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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5,6237
KAPANIŞ 5,6145

En Düşük

DÜŞÜK 4,81

En Yüksek

YÜKSEK 6,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20246,516,616,56,51
03.01.20246,536,556,376,38
04.01.20246,456,486,416,45
05.01.20246,366,426,296,34
08.01.20246,226,256,096,18
09.01.20246,26,215,996,01
10.01.20246,016,166,016,08
11.01.20246,116,155,945,95
12.01.20246,076,175,966
15.01.202466,095,955,96
16.01.20245,885,955,865,89
17.01.20245,765,85,635,69
18.01.20245,675,715,625,66
19.01.20245,685,725,65,65
22.01.20245,735,775,675,71
23.01.20245,685,735,645,67
24.01.20245,745,875,735,83
25.01.20245,85,85,75,74
26.01.20245,745,775,685,75
29.01.20245,745,745,655,72
30.01.20245,655,755,625,63
31.01.20245,655,655,555,6
01.02.20245,555,555,325,33
02.02.20245,385,575,375,42
05.02.20245,415,465,365,38
06.02.20245,375,45,35,33
07.02.20245,35,415,285,33
08.02.20245,385,395,235,24
09.02.20245,265,285,095,13
12.02.20245,225,255,185,22
13.02.20245,215,245,065,08
14.02.20245,15,145,065,07
15.02.20245,135,155,065,13
16.02.20245,185,225,115,18
19.02.20245,185,245,145,15
20.02.20245,165,175,115,13
21.02.20245,165,215,125,12
22.02.20245,155,195,125,15
23.02.20245,155,175,115,12
26.02.20245,125,165,085,12
27.02.20245,135,235,135,19
28.02.20245,215,215,025,07
29.02.20245,095,145,025,02
01.03.202455,064,864,91
04.03.20244,914,954,814,9
05.03.20244,954,974,914,96
06.03.20245,035,1155,01
07.03.20245,015,134,995,05
08.03.20245,075,215,055,19
11.03.20245,175,265,165,21
12.03.20245,185,235,15,1
13.03.20245,055,135,055,08
14.03.20245,15,175,065,1
15.03.20245,15,175,085,13
18.03.20245,15,155,085,12
19.03.20245,15,175,15,16
20.03.20245,185,235,145,21
21.03.20245,285,335,265,26
22.03.20245,35,45,295,35
25.03.20245,365,45,335,39
26.03.20245,385,445,365,42
27.03.20245,425,475,385,43
28.03.20245,415,515,45,49
02.04.20245,515,515,255,28
03.04.20245,275,325,245,3
04.04.20245,315,355,285,31
05.04.20245,265,275,185,21
08.04.20245,235,385,215,37
09.04.20245,385,55,355,47
10.04.20245,465,615,345,36
11.04.20245,355,475,335,45
12.04.20245,495,515,415,42
15.04.20245,375,435,355,36
16.04.20245,285,295,195,23
17.04.20245,235,375,225,31
18.04.20245,345,385,295,35
19.04.20245,385,445,315,43
22.04.20245,475,535,475,51
23.04.20245,535,555,495,54
24.04.20245,545,545,485,49
25.04.20245,485,555,435,46
26.04.20245,485,635,485,56
29.04.20245,595,65,545,59
30.04.20245,575,585,495,5
02.05.20245,465,645,465,62
03.05.20245,635,835,615,65
06.05.20245,665,725,635,69
07.05.20245,75,795,75,77
08.05.20245,765,815,745,81
09.05.20245,825,845,765,79
10.05.20245,85,885,795,8
13.05.20245,785,855,785,82
14.05.20245,96,025,885,9
15.05.20245,916,185,896,15
16.05.20246,196,456,16,4
17.05.20246,436,446,156,2
20.05.20246,226,256,166,19
21.05.20246,26,216,146,16
22.05.20246,166,246,096,18
23.05.20246,186,26,16,1
24.05.20246,126,156,026,08
27.05.20246,16,166,086,13
28.05.20246,166,226,146,18
29.05.20246,176,186,056,07
30.05.20246,016,256,016,24
31.05.20246,216,256,176,22
03.06.20246,256,316,226,31
04.06.20246,276,336,236,33
05.06.20246,346,416,346,39
06.06.20246,416,446,366,41
07.06.20246,426,436,236,27
10.06.20246,256,266,176,18
11.06.20246,156,166,046,04
12.06.20246,056,276,046,24
13.06.20246,186,286,156,17
14.06.20246,166,195,986,01
17.06.20246,026,135,945,96
18.06.202466,095,966,05
19.06.20245,785,825,575,6
20.06.20245,615,715,615,71
21.06.20245,715,715,525,53
24.06.20245,565,65,495,56
25.06.20245,565,575,465,47
26.06.20245,495,545,395,41
27.06.20245,435,445,45,44
28.06.20245,455,515,415,43
01.07.20245,655,675,55,5
02.07.20245,435,515,435,48
03.07.20245,535,585,485,58
04.07.20245,555,625,535,59
05.07.20245,625,75,615,7
08.07.20245,75,715,55,51
09.07.20245,55,525,355,4
10.07.20245,445,485,415,45
11.07.20245,485,615,435,56
12.07.20245,615,625,545,59
15.07.20245,585,585,475,51
16.07.20245,455,55,45,43
17.07.20245,465,465,375,39
18.07.20245,435,435,345,34
19.07.20245,315,345,265,27
22.07.20245,355,365,255,26
23.07.20245,245,275,155,19
24.07.20245,165,185,145,15
25.07.20245,115,165,055,15
26.07.20245,145,225,135,2
29.07.20245,235,275,195,2
30.07.20245,25,295,25,27
31.07.20245,425,475,375,37
01.08.20245,335,465,315,4
02.08.20245,315,435,295,39
05.08.20245,195,265,085,19
06.08.20245,195,295,135,26
07.08.20245,35,415,35,41
08.08.20245,325,365,255,36
09.08.20245,45,495,385,42
12.08.20245,455,465,375,37
13.08.20245,375,445,375,43
14.08.20245,495,495,415,46
15.08.20245,55,55,445,48
16.08.20245,55,55,415,42
19.08.20245,435,495,435,49
20.08.20245,485,545,455,5
21.08.20245,55,555,475,51
22.08.20245,55,575,495,53
23.08.20245,55,615,485,59
26.08.20245,625,75,65,69
27.08.20245,675,75,595,62
28.08.20245,645,685,595,62
29.08.20245,615,665,515,51
30.08.20245,525,725,525,68
02.09.20245,785,885,715,84
03.09.20245,865,865,745,8
04.09.20245,785,855,715,84
05.09.20245,85,965,85,87
06.09.20246,056,125,975,99
09.09.20246,016,0966,03
10.09.20246,056,166,046,15
11.09.20246,156,186,086,15
12.09.20246,26,266,186,22
13.09.20246,376,466,326,42
16.09.20246,46,476,386,43
17.09.20246,456,476,366,37
18.09.20246,356,436,326,38
19.09.20246,446,486,416,47
20.09.20246,466,546,356,35
23.09.20246,386,396,216,25
24.09.20246,266,286,146,25
25.09.20246,266,286,196,21
26.09.20246,376,46,266,35
27.09.20246,346,396,36,31
30.09.20246,286,286,166,23
01.10.20246,246,266,176,19
02.10.20246,156,156,046,12
03.10.20246,076,196,076,09
04.10.20246,136,146,066,09
07.10.20246,096,095,996,03
08.10.202466,035,935,96
09.10.20245,966,015,955,97
10.10.20245,965,965,845,9
11.10.20245,916,035,96,02
14.10.20246,036,065,986,03
15.10.20246,066,16,016,07
16.10.20246,066,156,056,14
17.10.20246,116,146,056,06
18.10.20246,066,116,036,05
21.10.20246,076,095,885,89
22.10.20245,825,95,765,83
23.10.20245,865,885,825,84
24.10.20245,875,95,835,87
25.10.20245,855,885,85,85
28.10.20245,855,915,845,9
29.10.20245,915,925,745,74
30.10.20245,725,815,675,7
31.10.20245,655,655,565,57
01.11.20245,565,635,565,58
04.11.20245,575,615,55,5
05.11.20245,455,545,455,5
06.11.20245,585,585,325,4
07.11.20245,45,445,375,43
08.11.20245,455,55,445,49
11.11.20245,525,535,455,47
12.11.20245,325,375,175,19
13.11.20245,285,315,195,27
14.11.20245,295,495,295,39
15.11.20245,555,595,485,52
18.11.20245,555,585,465,47
19.11.20245,545,575,435,48
20.11.20245,575,635,525,62
21.11.20245,625,625,55,51
22.11.20245,395,555,385,54
25.11.20245,585,65,55,53
26.11.20245,55,515,455,47
27.11.20245,465,55,455,5
28.11.20245,495,55,475,5
29.11.20245,475,555,435,46
02.12.20245,435,455,315,31
03.12.20245,285,315,235,29
04.12.20245,295,365,295,35
05.12.20245,365,455,325,38
06.12.20245,385,485,385,48
09.12.20245,485,485,275,3
10.12.20245,35,35,25,24
11.12.20245,255,255,185,2
12.12.20245,25,245,175,23
13.12.20245,225,245,175,19
16.12.20245,185,185,15,12
17.12.20245,095,175,075,13
18.12.20245,125,165,125,14
19.12.20245,085,094,954,99
20.12.20244,955,154,935,14
23.12.20245,125,145,095,12
24.12.20245,145,175,135,17
27.12.20245,155,215,125,18
30.12.20245,185,215,155,17
31.12.20245,165,25,165,18