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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5,8472
KAPANIŞ 5,8497

En Düşük

DÜŞÜK 4,9

En Yüksek

YÜKSEK 7,01
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20236,16,226,086,16
03.01.20236,126,346,126,26
04.01.20236,376,436,296,4
05.01.20236,316,466,276,3
06.01.20236,296,356,226,32
09.01.20236,36,436,266,4
10.01.20236,326,46,276,27
11.01.20236,356,576,316,57
12.01.20236,516,666,516,63
13.01.20236,596,676,566,59
16.01.20236,646,816,636,76
17.01.20236,796,836,696,8
18.01.20236,836,836,666,66
19.01.20236,646,656,466,49
20.01.20236,496,526,426,45
23.01.20236,596,596,476,59
24.01.20236,686,686,516,63
25.01.20236,586,686,556,68
26.01.20236,756,756,636,66
27.01.20236,696,776,696,74
30.01.20236,786,786,676,74
31.01.20236,656,736,586,68
01.02.20236,726,796,646,67
02.02.20236,736,926,696,92
03.02.20236,96,966,846,93
06.02.20236,96,96,686,81
07.02.20236,796,846,736,82
08.02.20236,847,016,836,92
09.02.20236,96,986,836,86
10.02.20236,886,886,676,67
13.02.20236,76,796,646,79
14.02.20236,756,886,756,75
15.02.20236,756,766,656,72
16.02.20236,766,826,676,77
17.02.20236,76,886,696,88
20.02.20236,886,886,816,83
21.02.20236,86,836,686,69
22.02.20236,76,76,526,54
23.02.20236,656,746,566,74
24.02.20236,726,786,646,64
27.02.20236,716,826,686,78
28.02.20236,756,826,726,79
01.03.20236,786,786,346,45
02.03.20236,456,566,46,53
03.03.20236,566,626,536,59
06.03.20236,646,676,556,64
07.03.20236,646,666,466,47
08.03.20236,456,456,346,35
09.03.20236,336,336,116,13
10.03.20236,056,1166,05
13.03.20236,066,065,845,98
14.03.20236,046,266,036,13
15.03.20236,136,135,895,95
16.03.20236,046,045,735,86
17.03.20235,895,955,745,81
20.03.20235,765,965,715,94
21.03.202366,015,945,95
22.03.20235,955,955,745,74
23.03.20235,755,85,665,71
24.03.20235,675,735,485,59
27.03.20235,665,675,575,64
28.03.20235,725,85,545,54
29.03.20235,555,735,545,69
30.03.20235,755,935,755,89
31.03.20235,915,925,785,83
03.04.20235,895,915,775,82
04.04.20235,865,895,85,8
05.04.20235,85,85,615,62
06.04.20235,685,775,635,77
11.04.20235,85,845,745,77
12.04.20235,785,915,785,85
13.04.20235,895,925,775,84
14.04.20235,965,865,92
17.04.20235,935,935,855,91
18.04.20235,945,955,885,9
19.04.20235,855,875,685,78
20.04.20235,85,835,695,71
21.04.20235,75,735,665,72
24.04.20235,685,715,635,64
25.04.20235,65,615,525,57
26.04.20235,615,675,555,66
27.04.20235,625,745,625,72
28.04.20235,755,85,675,8
02.05.20235,85,85,625,62
03.05.20235,645,665,585,63
04.05.20235,725,725,515,62
05.05.20235,735,735,635,7
08.05.20235,645,715,645,68
09.05.20235,695,695,545,6
10.05.20235,585,645,545,58
11.05.20235,565,645,555,61
12.05.20235,565,585,445,44
15.05.20235,525,525,435,49
16.05.20235,435,585,435,55
17.05.20235,595,595,445,51
18.05.20235,485,575,425,44
19.05.20235,55,525,445,5
22.05.20235,55,545,485,52
23.05.20235,555,685,555,65
24.05.20235,585,655,535,53
25.05.20235,535,555,445,45
26.05.20235,475,515,445,44
29.05.20235,55,525,455,47
30.05.20235,55,565,475,5
31.05.20235,415,55,375,48
01.06.20235,55,55,425,47
02.06.20235,535,695,515,69
05.06.20235,735,815,675,69
06.06.20235,665,765,665,76
07.06.20235,765,835,725,83
08.06.20235,815,895,815,82
09.06.20235,825,895,775,84
12.06.20235,855,865,75,71
13.06.20235,725,725,575,69
14.06.20235,75,785,675,69
15.06.20235,675,715,615,66
16.06.20235,715,785,645,74
19.06.20235,75,745,635,63
20.06.20235,585,615,515,57
21.06.20235,65,65,485,55
22.06.20235,515,595,495,56
23.06.20235,495,535,435,43
26.06.20235,435,435,365,41
27.06.20235,455,495,395,45
28.06.20235,425,615,45,61
29.06.20235,65,615,55,52
30.06.20235,565,65,525,55
03.07.20235,525,665,525,66
04.07.20235,475,615,445,58
05.07.20235,545,545,455,49
06.07.20235,445,455,265,27
07.07.20235,285,335,255,32
10.07.20235,35,395,275,31
11.07.20235,395,435,335,43
12.07.20235,455,595,425,55
13.07.20235,575,595,535,54
14.07.20235,565,565,445,46
17.07.20235,445,515,425,44
18.07.20235,465,495,375,47
19.07.20235,485,85,485,76
20.07.20235,745,875,745,77
21.07.20235,755,795,735,78
24.07.20235,695,835,695,72
25.07.20235,735,775,715,76
26.07.20235,745,835,715,82
27.07.20235,875,895,765,8
28.07.20235,855,885,715,86
31.07.20235,845,95,745,87
01.08.20235,825,865,815,81
02.08.20235,765,85,625,63
03.08.20235,65,675,575,61
04.08.20235,645,695,565,69
07.08.20235,665,695,645,68
08.08.20235,565,715,565,64
09.08.20235,725,725,625,65
10.08.20235,65,765,65,66
11.08.20235,725,725,575,57
14.08.20235,575,575,55,53
15.08.20235,55,515,395,44
16.08.20235,45,465,45,44
17.08.20235,435,465,375,38
18.08.20235,355,385,265,28
21.08.20235,285,385,135,14
22.08.20235,185,295,175,28
23.08.20235,255,395,255,36
24.08.20235,415,55,355,36
25.08.20235,335,365,35,31
28.08.20235,325,525,325,52
29.08.20235,525,595,485,56
30.08.20235,575,645,545,55
31.08.20235,495,645,495,61
01.09.20235,615,625,525,53
04.09.20235,585,585,485,49
05.09.20235,465,555,425,49
06.09.20235,465,585,465,51
07.09.20235,445,535,435,51
08.09.20235,575,585,495,56
11.09.20235,575,675,565,67
12.09.20235,665,675,485,5
13.09.20235,55,595,435,55
14.09.20235,535,735,475,73
15.09.20235,755,765,555,56
18.09.20235,525,565,425,43
19.09.20235,45,555,385,52
20.09.20235,55,75,55,63
21.09.20235,535,575,475,5
22.09.20235,475,525,425,47
25.09.20235,455,465,355,41
26.09.20235,375,415,325,37
27.09.20235,385,45,245,25
28.09.20235,275,325,215,28
29.09.20235,285,475,285,38
02.10.20235,335,55,335,43
03.10.20235,385,425,145,18
04.10.20235,155,265,095,13
05.10.20235,235,235,125,16
06.10.20235,185,255,115,22
09.10.20235,175,235,155,23
10.10.20235,35,465,35,43
11.10.20235,285,455,275,43
12.10.20235,455,55,385,4
13.10.20235,395,425,275,28
16.10.20235,285,395,285,39
17.10.20235,355,465,355,39
18.10.20235,375,415,265,26
19.10.20235,285,315,25,2
20.10.20235,145,245,125,2
23.10.20235,185,215,065,13
24.10.20235,135,215,135,17
25.10.20235,145,1755,01
26.10.20234,975,044,95
27.10.20235,015,175,015,08
30.10.20235,085,215,085,14
31.10.20235,145,325,145,29
01.11.20235,255,335,235,31
02.11.20235,365,695,355,66
03.11.20235,75,825,655,78
06.11.20235,765,815,65,62
07.11.20235,595,675,595,65
08.11.20235,575,675,555,59
09.11.20235,545,695,545,64
10.11.20235,585,585,395,46
13.11.20235,485,565,465,5
14.11.20235,545,935,525,92
15.11.20235,955,995,845,84
16.11.20235,865,935,795,8
17.11.20235,85,955,85,91
20.11.20235,925,975,95,97
21.11.20235,985,995,795,79
22.11.20235,765,95,755,87
23.11.20235,915,945,875,89
24.11.20235,885,925,855,9
27.11.20235,925,975,895,95
28.11.20235,985,985,855,94
29.11.20235,946,095,946,05
30.11.20236,086,116,026,04
01.12.20236,046,1566,15
04.12.20236,156,216,136,18
05.12.20236,136,356,136,3
06.12.20236,326,426,296,4
07.12.20236,296,356,256,32
08.12.20236,326,46,296,35
11.12.20236,316,396,316,36
12.12.20236,356,386,216,23
13.12.20236,236,346,236,31
14.12.20236,476,76,476,66
15.12.20236,666,716,556,55
18.12.20236,546,566,466,5
19.12.20236,486,586,486,52
20.12.20236,486,636,436,61
21.12.20236,516,586,516,54
22.12.20236,526,566,526,56
27.12.20236,566,636,566,61
28.12.20236,656,656,586,61
29.12.20236,616,646,536,55