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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,7596
KAPANIŞ 6,7466

En Düşük

DÜŞÜK 4,5

En Yüksek

YÜKSEK 8,49
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20228,268,338,228,32
04.01.20228,398,438,38,43
05.01.20228,418,478,358,41
06.01.20228,348,458,268,4
07.01.20228,478,478,198,27
10.01.20228,228,328,168,32
11.01.20228,378,48,38,39
12.01.20228,48,468,38,35
13.01.20228,38,48,298,34
14.01.20228,28,388,28,31
17.01.20228,368,378,238,26
18.01.20228,28,258,128,18
19.01.20228,038,228,038,19
20.01.20228,128,188,098,15
21.01.20228,098,118,018,02
24.01.20228,18,17,667,71
25.01.20227,737,777,597,7
26.01.20227,667,97,667,82
27.01.20227,787,917,747,85
28.01.20227,867,867,737,82
31.01.20227,957,957,767,84
01.02.20227,897,97,787,81
02.02.20227,797,877,777,8
03.02.20227,737,837,697,69
04.02.20227,687,697,47,4
07.02.20227,57,57,277,27
08.02.20227,277,367,227,3
09.02.20227,47,517,357,5
10.02.20227,587,77,577,69
11.02.20227,767,767,567,64
14.02.20227,77,77,457,49
15.02.20227,797,797,447,6
16.02.20227,657,87,627,76
17.02.20227,827,827,77,73
18.02.20227,87,827,647,64
21.02.20227,677,77,57,55
22.02.20227,497,637,367,54
23.02.20227,557,677,57,54
24.02.20227,357,527,27,38
25.02.20227,587,77,447,7
28.02.20227,517,677,457,55
01.03.20227,557,87,517,54
02.03.20227,687,97,57,84
03.03.20227,87,97,547,55
04.03.20227,537,617,287,28
07.03.20227,227,36,937,24
08.03.20227,187,597,187,33
09.03.20227,387,667,357,65
10.03.20227,677,817,527,7
11.03.20227,77,977,77,91
14.03.20227,988,127,868
15.03.20227,948,097,938,03
16.03.20228,158,298,068,15
17.03.202288,2188,16
18.03.20228,38,38,018,16
21.03.20228,28,28,078,09
22.03.20228,088,288,078,26
23.03.20228,298,327,927,97
24.03.20228,028,077,918,07
25.03.20228,078,288,078,25
28.03.20228,38,318,238,3
29.03.20228,318,338,138,31
30.03.20228,268,398,238,32
31.03.20228,348,398,28,24
01.04.20228,28,368,198,26
04.04.20228,298,348,28,29
05.04.20228,288,388,248,36
06.04.20228,38,358,038,08
07.04.20228,248,3288,23
08.04.20228,338,498,238,25
11.04.20228,138,358,128,29
12.04.20228,248,318,178,19
13.04.20228,18,318,18,31
14.04.20228,358,398,288,33
15.04.20228,358,3858,288,33
19.04.20228,38,378,158,19
20.04.20228,198,248,158,22
21.04.20228,188,368,188,29
22.04.20228,218,248,138,13
25.04.20228,078,198,028,11
26.04.20228,18,318,098,2
27.04.20228,198,288,148,18
28.04.20228,028,238,028,12
29.04.20228,18,127,937,97
02.05.20227,928,057,827,86
03.05.20227,9287,887,92
04.05.20227,957,957,787,81
05.05.20227,9287,837,85
06.05.20227,767,87,587,67
09.05.20227,577,687,497,52
10.05.20227,627,647,467,49
11.05.20227,457,597,457,59
12.05.20227,457,557,387,51
13.05.20227,57,697,487,69
16.05.20227,777,777,627,7
17.05.20227,757,827,677,72
18.05.20227,737,917,717,77
19.05.20227,857,857,67,61
20.05.20227,677,727,67,68
23.05.20227,777,817,657,81
24.05.20227,787,827,727,74
25.05.20227,77,797,647,7
26.05.20227,827,827,77,76
27.05.20227,87,837,77,83
30.05.20227,937,937,737,79
31.05.20227,77,717,67,65
01.06.20227,727,737,57,5
02.06.20227,537,537,277,33
03.06.20227,367,427,347,42
06.06.20227,477,527,417,48
07.06.20227,57,647,447,6
08.06.20227,667,667,447,45
09.06.20227,387,437,197,19
10.06.20227,137,136,876,99
13.06.20226,926,926,576,58
14.06.20226,676,676,446,49
15.06.20226,686,726,566,63
16.06.20226,66,636,46,51
17.06.20226,56,676,446,53
20.06.20226,476,616,446,52
21.06.20226,566,66,396,43
22.06.20226,396,536,266,5
23.06.20226,536,556,386,38
24.06.20226,556,616,426,59
27.06.20226,666,666,546,59
28.06.20226,66,726,66,7
29.06.20226,46,56,186,21
30.06.20226,236,236,066,11
01.07.20226,116,216,036,09
04.07.20226,166,165,945,99
05.07.20226,026,115,945,99
06.07.20225,895,975,815,91
07.07.20225,926,065,96,04
08.07.202266,115,986,09
11.07.202266,095,946
12.07.20226,016,065,866,03
13.07.20226,16,155,966,05
14.07.20226,066,075,895,96
15.07.20225,996,125,946,09
18.07.20226,16,146,066,1
19.07.20226,16,226,066,2
20.07.20226,226,276,146,2
21.07.20226,16,236,076,12
22.07.20226,136,376,116,33
25.07.20226,356,376,266,32
26.07.20226,26,336,26,25
27.07.20226,356,356,146,2
28.07.20226,256,296,166,24
29.07.20226,296,556,276,47
01.08.20226,456,486,366,36
02.08.20226,426,436,36,42
03.08.20226,336,566,336,53
04.08.20226,56,596,56,52
05.08.20226,416,546,396,41
08.08.20226,46,536,386,5
09.08.20226,586,596,436,45
10.08.20226,46,696,396,69
11.08.20226,76,76,66,63
12.08.20226,76,76,616,69
15.08.20226,636,686,626,66
16.08.20226,676,696,616,64
17.08.20226,536,616,46,42
18.08.20226,466,496,46,49
19.08.20226,396,436,256,29
22.08.20226,26,276,126,24
23.08.20226,136,266,136,15
24.08.20226,16,146,046,1
25.08.20226,096,186,046,08
26.08.20226,176,175,955,95
29.08.20225,926,045,925,97
30.08.20225,966,045,925,94
31.08.20225,95,985,885,89
01.09.20225,895,895,735,74
02.09.20225,785,935,715,91
05.09.20225,875,925,85,88
06.09.20225,895,965,845,87
07.09.20225,935,935,835,86
08.09.20225,935,935,75,76
09.09.20225,685,885,685,82
12.09.20225,916,015,826,01
13.09.20226,116,115,755,76
14.09.20225,735,765,565,58
15.09.20225,585,635,535,61
16.09.20225,585,745,515,7
19.09.20225,735,735,645,68
20.09.20225,755,755,45,42
21.09.20225,45,525,395,48
22.09.20225,385,45,135,14
23.09.20225,155,164,955,02
26.09.20224,915,024,794,83
27.09.20224,94,914,74,7
28.09.20224,654,874,54,87
29.09.20224,834,854,674,75
30.09.20224,794,974,734,94
03.10.20224,915,074,865,04
04.10.20225,145,195,055,14
05.10.20225,055,164,864,87
06.10.20224,995,024,934,96
07.10.20224,9554,844,88
10.10.20224,854,944,774,78
11.10.20224,784,814,724,78
12.10.20224,814,814,644,66
13.10.20224,654,844,554,72
14.10.20224,854,94,74,82
17.10.20224,725,014,724,99
18.10.20224,985,064,934,97
19.10.20224,964,964,824,82
20.10.20224,754,994,734,94
21.10.20224,974,994,794,85
24.10.20224,954,844,96
25.10.20224,965,214,965,21
26.10.20225,25,275,145,21
27.10.20225,15,435,085,36
28.10.20225,365,365,245,3
31.10.20225,315,375,255,34
01.11.20225,395,495,375,37
02.11.20225,45,415,285,36
03.11.20225,35,35,135,23
04.11.20225,275,45,245,36
07.11.20225,345,535,335,49
08.11.20225,495,535,445,51
09.11.20225,55,525,395,48
10.11.20225,555,885,45,83
11.11.20225,96,015,785,89
14.11.20225,985,985,775,83
15.11.20225,95,935,785,89
16.11.20225,895,895,695,7
17.11.20225,845,965,715,76
18.11.20225,825,845,715,8
21.11.20225,795,865,755,86
22.11.20225,865,935,795,86
23.11.20225,885,895,815,84
24.11.20225,856,095,856,04
25.11.20226,086,095,926,02
28.11.20226,016,035,895,98
29.11.20225,996,035,885,98
30.11.20225,956,025,85,88
01.12.20225,966,085,965,99
02.12.20226,056,155,946,05
05.12.20226,036,236,036,13
06.12.20226,116,176,046,06
07.12.202266,035,945,99
08.12.20226,016,065,885,94
09.12.20225,96,025,896
12.12.20225,956,035,855,97
13.12.20225,996,225,936,11
14.12.20226,126,36,076,26
15.12.20226,256,36,126,16
16.12.20226,176,185,785,95
19.12.20225,915,985,895,91
20.12.20225,855,895,695,81
21.12.20225,875,985,835,96
22.12.20225,9465,895,94
23.12.20225,936,035,925,98
27.12.20226,056,065,935,97
28.12.20226,086,085,936,02
29.12.20226,056,115,966,1
30.12.20226,116,126,016,01