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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5,5922
KAPANIŞ 5,5848

En Düşük

DÜŞÜK 4,98

En Yüksek

YÜKSEK 6,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20255,225,255,175,23
03.01.20255,255,265,25,2
06.01.20255,245,245,165,17
07.01.20255,185,255,175,18
08.01.20255,185,225,095,17
09.01.20255,145,185,125,15
10.01.20255,165,195,015,01
13.01.20255,095,094,985
14.01.20255,145,175,065,09
15.01.20255,125,295,125,24
16.01.20255,245,265,175,26
17.01.20255,275,325,265,31
20.01.20255,35,315,255,25
21.01.20255,275,35,245,3
22.01.20255,315,315,225,24
23.01.20255,245,265,25,24
24.01.20255,265,285,185,22
27.01.20255,175,325,125,3
28.01.20255,265,395,225,37
29.01.20255,395,395,295,29
30.01.20255,35,475,295,47
31.01.20255,475,55,415,48
03.02.20255,45,45,35,39
04.02.20255,325,395,325,39
05.02.20255,425,485,395,47
06.02.20255,475,515,455,47
07.02.20255,465,545,45,42
10.02.20255,445,55,435,48
11.02.20255,55,55,445,46
12.02.20255,495,565,425,51
13.02.20255,555,625,55,61
14.02.20255,625,635,575,57
17.02.20255,565,615,535,55
18.02.20255,555,65,495,49
19.02.20255,485,525,375,38
20.02.20255,385,495,385,46
21.02.20255,475,545,455,54
24.02.20255,565,585,495,49
25.02.20255,485,635,485,55
26.02.20255,535,655,535,65
27.02.20255,645,685,545,65
28.02.20255,815,955,625,73
03.03.20255,725,755,645,64
04.03.20255,635,675,525,55
05.03.20255,565,585,345,34
06.03.20255,355,395,165,23
07.03.20255,255,355,225,34
10.03.20255,395,45,345,34
11.03.20255,355,455,295,3
12.03.20255,35,375,275,28
13.03.20255,275,35,245,26
14.03.20255,265,375,265,36
17.03.20255,385,445,355,44
18.03.20255,455,465,45,43
19.03.20255,45,475,45,45
20.03.20255,475,55,445,46
21.03.20255,475,515,435,5
24.03.20255,515,545,45,4
25.03.20255,475,525,435,46
26.03.20255,45,455,385,44
27.03.20255,415,475,45,4
28.03.20255,435,55,425,49
31.03.20255,495,495,415,46
01.04.20255,475,565,455,48
02.04.20255,485,525,445,45
03.04.20255,435,75,415,62
04.04.20255,635,685,385,41
07.04.20255,225,455,075,19
08.04.20255,255,285,15,25
09.04.20255,155,164,985,04
10.04.20255,375,395,195,19
11.04.20255,215,325,145,28
14.04.20255,385,425,325,39
15.04.20255,45,565,395,56
16.04.20255,525,575,485,54
17.04.20255,545,645,495,61
22.04.20255,635,735,625,7
23.04.20255,755,755,665,68
24.04.20255,695,755,675,67
25.04.20255,75,735,685,69
28.04.20255,735,735,655,68
29.04.20255,685,755,665,67
30.04.20255,695,715,615,71
02.05.20255,755,815,725,76
05.05.20255,765,835,765,82
06.05.20255,835,895,785,89
07.05.20255,845,915,775,81
08.05.20255,85,865,775,8
09.05.20255,785,865,775,83
12.05.20255,825,845,675,77
13.05.20255,765,845,745,78
14.05.20255,775,855,755,78
15.05.20255,795,875,745,87
16.05.20255,915,975,895,97
19.05.20255,985,995,95,93
20.05.20255,986,015,945,98
21.05.20255,965,985,935,94
22.05.20255,925,925,835,84
23.05.20255,885,95,745,87
26.05.20255,935,975,915,93
27.05.20255,985,995,95,97
28.05.20256,026,095,996,03
29.05.20256,036,095,996,08
30.05.20256,16,186,16,13
02.06.20256,26,26,056,11
03.06.20256,156,26,116,11
04.06.20256,126,136,066,07
05.06.20256,16,176,056,09
06.06.20256,126,156,16,11
09.06.20256,156,196,126,17
10.06.20256,26,36,156,29
11.06.20256,36,346,266,27
12.06.20256,286,286,26,21
13.06.20256,166,26,136,13
16.06.20256,176,226,136,18
17.06.20255,715,875,595,87
18.06.20255,875,955,865,93
19.06.20255,95,935,865,87
20.06.20255,865,965,865,89
23.06.20255,845,945,825,93
24.06.20255,9865,955,97
25.06.20255,985,985,855,86
26.06.20255,875,975,865,95
27.06.20255,975,975,895,91
30.06.20255,926,095,926,01
01.07.20256,056,075,996,06
02.07.20256,066,065,966,02
03.07.20256,026,075,996
04.07.2025665,935,97
07.07.20255,9865,965,98
08.07.2025665,885,88
09.07.20255,896,065,896,02
10.07.20256,036,035,915,91
11.07.20255,915,915,865,86
14.07.20255,825,925,825,91
15.07.20255,915,945,855,86
16.07.20255,835,885,825,84
17.07.20255,865,915,845,89
18.07.20255,95,925,865,88
21.07.20255,926,035,916,02
22.07.20256,036,096,026,09
23.07.20256,136,156,056,06
24.07.20256,16,146,056,09
25.07.20256,096,15,815,86
28.07.20255,955,955,815,81
29.07.20255,85,835,765,76
30.07.20255,85,915,85,87
31.07.20255,875,935,835,83
01.08.20255,795,85,715,75
04.08.20255,785,865,775,86
05.08.20255,895,895,835,83
06.08.20255,855,925,855,92
07.08.20255,925,945,855,87
08.08.20255,885,975,885,93
11.08.20255,975,975,855,87
12.08.20255,895,895,795,79
13.08.20255,795,825,785,8
14.08.20255,845,845,745,8
15.08.20255,855,855,755,77
18.08.20255,785,815,755,78
19.08.20255,775,85,775,78
20.08.20255,765,85,765,8
21.08.20255,795,795,725,76
22.08.20255,755,865,725,86
25.08.20255,855,865,815,83
26.08.20255,85,835,725,76
27.08.20255,735,795,725,75
28.08.20255,775,785,675,7
29.08.20255,75,715,635,64
01.09.20255,665,685,645,65
02.09.20255,635,655,495,51
03.09.20255,525,585,55,56
04.09.20255,565,635,565,57
05.09.20255,565,655,565,63
08.09.20255,685,745,655,69
09.09.20255,695,715,635,64
10.09.20255,635,685,615,64
11.09.20255,655,675,615,65
12.09.20255,655,675,625,64
15.09.20255,655,75,625,65
16.09.20255,675,675,555,56
17.09.20255,65,65,545,57
18.09.20255,595,615,545,58
19.09.20255,565,615,565,59
22.09.20255,595,595,515,51
23.09.20255,535,575,515,51
24.09.20255,535,535,515,51
25.09.20255,55,555,455,45
26.09.20255,525,545,465,51
29.09.20255,515,525,435,51
30.09.20255,545,565,475,56
01.10.20255,555,565,475,56
02.10.20255,575,595,515,53
03.10.20255,545,575,455,5
06.10.20255,55,55,385,41
07.10.20255,415,465,45,4
08.10.20255,425,445,395,43
09.10.20255,445,475,415,41
10.10.20255,435,55,435,44
13.10.20255,455,525,455,5
14.10.20255,495,575,495,57
15.10.20255,595,595,485,51
16.10.20255,525,595,55,59
17.10.20255,565,595,525,58
20.10.20255,65,615,545,58
21.10.20255,65,625,535,59
22.10.20255,595,645,595,62
23.10.20255,625,655,65,65
24.10.20255,655,655,535,59
27.10.20255,65,615,545,61
28.10.20255,65,635,565,56
29.10.20255,565,65,515,53
30.10.20255,515,545,475,51
31.10.20255,535,545,475,49
03.11.20255,485,55,455,46
04.11.20255,455,485,45,47
05.11.20255,495,495,425,44
06.11.20255,465,465,425,42
07.11.20255,465,465,45,4
10.11.20255,475,475,425,43
11.11.20255,455,495,435,47
12.11.20255,515,575,465,54
13.11.20255,585,65,535,58
14.11.20255,495,495,225,27
17.11.20255,295,35,225,22
18.11.20255,25,225,145,16
19.11.20255,165,185,15,15
20.11.20255,25,25,135,13
21.11.20255,115,155,095,09
24.11.20255,125,135,085,1
25.11.20255,135,145,15,12
26.11.20255,145,25,115,18
27.11.20255,175,35,175,23
28.11.20255,235,295,225,28
01.12.20255,265,295,235,27
02.12.20255,35,325,265,26
03.12.20255,265,295,235,23
04.12.20255,255,295,215,25
05.12.20255,275,275,235,23
08.12.20255,215,255,135,13
09.12.20255,155,165,115,12
10.12.20255,125,145,15,14
11.12.20255,155,175,125,16
12.12.20255,195,255,175,21
15.12.20255,255,35,225,22
16.12.20255,235,275,215,23
17.12.20255,225,265,165,19
18.12.20255,215,245,175,24
19.12.20255,245,245,195,22
22.12.20255,225,275,195,27
23.12.20255,295,335,275,3
24.12.20255,325,345,315,32
29.12.20255,345,435,335,41
30.12.20255,415,445,385,43
31.12.20255,425,475,415,47