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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,4287
KAPANIŞ 6,4264

En Düşük

DÜŞÜK 5,26

En Yüksek

YÜKSEK 7,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20166,386,476,316,46
05.01.20166,466,536,426,51
06.01.20166,486,56,266,3
07.01.20166,216,266,046,1
08.01.20166,136,236,096,09
11.01.20166,046,176,016,05
12.01.20166,056,26,056,13
13.01.20166,146,26,086,11
14.01.20166,026,095,996,02
15.01.20166,016,045,775,8
18.01.20165,745,95,685,72
19.01.20165,815,865,715,72
20.01.20165,715,715,565,57
21.01.20165,565,665,535,53
22.01.20165,65,845,595,74
25.01.20165,775,875,645,82
26.01.20165,695,965,695,9
27.01.20165,975,985,755,81
28.01.20165,835,975,835,9
29.01.20165,916,225,96,16
01.02.20166,176,226,056,09
02.02.20166,116,176,026,08
03.02.20166,066,065,95,95
04.02.20166,056,15,945,94
05.02.20165,986,055,875,87
08.02.20165,935,945,595,59
09.02.20165,625,645,375,41
10.02.20165,455,535,365,43
11.02.20165,45,45,265,3
12.02.20165,375,435,265,37
15.02.20165,455,615,375,37
16.02.20165,485,645,385,59
17.02.20165,535,85,535,66
18.02.20165,75,845,675,75
19.02.20165,75,835,75,77
22.02.20165,85,935,795,88
23.02.20166,056,25,936,07
24.02.20166,026,095,996,01
25.02.201666,075,955,97
26.02.20166,016,145,996,01
29.02.20165,966,085,886
01.03.20166,046,386,046,25
02.03.20166,376,516,366,5
03.03.20166,476,556,476,53
04.03.20166,526,556,46,45
07.03.20166,56,56,346,39
08.03.20166,336,356,216,21
09.03.20166,256,286,176,17
10.03.20166,166,396,156,21
11.03.20166,36,396,266,29
14.03.20166,316,396,36,3
15.03.20166,346,46,246,37
16.03.20166,376,536,356,49
17.03.20166,546,66,456,58
18.03.20166,66,796,566,6
21.03.20166,616,736,66,62
22.03.20166,626,656,466,5
23.03.20166,546,696,476,65
24.03.20166,656,736,646,65
29.03.20166,676,756,586,74
30.03.20166,796,826,736,75
31.03.20166,756,776,456,51
01.04.20166,416,466,276,3
04.04.20166,236,416,236,37
05.04.20166,316,456,296,39
06.04.20166,366,46,326,36
07.04.20166,356,46,326,35
08.04.20166,46,466,366,39
11.04.20166,376,456,316,38
12.04.20166,376,586,376,49
13.04.20166,596,596,396,43
14.04.20166,386,496,326,33
15.04.20166,36,466,286,42
18.04.20166,336,496,336,46
19.04.20166,56,636,56,56
20.04.20166,516,636,516,61
21.04.20166,656,686,576,59
22.04.20166,616,636,536,56
25.04.20166,626,696,576,66
26.04.20166,696,786,66,76
27.04.20166,796,896,776,8
28.04.20166,796,86,676,78
29.04.20166,776,86,676,7
02.05.20166,696,876,646,8
03.05.20166,876,876,636,68
04.05.20166,636,716,486,62
05.05.20166,716,726,496,52
06.05.20166,596,596,396,5
09.05.20166,516,576,456,5
10.05.20166,556,566,386,41
11.05.20166,46,416,296,31
12.05.20166,356,456,286,33
13.05.20166,56,656,46,56
16.05.20166,536,586,276,54
17.05.20166,556,686,486,57
18.05.20166,526,576,466,5
19.05.20166,56,536,376,5
20.05.20166,526,66,466,54
23.05.20166,576,576,526,56
24.05.20166,516,76,516,67
25.05.20166,716,866,676,77
26.05.20166,846,876,676,82
27.05.20166,837,096,757,04
30.05.20167,097,246,967,08
31.05.20167,167,227,097,09
01.06.20167,157,156,987,12
02.06.20167,157,27,117,2
03.06.20167,247,257,097,12
06.06.20167,17,27,097,19
07.06.20167,27,257,037,08
08.06.20167,067,066,917,01
09.06.20167,047,116,937,09
10.06.20166,917,096,76,8
13.06.20166,76,796,646,64
14.06.20166,626,696,556,55
15.06.20166,66,86,586,78
16.06.20166,696,696,486,53
17.06.20166,56,686,56,63
20.06.20166,766,816,76,8
21.06.20166,826,826,766,82
22.06.20166,856,936,836,88
23.06.20166,8676,816,88
24.06.20166,46,566,126,12
27.06.20166,166,376,046,13
28.06.20166,316,426,226,38
29.06.20166,416,646,396,64
30.06.20166,556,596,416,51
01.07.20166,556,76,546,64
04.07.20166,576,636,446,47
05.07.20166,416,436,226,24
06.07.20166,176,196,056,15
07.07.20166,156,316,156,28
08.07.20166,226,386,126,35
11.07.20166,446,466,386,42
12.07.20166,476,616,366,4
13.07.20166,366,596,346,57
14.07.20166,556,656,516,6
15.07.20166,586,646,56,61
18.07.20166,656,686,56,67
19.07.20166,636,766,626,76
20.07.20166,76,786,626,72
21.07.20166,676,76,66,65
22.07.20166,576,676,536,65
25.07.20166,656,76,626,7
26.07.20166,76,86,536,69
27.07.20166,686,886,686,78
28.07.20166,8976,777
29.07.201677,076,837,07
01.08.20167,067,066,876,96
02.08.20166,976,976,856,91
03.08.20166,876,876,736,76
04.08.20166,86,86,656,74
05.08.20166,746,776,696,75
08.08.20166,756,776,676,72
09.08.20166,726,86,696,78
10.08.20166,756,786,736,77
11.08.20166,756,756,666,69
12.08.20166,686,726,626,71
15.08.20166,716,746,676,68
16.08.20166,676,766,626,64
17.08.20166,656,656,516,52
18.08.20166,526,616,56,6
19.08.20166,576,676,556,67
22.08.20166,616,696,566,63
23.08.20166,626,746,626,71
24.08.20166,726,766,676,73
25.08.20166,736,786,696,74
26.08.20166,726,766,616,61
29.08.20166,646,696,586,67
30.08.20166,66,686,576,61
31.08.20166,636,656,586,65
01.09.20166,636,646,586,62
02.09.20166,656,676,576,63
05.09.20166,656,76,596,69
06.09.20166,76,786,686,74
07.09.20166,766,766,676,69
08.09.20166,716,766,686,75
09.09.20166,736,736,596,59
12.09.20166,566,566,416,51
13.09.20166,566,566,476,48
14.09.20166,496,556,446,55
15.09.20166,526,536,426,47
16.09.20166,466,516,356,51
19.09.20166,516,66,516,6
20.09.20166,66,636,546,55
21.09.20166,576,626,56,51
22.09.20166,576,646,576,62
23.09.20166,596,66,476,52
26.09.20166,56,56,426,47
27.09.20166,526,526,416,45
28.09.20166,446,476,366,37
29.09.20166,46,476,366,44
30.09.20166,46,486,366,47
03.10.20166,446,486,386,38
04.10.20166,456,456,356,37
05.10.20166,366,366,276,27
06.10.20166,36,326,156,17
07.10.20166,176,26,126,14
10.10.20166,156,26,116,15
11.10.20166,176,26,126,16
12.10.20166,156,216,146,21
13.10.20166,216,436,176,43
14.10.20166,426,496,386,46
17.10.20166,476,476,296,34
18.10.20166,46,536,386,52
19.10.20166,546,556,436,48
20.10.20166,526,596,56,58
21.10.20166,66,646,526,62
24.10.20166,656,746,596,73
25.10.20166,736,756,656,7
26.10.20166,716,716,536,56
27.10.20166,536,566,416,41
28.10.20166,46,466,326,44
31.10.20166,446,456,386,43
01.11.20166,456,466,246,28
02.11.20166,236,36,226,22
03.11.20166,216,296,26,28
04.11.20166,256,256,156,17
07.11.20166,286,286,26,24
08.11.20166,186,256,186,25
09.11.20166,16,256,096,25
10.11.20166,276,346,16,15
11.11.20166,156,26,086,13
14.11.20166,156,196,066,12
15.11.20166,176,376,126,23
16.11.20166,226,236,036,03
17.11.20166,076,186,056,15
18.11.20166,176,326,126,29
21.11.20166,326,326,226,24
22.11.20166,276,346,26,28
23.11.20166,266,396,256,34
24.11.20166,376,396,316,37
25.11.20166,396,446,386,39
28.11.20166,436,436,356,38
29.11.20166,356,416,346,37
30.11.20166,346,366,276,33
01.12.20166,36,326,26,22
02.12.20166,26,246,146,14
05.12.20166,116,186,116,11
06.12.20166,136,186,126,14
07.12.20166,146,216,146,21
08.12.20166,256,326,236,23
09.12.20166,256,46,256,34
12.12.20166,366,376,36,35
13.12.20166,336,436,336,42
14.12.20166,426,436,346,34
15.12.20166,366,386,256,37
16.12.20166,346,526,346,52
19.12.20166,546,726,526,68
20.12.20166,656,736,636,7
21.12.20166,736,736,566,58
22.12.20166,576,636,526,63
23.12.20166,626,676,66,6
27.12.20166,566,66,546,56
28.12.20166,566,616,546,55
29.12.20166,536,596,536,57
30.12.20166,556,616,546,58