,53
17.11.20061.530,551.561,761.530,551.541,78
20.11.20061.541,781.544,281.526,81.534,29
21.11.20061.526,81.548,021.526,81.544,28
22.11.20061.554,261.554,261.524,31.531,79
23.11.20061.551,771.551,771.531,791.544,28
24.11.20061.530,551.545,531.530,551.545,53
27.11.20061.549,271.558,011.530,551.540,53
28.11.20061.530,551.533,041.526,81.529,3
29.11.20061.536,791.538,041.526,81.528,05
30.11.20061.526,81.530,551.514,321.515,56
01.12.20061.530,551.530,551.514,321.514,32
04.12.20061.500,581.518,061.500,581.506,83
05.12.20061.501,831.515,561.500,581.513,07
06.12.20061.525,551.526,81.505,581.508,07
07.12.20061.500,581.520,561.500,581.518,06
08.12.20061.501,831.525,551.501,831.524,3
11.12.20061.510,571.523,051.509,321.520,56
12.12.20061.508,071.526,81.508,071.520,56
13.12.20061.520,561.560,511.503,081.560,51
14.12.20061.777,731.820,181.735,281.747,77
15.12.20061.747,771.793,961.735,281.751,51
18.12.20061.783,971.783,971.741,531.749,02
19.12.20061.747,771.749,021.715,311.739,03
20.12.20061.741,531.749,021.724,051.739,03
21.12.20061.742,771.742,771.711,561.715,31
22.12.20061.707,821.709,071.687,841.687,84
27.12.20061.660,381.685,351.647,91.652,89
28.12.20061.650,391.706,571.601,71.696,58
29.12.20061.685,351.736,531.636,661.636,66