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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,5359
KAPANIŞ 8,5126

En Düşük

DÜŞÜK 5,79

En Yüksek

YÜKSEK 13,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202011,511,511,3611,39
03.01.202011,3411,5911,3411,56
06.01.202011,5211,5711,4111,53
07.01.202011,5411,5911,3911,43
08.01.202011,3811,3811,1311,23
09.01.202011,2711,3111,1911,3
10.01.202011,2711,3911,2711,33
13.01.202011,3411,3811,2611,31
14.01.202011,2911,611,2911,56
15.01.202011,5411,7111,5211,69
16.01.202011,7411,7811,5511,63
17.01.202011,6611,8311,6511,83
20.01.202011,8211,8711,7211,77
21.01.202011,7511,7511,6311,75
22.01.202011,7411,8211,6811,77
23.01.202011,7311,9911,711,9
24.01.202011,912,0611,912,03
27.01.202011,9411,9711,8611,87
28.01.202011,9112,0411,9112,03
29.01.202012,1412,2612,0212,14
30.01.202012,0712,1312,0212,07
31.01.202012,0912,1411,9312,09
03.02.202012,1412,1812,0412,08
04.02.202012,1212,2712,0912,24
05.02.202012,2312,2812,0912,25
06.02.202012,2812,4112,1612,4
07.02.202012,3712,7312,3512,73
10.02.202012,7312,8212,5712,8
11.02.202012,913,0612,7813,03
12.02.202013,0913,1112,9813,1
13.02.202013,0413,0812,913,08
14.02.202013,1113,1812,9713,17
17.02.202013,213,2312,9913
18.02.202012,9913,2312,9613,01
19.02.202013,0613,1312,9313
20.02.202012,981312,7912,79
21.02.202012,7912,8812,7612,85
24.02.202012,5912,812,4912,49
25.02.202012,5412,6912,2212,22
26.02.202012,1612,2811,9712,2
27.02.202012,1112,2211,7411,79
28.02.202011,511,810,9411,52
02.03.202011,6311,7611,411,52
03.03.202011,6512,0611,6411,94
04.03.202011,9912,3111,8912,31
05.03.202012,3412,4312,1712,35
06.03.202012,2112,2211,8411,98
09.03.202011,111,5310,5811,24
10.03.202011,3511,610,5510,64
11.03.202010,6811,1210,6810,69
12.03.202010,2910,448,959,02
13.03.202010,5211,248,728,76
16.03.20208,438,717,47,68
17.03.20207,728,17,17,37
18.03.20207,167,396,696,82
19.03.20206,886,956,166,35
20.03.20206,597,986,17,22
23.03.20206,757,216,556,7
24.03.20206,997,246,86,94
25.03.20207,388,377,117,38
26.03.20207,48,57,217,99
27.03.20207,868,397,648,39
30.03.20208,58,57,948,07
31.03.20208,228,648,128,64
01.04.20208,58,518,148,34
02.04.20208,38,348,068,15
03.04.20208,18,17,818,02
06.04.20208,488,888,288,88
07.04.202099,858,538,64
08.04.20208,728,938,558,72
09.04.20208,869,098,718,84
14.04.20209,079,118,178,39
15.04.20208,28,27,818,04
16.04.20208,078,297,948,15
17.04.20208,48,648,168,2
20.04.20208,358,357,817,92
21.04.20207,77,877,577,61
22.04.20207,877,97,697,85
23.04.20207,848,047,757,78
24.04.20207,557,877,557,76
27.04.20207,828,127,828
28.04.20208,558,557,998
29.04.20208,018,887,988,88
30.04.20208,818,958,548,8
04.05.20208,658,658,28,31
05.05.20208,458,618,358,42
06.05.20208,378,418,178,2
07.05.20208,18,1688
08.05.20208,058,17,998,05
11.05.20207,978,147,837,87
12.05.20207,777,817,617,65
13.05.20207,657,867,47,75
14.05.20207,767,97,277,67
15.05.20207,87,87,367,36
18.05.20207,67,627,217,47
19.05.20207,447,917,47,75
20.05.20207,87,87,17,37
21.05.20207,357,597,147,38
22.05.20207,57,627,247,58
25.05.20207,557,777,547,71
26.05.20207,88,127,797,98
27.05.20208,018,377,918,07
28.05.20208,328,568,148,44
29.05.20208,358,48,088,13
01.06.20208,298,398,168,39
02.06.20208,288,928,288,59
03.06.20208,768,958,458,94
04.06.20208,718,878,58,63
05.06.20208,639,18,638,86
08.06.20208,818,938,448,48
09.06.20208,558,618,078,41
10.06.20208,418,568,318,41
11.06.20208,258,257,888,03
12.06.202088,387,858,18
15.06.20207,988,327,878,27
16.06.20208,328,518,28,37
17.06.20208,378,788,368,47
18.06.20208,438,568,148,21
19.06.20208,288,287,998,07
22.06.20208,058,167,918,06
23.06.20208,158,218,018,09
24.06.20208,148,147,877,91
25.06.20208,018,017,757,93
26.06.20207,948,027,817,9
29.06.20207,87,987,87,94
30.06.20207,958,127,757,84
01.07.20207,958,127,88,05
02.07.20208,088,358,088,23
03.07.20208,258,258,098,23
06.07.20208,378,478,328,4
07.07.20208,398,438,048,11
08.07.20207,967,967,787,81
09.07.20207,927,927,727,75
10.07.20207,717,967,717,9
13.07.20207,988,037,867,9
14.07.20207,937,937,647,64
15.07.20207,727,747,467,5
16.07.20207,467,687,377,38
17.07.20207,47,457,187,29
20.07.20207,337,447,267,33
21.07.20207,47,547,37,3
22.07.20207,337,47,227,38
23.07.20207,417,417,147,15
24.07.20207,17,156,977,1
27.07.20207,057,056,836,84
28.07.20206,97,116,877,11
29.07.20207,17,2577,2
30.07.20207,27,217,017,16
31.07.20207,27,437,127,23
03.08.20207,237,337,017,23
04.08.20207,287,467,277,42
05.08.20207,477,557,387,45
06.08.20207,347,387,197,25
07.08.20207,237,347,167,24
10.08.20207,247,387,187,38
11.08.20207,377,577,377,42
12.08.20207,427,447,37,37
13.08.20207,247,447,247,31
14.08.20207,447,447,147,27
17.08.20207,277,377,157,2
18.08.20207,157,277,117,13
19.08.20207,157,197,067,1
20.08.20207,057,497,057,46
21.08.20207,467,557,367,4
24.08.20207,457,57,367,48
25.08.20207,57,557,267,29
26.08.20207,297,57,257,47
27.08.20207,457,567,377,48
28.08.20207,517,597,467,49
31.08.20207,57,537,327,38
01.09.20207,497,497,37,41
02.09.20207,457,587,357,44
03.09.20207,57,677,367,41
04.09.20207,457,456,936,96
07.09.20206,987,156,987,08
08.09.20207,087,136,846,89
09.09.20206,856,956,766,93
10.09.20206,926,986,866,9
11.09.20206,876,956,836,85
14.09.20206,836,896,756,85
15.09.20206,796,916,796,91
16.09.20206,997,286,957,21
17.09.20207,127,47,077,34
18.09.20207,47,47,187,23
21.09.20207,187,26,96,96
22.09.20207,027,046,926,96
23.09.202077,016,756,75
24.09.20206,76,976,76,8
25.09.20206,786,836,666,73
28.09.20206,87,056,87,05
29.09.20207,037,036,866,9
30.09.20206,857,136,787,06
01.10.20207,127,227,067,2
02.10.20207,177,267,117,26
05.10.20207,317,327,237,3
06.10.20207,37,497,287,44
07.10.20207,47,467,217,25
08.10.20207,337,437,287,3
09.10.20207,37,367,27,22
12.10.20207,257,317,097,12
13.10.202077,286,896,95
14.10.20206,956,956,766,77
15.10.20206,756,896,696,84
16.10.20206,866,896,556,55
19.10.20206,56,696,56,55
20.10.20206,586,746,56,67
21.10.20206,76,76,436,49
22.10.20206,486,76,436,63
23.10.20206,566,676,566,63
26.10.20206,56,556,446,49
27.10.20206,526,526,166,17
28.10.20206,16,15,896,02
29.10.20206,066,145,795,98
30.10.20205,96,115,886,11
02.11.20206,096,235,996,22
03.11.20206,246,486,216,48
04.11.20206,416,556,316,52
05.11.20206,566,646,466,5
06.11.20206,526,656,496,56
09.11.20206,77,846,617,84
10.11.20207,558,047,418,04
11.11.20207,988,247,868,22
12.11.20208,228,267,988,13
13.11.20208,158,1688,11
16.11.20208,148,728,138,55
17.11.20208,558,598,138,32
18.11.20208,328,478,218,41
19.11.20208,328,328,168,24
20.11.20208,278,368,148,21
23.11.20208,328,48,248,25
24.11.20208,38,468,268,37
25.11.20208,378,488,228,24
26.11.20208,338,378,28,23
27.11.20208,288,288,098,12
30.11.20208,098,167,988
01.12.20208,058,187,978,07
02.12.202088,1988,15
03.12.20208,18,378,078,34
04.12.20208,348,488,298,44
07.12.20208,358,498,228,4
08.12.20208,398,468,228,26
09.12.20208,358,458,278,35
10.12.20208,388,388,018,06
11.12.20208,18,37,888,19
14.12.20208,118,268,118,15
15.12.20208,28,28,058,15
16.12.20208,218,488,168,32
17.12.20208,258,348,228,29
18.12.20208,268,267,957,96
21.12.20207,857,97,517,84
22.12.20207,918,037,797,96
23.12.20208,028,158,018,12
24.12.20208,28,28,018,08
28.12.20208,128,167,958
29.12.20208,18,38,078,13
30.12.20208,178,177,998,04
31.12.202088,037,98,03