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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.201,4813
KAPANIŞ 1.198,7633

En Düşük

DÜŞÜK 469,4

En Yüksek

YÜKSEK 2.026,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20071.597,381.597,381.597,381.597,38
02.01.20071.640,41.681,61.636,661.672,86
03.01.20071.696,581.696,581.656,631.684,1
04.01.20071.684,11.692,841.639,161.666,62
05.01.20071.641,651.675,361.641,651.669,12
08.01.20071.661,631.671,611.647,91.664,12
09.01.20071.651,641.666,621.651,641.660,38
10.01.20071.655,391.664,121.632,911.642,9
11.01.20071.650,391.661,631.647,91.655,39
12.01.20071.652,891.661,631.631,671.661,63
15.01.20071.666,621.741,531.666,621.737,78
16.01.20071.745,271.777,731.737,781.746,52
17.01.20071.747,771.792,711.742,771.775,23
18.01.20071.791,461.807,691.7591.767,74
19.01.20071.777,731.941,271.777,731.930,03
22.01.20071.962,492.026,161.837,651.841,4
23.01.20071.845,141.891,331.831,411.847,64
24.01.20071.847,641.861,371.826,421.840,15
25.01.20071.855,131.855,131.796,461.806,44
26.01.20071.783,971.785,221.761,51.772,74
29.01.20071.772,741.785,221.735,281.744,02
30.01.20071.729,041.730,291.685,351.691,59
31.01.20071.677,861.729,041.677,861.725,3
01.02.20071.732,791.747,771.711,561.714,06
02.02.20071.721,551.770,241.689,091.765,25
05.02.20071.767,741.793,961.742,771.752,76
06.02.20071.745,271.765,251.740,281.746,52
07.02.20071.730,291.765,251.730,291.740,28
08.02.20071.760,251.760,251.722,81.725,3
09.02.20071.737,781.780,231.737,781.768,99
12.02.20071.772,741.777,731.760,251.770,24
13.02.20071.783,971.797,71.760,251.766,49
14.02.20071.766,491.780,231.761,51.777,73
15.02.20071.783,971.801,451.767,741.796,46
16.02.20071.786,471.833,911.786,471.833,91
19.02.20071.848,891.871,361.825,171.871,36
20.02.20071.870,111.910,061.835,161.903,82
21.02.20071.898,821.910,061.867,611.867,61
22.02.20071.871,361.892,581.815,181.827,67
23.02.20071.790,211.832,661.778,981.792,71
26.02.20071.797,71.828,911.778,981.805,19
27.02.20071.795,211.797,71.699,081.705,32
28.02.20071.652,891.692,841.585,471.692,84
01.03.20071.722,81.722,81.576,741.615,44
02.03.20071.599,211.650,391.591,721.616,68
05.03.20071.591,721.610,441.556,761.592,97
06.03.20071.622,931.622,931.595,461.610,44
07.03.20071.647,91.647,91.610,441.635,41
08.03.20071.635,411.650,391.622,931.650,39
09.03.20071.665,371.665,371.606,71.647,9
12.03.20071.656,631.656,631.614,191.614,19
13.03.20071.600,461.627,921.600,461.610,44
14.03.20071.543,031.617,931.543,031.610,44
15.03.20071.625,421.645,41.595,461.622,93
16.03.20071.696,581.707,821.637,911.696,58
19.03.20071.700,331.730,291.695,331.722,8
20.03.20071.715,311.734,031.701,581.715,31
21.03.20071.721,551.721,551.672,861.679,11
22.03.20071.716,561.716,561.666,621.672,86
23.03.20071.672,861.681,61.647,91.670,37
26.03.20071.670,371.679,111.659,131.659,13
27.03.20071.659,131.672,861.654,141.661,63
28.03.20071.664,121.664,121.632,911.644,15
29.03.20071.631,671.675,361.631,671.661,63
30.03.20071.662,881.677,861.645,41.669,12
02.04.20071.650,391.696,581.650,391.686,6
03.04.20071.681,61.687,841.669,121.685,35
04.04.20071.612,391.612,391.590,711.594,04
05.04.20071.672,861.672,861.662,881.672,86
10.04.20071.656,631.697,831.656,631.689,09
11.04.20071.691,591.699,081.679,111.687,84
12.04.20071.687,841.687,841.647,91.674,11
13.04.20071.671,611.697,831.671,611.692,84
16.04.20071.687,841.696,581.662,881.694,09
17.04.20071.694,091.694,091.666,621.674,11
18.04.20071.675,361.685,351.660,381.660,38
19.04.20071.651,641.651,641.574,241.645,4
20.04.20071.645,41.660,381.645,41.650,39
23.04.20071.662,881.662,881.581,731.592,97
24.04.20071.577,981.602,951.248,411.391,97
25.04.20071.360,761.429,421.323,311.428,18
26.04.20071.488,11.496,841.415,691.425,68
27.04.20071.416,941.459,391.374,491.410,7
30.04.20071.410,71.410,71.410,71.410,7
02.05.20071.318,921.337,821.282,241.331,71
03.05.20071.331,711.331,711.266,681.312,81
04.05.20071.310,031.377,841.288,351.365,61
07.05.20071.380,621.433,421.368,391.433,42
08.05.20071.436,21.439,531.393,41.415,08
09.05.20071.411,741.411,741.346,711.387,29
10.05.20071.111,081.133,551.088,611.111,08
11.05.20071.091,111.108,581.073,631.108,58
14.05.20071.111,081.136,051.088,611.098,6
15.05.20071.093,61.123,561.081,121.118,57
16.05.20071.103,591.123,561.098,61.116,07
17.05.20071.121,071.121,071.066,141.066,14
18.05.20071.076,131.118,571.068,631.113,58
21.05.20071.113,581.133,551.106,091.113,58
22.05.20071.113,581.118,571.103,591.103,59
23.05.20071.098,61.113,581.091,111.101,09
24.05.20071.088,611.108,581.083,621.098,6
25.05.20071.086,111.096,11.078,621.093,6
28.05.20071.093,61.098,61.081,121.088,61
29.05.20071.086,111.093,61.076,131.091,11
30.05.20071.093,61.098,61.078,621.088,61
31.05.20071.098,61.098,61.058,651.071,13
01.06.20071.071,131.076,131.043,671.066,14
04.06.20071.063,641.068,631.046,161.061,14
05.06.20071.061,141.076,131.038,671.076,13
06.06.20071.076,131.081,121.031,181.043,67
07.06.20071.036,181.041,17971,261.001,22
08.06.2007973,761.036,18963,771.036,18
11.06.20071.026,191.053,651.013,71.038,67
12.06.20071.033,681.038,67998,72998,72
13.06.2007983,74996,23958,78991,23
14.06.2007991,23993,73956,28978,75
15.06.2007963,77973,76938,8973,76
18.06.2007961,27986,24953,78986,24
19.06.2007983,741.003,72981,25996,23
20.06.2007998,721.011,21991,231.011,21
21.06.20071.008,711.028,69998,721.028,69
22.06.20071.033,681.066,141.031,181.066,14
25.06.20071.058,651.098,61.056,151.091,11
26.06.20071.086,111.103,591.083,621.093,6
27.06.20071.091,111.101,091.076,131.098,6
28.06.20071.101,091.111,081.098,61.108,58
29.06.20071.111,081.116,071.106,091.111,08
02.07.20071.111,081.113,581.078,621.081,12
03.07.20071.078,621.096,11.018,71.033,68
04.07.20071.046,161.063,641.041,171.053,65
05.07.20071.061,141.061,141.043,671.046,16
06.07.20071.043,671.053,651.018,71.048,66
09.07.20071.048,661.053,651.033,681.038,67
10.07.20071.041,171.043,671.031,181.036,18
11.07.20071.036,181.038,67993,731.023,69
12.07.20071.028,691.038,671.018,71.023,69
13.07.20071.041,171.041,171.006,211.018,7
16.07.20071.016,21.023,69993,731.006,21
17.07.2007993,731.006,21993,73998,72
18.07.2007996,231.023,69993,731.023,69
19.07.2007993,731.021,2988,74996,23
20.07.2007993,73996,23983,74991,23
23.07.2007991,23996,23986,24996,23
24.07.2007996,231.008,71988,74998,72
25.07.2007991,231.003,72986,24998,72
26.07.20071.006,211.033,68983,74988,74
27.07.2007983,741.018,7981,251.018,7
30.07.20071.013,71.033,681.013,71.023,69
31.07.20071.033,681.038,67933,81998,72
01.08.2007978,75978,75921,32923,82
02.08.2007926,32928,81881,37906,34
03.08.2007923,82933,81896,35901,35
06.08.2007886,37903,85876,38903,85
07.08.2007918,83918,83893,86916,33
08.08.2007916,33941,3901,35941,3
09.08.2007941,3943,79908,84923,82
10.08.2007896,35923,82856,41923,82
13.08.2007923,82946,29916,33941,3
14.08.2007936,3936,3918,83923,82
15.08.2007918,83958,78916,33958,78
16.08.2007948,79961,27923,82948,79
17.08.2007936,3958,78928,81958,78
20.08.2007958,78958,78938,8943,79
21.08.2007946,29946,29916,33938,8
22.08.2007946,29948,79938,8948,79
23.08.2007948,79953,78918,83918,83
24.08.2007918,83931,31911,34923,82
27.08.2007936,3936,3911,34921,32
28.08.2007921,32928,81916,33926,32
29.08.2007923,82961,27921,32961,27
30.08.2007986,24996,23973,76996,23
31.08.2007996,231.003,72983,741.003,72
03.09.20071.003,721.003,72993,73998,72
04.09.2007996,23996,23983,74993,73
05.09.2007996,23996,23981,25986,24
06.09.2007983,74993,73968,76993,73
07.09.2007991,23991,23968,76983,74
10.09.2007983,74983,74961,27961,27
11.09.2007981,25988,74963,77983,74
12.09.2007991,23991,23966,27973,76
13.09.2007983,74983,74963,77966,27
14.09.2007971,26971,26946,29951,28
17.09.2007951,28961,27936,3953,78
18.09.2007948,79986,24943,79986,24
19.09.2007993,731.001,22978,75998,72
20.09.2007983,74993,73976,25983,74
21.09.2007983,741.023,69978,751.001,22
24.09.20071.001,221.016,2996,23996,23
25.09.2007993,73998,72966,27966,27
26.09.2007973,76988,74971,26981,25
27.09.2007986,24988,74976,25981,25
28.09.2007981,25983,74963,77978,75
01.10.2007973,76981,25968,76971,26
02.10.2007971,26978,75963,77968,76
03.10.2007968,76971,26961,27961,27
04.10.2007956,28961,27941,3941,3
05.10.2007936,3943,79913,83921,32
08.10.2007918,83918,83893,86893,86
09.10.2007896,35906,34871,39893,86
10.10.2007893,86898,85871,39876,38
11.10.2007876,38878,88856,41858,9
12.10.2007851,41858,9826,44836,43
15.10.2007831,44833,93791,49798,98
16.10.2007798,98893,86769,02888,86
17.10.2007896,35926,32878,88883,87
18.10.2007886,37896,35846,42873,88
19.10.2007888,86891,36841,42866,39
22.10.2007848,92881,37848,92851,41
23.10.2007856,41861,4831,44833,93
24.10.2007841,42843,92818,95823,95
25.10.2007833,93846,42826,44826,44
26.10.2007831,44883,87826,44871,39
29.10.2007876,38886,37838,93843,92
30.10.2007841,42853,91833,93853,91
31.10.2007856,41856,41836,43843,92
01.11.2007841,42851,41841,42848,92
02.11.2007841,42848,92838,93843,92
05.11.2007838,93843,92821,45823,95
06.11.2007826,44833,93816,46823,95
07.11.2007821,45848,92803,97848,92
08.11.2007836,43846,42818,95846,42
09.11.2007851,41858,9828,94836,43
12.11.2007831,44836,43821,45833,93
13.11.2007826,44831,44813,96823,95
14.11.2007836,43843,92808,97818,95
15.11.2007813,96856,41796,48833,93
16.11.2007826,44848,92811,46836,43
19.11.2007838,93838,93786,5823,95
20.11.2007818,95831,44803,97813,96
21.11.2007801,48848,92791,49806,47
22.11.2007806,47816,46791,49806,47
23.11.2007806,47816,46796,48806,47
26.11.2007803,97816,46798,98808,97
27.11.2007811,46811,46781,5806,47
28.11.2007806,47806,47786,5806,47
29.11.2007806,47811,46791,49803,97
30.11.2007793,99803,97788,99803,97
03.12.2007798,98803,97784791,49
04.12.2007791,49808,97786,5808,97
05.12.2007811,46813,96796,48808,97
06.12.2007808,97818,95803,97808,97
07.12.2007813,96843,92811,46843,92
10.12.2007841,42848,92836,43843,92
11.12.2007846,42848,92838,93848,92
12.12.2007846,42856,41846,42848,92
13.12.2007848,92853,91811,46811,46
14.12.2007841,42841,42811,46811,46
17.12.2007811,46821,45759,03761,53
18.12.2007764,02764,02721,58761,53
19.12.2007746,55756,53714,09714,09
20.12.2007756,53771,51756,53766,52
21.12.2007766,52776,51734,06754,04
24.12.2007933,19933,19933,19933,19
27.12.2007711,59724,07629,2629,2
28.12.2007606,72624,2469,4469,4