BZU.MI
Buzzi Unicem S.p.A.
16:10:32
47.48 €
0.0000 (%0.00)
Önceki Kapanış: 47.43
Düşük₺46.95
Yüksek₺47.6
BZU.MI: Buzzi Unicem S.p.A. Arşiv
1995 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,0456
KAPANIŞ 5,0476
En Düşük
DÜŞÜK 4,1833
En Yüksek
YÜKSEK 6,1355
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.1995 | 4,4527 | 4,4527 | 4,4527 | 4,4527 |
| 09.01.1995 | 4,44 | 4,44 | 4,44 | 4,44 |
| 10.01.1995 | 4,42 | 4,44 | 4,39 | 4,42 |
| 11.01.1995 | 4,48 | 4,57 | 4,45 | 4,48 |
| 12.01.1995 | 4,44 | 4,44 | 4,44 | 4,44 |
| 13.01.1995 | 4,61 | 4,67 | 4,36 | 4,61 |
| 16.01.1995 | 4,77 | 4,87 | 4,61 | 4,77 |
| 17.01.1995 | 4,8 | 4,87 | 4,78 | 4,8 |
| 18.01.1995 | 4,61 | 4,78 | 4,37 | 4,61 |
| 19.01.1995 | 4,73 | 4,83 | 4,68 | 4,73 |
| 20.01.1995 | 4,96 | 5,22 | 4,85 | 4,96 |
| 23.01.1995 | 4,95 | 5,05 | 4,78 | 4,95 |
| 24.01.1995 | 4,88 | 4,91 | 4,83 | 4,88 |
| 25.01.1995 | 4,95 | 4,96 | 4,92 | 4,95 |
| 26.01.1995 | 4,95 | 5 | 4,87 | 4,95 |
| 27.01.1995 | 4,95 | 4,97 | 4,94 | 4,95 |
| 30.01.1995 | 4,98 | 4,98 | 4,96 | 4,98 |
| 31.01.1995 | 5,01 | 5,09 | 4,88 | 5,01 |
| 01.02.1995 | 5,09 | 5,17 | 5,07 | 5,09 |
| 02.02.1995 | 5,14 | 5,15 | 5,13 | 5,14 |
| 03.02.1995 | 5,14 | 5,2 | 5,13 | 5,14 |
| 06.02.1995 | 5,27 | 5,34 | 5,19 | 5,27 |
| 07.02.1995 | 5,26 | 5,28 | 5,22 | 5,26 |
| 08.02.1995 | 5,26 | 5,26 | 5,26 | 5,26 |
| 09.02.1995 | 5,19 | 5,22 | 5,18 | 5,19 |
| 10.02.1995 | 5,12 | 5,15 | 4,72 | 5,12 |
| 13.02.1995 | 5,01 | 5,07 | 4,87 | 5,01 |
| 14.02.1995 | 5 | 5 | 5 | 5 |
| 15.02.1995 | 5 | 5 | 5 | 5 |
| 16.02.1995 | 5,0021 | 5,0021 | 5,0021 | 5,0021 |
| 17.02.1995 | 5,0021 | 5,0021 | 5,0021 | 5,0021 |
| 27.02.1995 | 4,6932 | 4,6932 | 4,6932 | 4,6932 |
| 28.03.1995 | 4,3931 | 4,3931 | 4,3931 | 4,3931 |
| 17.04.1995 | 4,4497 | 4,4497 | 4,4497 | 4,4497 |
| 25.04.1995 | 4,5975 | 4,5975 | 4,5975 | 4,5975 |
| 01.05.1995 | 4,8498 | 4,8498 | 4,8498 | 4,8498 |
| 02.05.1995 | 4,78 | 4,78 | 4,56 | 4,78 |
| 03.05.1995 | 4,7 | 4,7 | 4,57 | 4,7 |
| 04.05.1995 | 4,71 | 4,74 | 4,61 | 4,71 |
| 05.05.1995 | 4,7 | 4,78 | 4,7 | 4,7 |
| 08.05.1995 | 4,65 | 4,73 | 4,65 | 4,65 |
| 09.05.1995 | 4,63 | 4,7 | 4,61 | 4,63 |
| 10.05.1995 | 4,69 | 4,69 | 4,57 | 4,69 |
| 11.05.1995 | 4,85 | 4,85 | 4,66 | 4,85 |
| 12.05.1995 | 4,78 | 5,02 | 4,7 | 4,78 |
| 15.05.1995 | 4,89 | 4,89 | 4,78 | 4,89 |
| 16.05.1995 | 4,86 | 4,89 | 4,83 | 4,86 |
| 17.05.1995 | 4,87 | 4,87 | 4,83 | 4,87 |
| 18.05.1995 | 4,65 | 4,95 | 4,65 | 4,65 |
| 19.05.1995 | 4,47 | 4,65 | 4,44 | 4,47 |
| 22.05.1995 | 4,53 | 4,54 | 4,47 | 4,53 |
| 23.05.1995 | 4,36 | 4,36 | 4,36 | 4,36 |
| 24.05.1995 | 4,44 | 4,45 | 4,39 | 4,44 |
| 25.05.1995 | 4,42 | 4,46 | 4,42 | 4,42 |
| 26.05.1995 | 4,47 | 4,47 | 4,43 | 4,47 |
| 29.05.1995 | 4,42 | 4,54 | 4,4 | 4,42 |
| 30.05.1995 | 4,56 | 4,6 | 4,42 | 4,56 |
| 31.05.1995 | 4,8 | 4,84 | 4,65 | 4,8 |
| 01.06.1995 | 4,85 | 4,97 | 4,83 | 4,85 |
| 02.06.1995 | 4,92 | 4,92 | 4,8 | 4,92 |
| 05.06.1995 | 4,85 | 4,96 | 4,73 | 4,85 |
| 06.06.1995 | 5 | 5 | 4,85 | 5 |
| 07.06.1995 | 4,99 | 5,04 | 4,92 | 4,99 |
| 08.06.1995 | 4,97 | 4,98 | 4,89 | 4,97 |
| 09.06.1995 | 4,98 | 5,01 | 4,98 | 4,98 |
| 12.06.1995 | 4,96 | 5,04 | 4,91 | 4,96 |
| 13.06.1995 | 4,96 | 4,96 | 4,78 | 4,96 |
| 14.06.1995 | 4,88 | 4,91 | 4,81 | 4,88 |
| 15.06.1995 | 4,89 | 4,91 | 4,85 | 4,89 |
| 16.06.1995 | 4,85 | 4,85 | 4,8 | 4,85 |
| 19.06.1995 | 4,88 | 4,88 | 4,84 | 4,88 |
| 20.06.1995 | 4,95 | 4,96 | 4,95 | 4,95 |
| 21.06.1995 | 5,06 | 5,11 | 4,99 | 5,06 |
| 22.06.1995 | 5,25 | 5,25 | 5,09 | 5,25 |
| 23.06.1995 | 5,27 | 5,27 | 5,19 | 5,27 |
| 26.06.1995 | 5,22 | 5,3 | 5,22 | 5,22 |
| 27.06.1995 | 5,23 | 5,24 | 5,19 | 5,23 |
| 28.06.1995 | 5,16 | 5,24 | 5,11 | 5,16 |
| 29.06.1995 | 5,1 | 5,11 | 5,01 | 5,1 |
| 30.06.1995 | 5,04 | 5,07 | 5,04 | 5,04 |
| 03.07.1995 | 4,93 | 5,02 | 4,93 | 4,93 |
| 04.07.1995 | 5,01 | 5,01 | 4,83 | 5,01 |
| 05.07.1995 | 5,16 | 5,16 | 5,02 | 5,16 |
| 06.07.1995 | 5,19 | 5,19 | 5,02 | 5,19 |
| 07.07.1995 | 5,14 | 5,2 | 5,11 | 5,14 |
| 10.07.1995 | 5,16 | 5,19 | 5,06 | 5,16 |
| 11.07.1995 | 5,11 | 5,14 | 5,07 | 5,11 |
| 12.07.1995 | 5,16 | 5,16 | 5,16 | 5,16 |
| 13.07.1995 | 5,01 | 5,16 | 5,01 | 5,01 |
| 14.07.1995 | 4,98 | 5,01 | 4,98 | 4,98 |
| 17.07.1995 | 4,98 | 5,01 | 4,98 | 4,98 |
| 18.07.1995 | 4,97 | 4,98 | 4,97 | 4,97 |
| 19.07.1995 | 5 | 5 | 4,97 | 5 |
| 20.07.1995 | 4,99 | 5 | 4,93 | 4,99 |
| 21.07.1995 | 5,16 | 5,16 | 5,16 | 5,16 |
| 24.07.1995 | 5,22 | 5,22 | 5,16 | 5,22 |
| 25.07.1995 | 5,27 | 5,29 | 5,24 | 5,27 |
| 26.07.1995 | 5,32 | 5,32 | 5,24 | 5,32 |
| 27.07.1995 | 5,27 | 5,34 | 5,19 | 5,27 |
| 28.07.1995 | 5,27 | 5,34 | 5,19 | 5,27 |
| 31.07.1995 | 5,27 | 5,34 | 5,19 | 5,27 |
| 01.08.1995 | 5,2679 | 5,2679 | 5,2679 | 5,2679 |
| 02.08.1995 | 5,3815 | 5,3918 | 5,3195 | 5,3815 |
| 03.08.1995 | 5,4228 | 5,4228 | 5,3712 | 5,4228 |
| 04.08.1995 | 5,4744 | 5,5261 | 5,4486 | 5,4744 |
| 07.08.1995 | 5,5106 | 5,5338 | 5,4744 | 5,5106 |
| 08.08.1995 | 5,4667 | 5,5338 | 5,4667 | 5,4667 |
| 09.08.1995 | 5,5467 | 5,5777 | 5,4667 | 5,5467 |
| 10.08.1995 | 5,8876 | 5,8876 | 5,8876 | 5,8876 |
| 11.08.1995 | 5,9393 | 6,04 | 5,8515 | 5,9393 |
| 14.08.1995 | 5,9393 | 5,9393 | 5,9393 | 5,9393 |
| 15.08.1995 | 5,9393 | 5,9393 | 5,9393 | 5,9393 |
| 16.08.1995 | 6,0684 | 6,0942 | 5,9909 | 6,0684 |
| 17.08.1995 | 6,058 | 6,1045 | 6,0167 | 6,058 |
| 18.08.1995 | 6,0942 | 6,0942 | 6,0425 | 6,0942 |
| 21.08.1995 | 6,1355 | 6,1355 | 6,058 | 6,1355 |
| 22.08.1995 | 5,9186 | 6,1174 | 5,9186 | 5,9186 |
| 23.08.1995 | 5,7456 | 5,836 | 5,7456 | 5,7456 |
| 24.08.1995 | 5,7456 | 5,7456 | 5,7456 | 5,7456 |
| 25.08.1995 | 5,7378 | 5,7585 | 5,681 | 5,7378 |
| 28.08.1995 | 5,632 | 5,7068 | 5,5777 | 5,632 |
| 29.08.1995 | 5,6707 | 5,7275 | 5,6294 | 5,6707 |
| 30.08.1995 | 5,6759 | 5,6914 | 5,6294 | 5,6759 |
| 31.08.1995 | 5,681 | 5,681 | 5,6604 | 5,681 |
| 01.09.1995 | 5,6965 | 5,7043 | 5,65 | 5,6965 |
| 04.09.1995 | 5,6294 | 5,6294 | 5,6294 | 5,6294 |
| 05.09.1995 | 5,6552 | 5,6655 | 5,6036 | 5,6552 |
| 06.09.1995 | 5,6655 | 5,7275 | 5,6552 | 5,6655 |
| 07.09.1995 | 5,681 | 5,7043 | 5,6552 | 5,681 |
| 08.09.1995 | 5,681 | 5,7249 | 5,6036 | 5,681 |
| 11.09.1995 | 5,6552 | 5,6759 | 5,6087 | 5,6552 |
| 12.09.1995 | 5,6087 | 5,65 | 5,5829 | 5,6087 |
| 13.09.1995 | 5,681 | 5,681 | 5,3712 | 5,681 |
| 14.09.1995 | 5,6294 | 5,681 | 5,6036 | 5,6294 |
| 15.09.1995 | 5,6552 | 5,6552 | 5,5777 | 5,6552 |
| 18.09.1995 | 5,6552 | 5,6707 | 5,6165 | 5,6552 |
| 19.09.1995 | 5,6294 | 5,6294 | 5,5777 | 5,6294 |
| 20.09.1995 | 5,4848 | 5,6294 | 5,4744 | 5,4848 |
| 21.09.1995 | 5,5261 | 5,5261 | 5,4744 | 5,5261 |
| 22.09.1995 | 5,3195 | 5,5261 | 5,3195 | 5,3195 |
| 25.09.1995 | 5,1129 | 5,3453 | 5,1129 | 5,1129 |
| 26.09.1995 | 5,3763 | 5,3866 | 5,3686 | 5,3763 |
| 27.09.1995 | 5,3453 | 5,4228 | 5,2679 | 5,3453 |
| 28.09.1995 | 5,3195 | 5,3453 | 5,2937 | 5,3195 |
| 29.09.1995 | 5,3712 | 5,3712 | 5,2782 | 5,3712 |
| 02.10.1995 | 5,4228 | 5,4486 | 5,2937 | 5,2937 |
| 03.10.1995 | 5,1672 | 5,2162 | 4,803 | 5,2162 |
| 04.10.1995 | 5,1646 | 5,2007 | 5,1129 | 5,1646 |
| 05.10.1995 | 5,2162 | 5,2162 | 5,1129 | 5,2162 |
| 06.10.1995 | 5,1129 | 5,1646 | 5,1129 | 5,1646 |
| 09.10.1995 | 5,0664 | 5,0664 | 5,0071 | 5,0303 |
| 10.10.1995 | 5,0096 | 5,0871 | 4,958 | 4,958 |
| 11.10.1995 | 4,958 | 4,958 | 4,9322 | 4,9477 |
| 12.10.1995 | 4,9735 | 5,1129 | 4,9735 | 5,0355 |
| 13.10.1995 | 5,0819 | 5,0819 | 4,9477 | 4,9477 |
| 16.10.1995 | 5,0819 | 5,1129 | 4,9477 | 5,1129 |
| 17.10.1995 | 5,0871 | 5,3712 | 5,0871 | 5,3712 |
| 18.10.1995 | 5,1646 | 5,2162 | 5,1646 | 5,2162 |
| 19.10.1995 | 5,1646 | 5,2162 | 5,1646 | 5,1646 |
| 20.10.1995 | 5,069 | 5,242 | 5,069 | 5,1129 |
| 23.10.1995 | 4,9632 | 5,1129 | 4,9632 | 5,1129 |
| 24.10.1995 | 5,1129 | 5,2162 | 5,1129 | 5,1646 |
| 25.10.1995 | 5,1646 | 5,2679 | 5,1646 | 5,1904 |
| 26.10.1995 | 5,1646 | 5,2162 | 5,1646 | 5,1646 |
| 27.10.1995 | 5,1646 | 5,2679 | 5,1542 | 5,1542 |
| 30.10.1995 | 5,1646 | 5,2162 | 5,1387 | 5,1387 |
| 31.10.1995 | 5,0871 | 5,1646 | 5,0871 | 5,1646 |
| 01.11.1995 | 5,0871 | 5,1646 | 5,0871 | 5,1646 |
| 02.11.1995 | 5,1284 | 5,1646 | 5,1129 | 5,1646 |
| 03.11.1995 | 5,1594 | 5,1594 | 5,1594 | 5,1594 |
| 06.11.1995 | 5,1284 | 5,5881 | 4,958 | 5,0613 |
| 07.11.1995 | 5,0613 | 5,0613 | 5,0613 | 5,0613 |
| 08.11.1995 | 5,0096 | 5,1387 | 5,0096 | 5,1387 |
| 16.11.1995 | 4,9063 | 5,1129 | 4,9063 | 5,0096 |
| 17.11.1995 | 5,0458 | 5,0458 | 4,9967 | 5,0096 |
| 20.11.1995 | 5,0096 | 5,0613 | 5,0096 | 5,0355 |
| 21.11.1995 | 5,0406 | 5,1646 | 5,0406 | 5,1646 |
| 22.11.1995 | 5,1387 | 5,1387 | 5,0871 | 5,1129 |
| 23.11.1995 | 5,0355 | 5,0355 | 4,958 | 4,958 |
| 24.11.1995 | 4,9322 | 4,9322 | 4,8805 | 4,8805 |
| 27.11.1995 | 4,8805 | 4,8805 | 4,7514 | 4,7514 |
| 29.11.1995 | 4,5965 | 4,6481 | 4,5448 | 4,5965 |
| 30.11.1995 | 4,5448 | 4,5706 | 4,5319 | 4,5319 |
| 01.12.1995 | 4,55 | 4,55 | 4,5448 | 4,5448 |
| 04.12.1995 | 4,5448 | 4,5448 | 4,5448 | 4,5448 |
| 05.12.1995 | 4,519 | 4,519 | 4,4054 | 4,4364 |
| 06.12.1995 | 4,4415 | 4,4415 | 4,4157 | 4,4157 |
| 07.12.1995 | 4,3873 | 4,4467 | 4,2918 | 4,3382 |
| 08.12.1995 | 4,3382 | 4,3382 | 4,3382 | 4,3382 |
| 12.12.1995 | 4,3176 | 4,3486 | 4,2814 | 4,3382 |
| 13.12.1995 | 4,1833 | 4,408 | 4,1833 | 4,3641 |
| 14.12.1995 | 4,3641 | 4,4828 | 4,3641 | 4,4389 |
| 15.12.1995 | 4,6197 | 4,6197 | 4,5087 | 4,5087 |
| 18.12.1995 | 4,4415 | 4,4854 | 4,4415 | 4,4415 |
| 19.12.1995 | 4,488 | 4,488 | 4,3666 | 4,3692 |
| 20.12.1995 | 4,457 | 4,457 | 4,4364 | 4,4415 |
| 21.12.1995 | 4,3176 | 4,4467 | 4,3176 | 4,4183 |
| 22.12.1995 | 4,4415 | 4,4415 | 4,4312 | 4,4312 |
| 25.12.1995 | 4,4312 | 4,4312 | 4,4312 | 4,4312 |
| 26.12.1995 | 4,4312 | 4,4312 | 4,4312 | 4,4312 |
| 27.12.1995 | 4,4674 | 4,4725 | 4,4674 | 4,4725 |
| 28.12.1995 | 4,4674 | 4,4674 | 4,4467 | 4,4674 |
| 29.12.1995 | 4,5448 | 4,5448 | 4,4157 | 4,4157 |