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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,5096
KAPANIŞ 8,5102

En Düşük

DÜŞÜK 7,61

En Yüksek

YÜKSEK 9,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20218,068,137,877,97
05.01.20217,988,017,847,99
06.01.20217,948,17,888,03
07.01.20218,18,17,867,94
08.01.20217,887,987,827,94
11.01.20217,8887,87,82
12.01.20217,867,927,777,84
13.01.20217,778,017,777,97
14.01.20218,058,1588,15
15.01.20218,128,217,998,08
18.01.20218,038,117,958,09
19.01.20218,18,358,058,15
20.01.20218,128,298,128,29
21.01.20218,38,357,857,87
22.01.20217,857,917,767,87
25.01.20217,927,937,737,85
26.01.20217,98,147,878
27.01.202188,227,958,1
28.01.20218,018,157,818,13
29.01.20218,028,127,917,95
01.02.20217,968,097,938,02
02.02.20218,058,127,948,02
03.02.20218,088,1588,04
04.02.20218,058,117,948,05
05.02.20218,18,158,028,05
08.02.20218,078,127,968,03
09.02.202188,017,867,93
10.02.20217,957,957,777,87
11.02.20217,897,897,737,81
12.02.20217,767,867,717,78
15.02.20217,847,97,767,88
16.02.20217,957,967,777,8
17.02.20217,897,897,797,81
18.02.20217,817,887,737,79
19.02.20217,767,827,667,73
22.02.20217,77,957,617,9
23.02.20217,838,267,838,26
24.02.20218,258,338,098,22
25.02.20218,228,348,178,22
26.02.20218,138,147,968,08
01.03.20218,068,338,068,29
02.03.20218,358,558,248,26
03.03.20218,328,458,268,32
04.03.20218,38,398,258,3
05.03.20218,268,348,28,32
08.03.20218,328,478,278,4
09.03.20218,398,558,388,4
10.03.20218,48,628,378,44
11.03.20218,458,518,138,2
12.03.20218,198,258,048,23
15.03.20218,258,358,218,25
16.03.20218,298,468,268,35
17.03.20218,358,358,218,28
18.03.20218,38,38,178,19
19.03.20218,28,298,078,19
22.03.20218,188,187,877,9
23.03.20217,878,027,818,02
24.03.20217,978,27,938,2
25.03.20218,28,27,928,18
26.03.20218,168,248,138,22
29.03.20218,188,38,168,27
30.03.20218,298,448,298,41
31.03.20218,318,538,268,26
01.04.20218,238,388,198,28
06.04.20218,28,388,28,31
07.04.20218,328,438,268,3
08.04.20218,38,38,168,26
09.04.20218,248,278,138,22
12.04.20218,158,248,078,15
13.04.20218,148,228,118,22
14.04.20218,248,348,28,27
15.04.20218,38,318,158,16
16.04.20218,228,278,118,16
19.04.20218,18,318,18,31
20.04.20218,328,398,258,39
21.04.20218,48,448,288,3
22.04.20218,358,48,298,38
23.04.20218,428,428,278,29
26.04.20218,278,498,278,47
27.04.20218,478,528,388,48
28.04.20218,528,598,428,42
29.04.20218,458,528,48,5
30.04.20218,458,518,48,44
03.05.20218,478,528,48,47
04.05.20218,528,848,478,72
05.05.20218,738,88,518,58
06.05.20218,568,768,538,76
07.05.20218,778,838,678,83
10.05.20218,919,168,869,13
11.05.20219,19,128,989,05
12.05.20219,079,158,898,9
13.05.20218,888,898,648,8
14.05.20218,848,978,828,95
17.05.20218,979,088,818,85
18.05.20218,638,778,478,71
19.05.20218,658,828,638,68
20.05.20218,818,818,528,62
21.05.20218,628,738,58,65
24.05.20218,78,848,578,84
25.05.20218,748,928,698,81
26.05.20218,868,878,688,82
27.05.20218,859,118,859,01
28.05.20219,119,229,059,12
31.05.20219,169,189,089,12
01.06.20219,259,259,069,15
02.06.20219,189,269,149,21
03.06.20219,229,329,019,3
04.06.20219,389,69,079,21
07.06.20219,089,249,069,24
08.06.20219,249,419,159,4
09.06.20219,339,549,289,52
10.06.20219,529,579,449,57
11.06.20219,559,559,49,46
14.06.20219,439,519,49,51
15.06.20219,479,479,349,38
16.06.20219,359,399,229,22
17.06.20219,129,249,059,15
18.06.20219,159,168,848,87
21.06.20218,88,978,738,9
22.06.20218,929,058,898,98
23.06.20218,978,998,868,86
24.06.20218,98,928,828,87
25.06.20218,898,898,828,82
28.06.20218,828,828,68,6
29.06.20218,558,78,538,57
30.06.20218,578,68,468,52
01.07.20218,558,688,558,66
02.07.20218,728,798,688,77
05.07.20218,798,878,758,87
06.07.20218,868,948,838,89
07.07.20218,99,038,878,94
08.07.20218,938,958,788,8
09.07.20218,829,088,829,04
12.07.20218,879,098,829,07
13.07.20219,069,068,798,81
14.07.20218,798,818,638,66
15.07.20218,648,658,548,56
16.07.20218,598,738,528,66
19.07.20218,578,658,368,5
20.07.20218,58,788,48,73
21.07.20218,558,988,558,95
22.07.20218,89,038,88,85
23.07.20218,829,048,828,98
26.07.20218,99,038,878,97
27.07.20218,939,048,939,03
28.07.202199,168,979
29.07.202199,058,948,94
30.07.20218,919,098,98,99
02.08.20219,049,269,049,18
03.08.20219,169,278,958,96
04.08.20219,29,28,949,06
05.08.20219,149,329,059,3
06.08.20219,269,459,219,4
09.08.20219,359,459,259,29
10.08.20219,289,369,159,22
11.08.20219,19,359,19,32
12.08.20219,399,429,329,35
13.08.20219,359,549,339,46
16.08.20219,49,549,49,52
17.08.20219,359,479,319,33
18.08.20219,239,449,169,4
19.08.20219,49,49,289,3
20.08.20219,339,379,189,22
23.08.20219,289,329,159,15
24.08.20219,179,259,119,15
25.08.20219,249,258,998,99
26.08.20219,089,088,868,89
27.08.20218,939,238,919,18
30.08.20219,249,249,139,2
31.08.20219,269,279,129,16
01.09.20219,289,339,239,24
02.09.20219,379,379,059,05
03.09.20219,039,098,788,78
06.09.20218,828,858,728,74
07.09.20218,748,788,558,67
08.09.20218,648,648,448,44
09.09.20218,48,588,48,52
10.09.20218,528,548,398,4
13.09.20218,448,98,438,74
14.09.20218,698,978,698,84
15.09.20218,98,98,688,68
16.09.20218,668,98,668,74
17.09.20218,759,018,748,74
20.09.20218,78,768,558,72
21.09.20218,818,878,68,86
22.09.20218,948,968,768,76
23.09.20218,918,938,818,84
24.09.20218,828,878,78,71
27.09.20218,88,918,768,83
28.09.20218,858,898,468,46
29.09.20218,528,578,438,43
30.09.20218,538,598,388,38
01.10.20218,318,577,938,47
04.10.20218,468,558,388,38
05.10.20218,398,448,358,39
06.10.20218,328,388,218,35
07.10.20218,468,468,328,4
08.10.20218,348,418,328,32
11.10.20218,298,368,238,35
12.10.20218,248,448,248,39
13.10.20218,418,418,38,35
14.10.20218,378,498,348,45
15.10.20218,48,518,378,49
18.10.20218,498,498,348,42
19.10.20218,458,478,388,44
20.10.20218,388,458,328,32
21.10.20218,348,468,298,33
22.10.20218,438,438,328,32
25.10.20218,478,478,258,25
26.10.20218,218,498,188,38
27.10.20218,348,548,348,48
28.10.20218,438,628,438,58
29.10.20218,58,578,48,41
01.11.20218,348,438,238,31
02.11.20218,488,488,258,25
03.11.20218,268,288,138,26
04.11.20218,38,528,38,49
05.11.20218,58,78,358,68
08.11.20218,688,748,558,57
09.11.20218,578,628,538,57
10.11.20218,568,658,488,5
11.11.20218,48,498,358,41
12.11.20218,388,498,368,48
15.11.20218,468,658,418,58
16.11.20218,68,698,568,57
17.11.20218,728,728,348,35
18.11.20218,558,557,998,23
19.11.20218,118,258,038,07
22.11.20218,038,178,038,1
23.11.20218,278,38,188,18
24.11.20218,188,48,188,37
25.11.20218,368,528,318,51
26.11.20218,28,348,138,16
29.11.20218,248,348,198,23
30.11.20218,158,2288
01.12.20217,98,017,757,89
02.12.20217,797,917,797,85
03.12.20217,867,957,777,78
06.12.20217,827,927,797,89
07.12.20218,048,17,917,93
08.12.20217,98,097,877,96
09.12.20217,98,087,97,97
10.12.20217,898,077,898,05
13.12.20218,218,217,817,87
14.12.20217,838,017,837,91
15.12.20218,078,077,927,93
16.12.202188,037,947,97
17.12.20217,928,077,918,03
20.12.20217,837,927,87,88
21.12.20217,948,087,938,05
22.12.20218,18,128,048,09
23.12.20218,058,178,058,13
27.12.20218,188,218,088,15
28.12.20218,188,28,118,2
29.12.20218,248,248,148,19
30.12.20218,148,258,148,25