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
Cementir Holding N.V. logosu
CEM.MI
Cementir Holding N.V.
16:00:57
15.48 €
0.0000 (%0.00)
Önceki Kapanış: 15.51
Düşük₺15.29
Yüksek₺15.64
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CEM.MI: Cementir Holding N.V. Arşiv

1996 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,0059
KAPANIŞ 1,0069

En Düşük

DÜŞÜK 0,7065

En Yüksek

YÜKSEK 1,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.19961,081,081,081,08
02.01.19961,071,071,071,07
03.01.19961,081,111,081,09
04.01.19961,11,11,081,08
05.01.19961,071,091,051,09
08.01.19961,071,081,071,08
09.01.19961,061,081,061,08
10.01.19961,051,081,051,07
11.01.19961,051,071,051,07
12.01.19961,051,071,051,07
15.01.19961,051,051,031,03
16.01.19961,061,071,031,07
17.01.19961,041,051,031,03
18.01.19961,091,11,081,08
19.01.19961,091,171,091,15
22.01.19961,121,141,111,12
23.01.19961,111,121,111,12
24.01.19961,151,151,081,1
25.01.19961,11,121,11,12
26.01.19961,091,091,071,08
29.01.19961,071,071,051,06
30.01.19961,061,081,061,08
31.01.19961,081,111,061,11
01.02.19961,111,141,111,13
02.02.19961,131,181,121,18
05.02.19961,151,151,121,12
06.02.19961,111,131,111,12
07.02.19961,131,171,131,17
08.02.19961,171,191,161,19
09.02.19961,21,21,171,18
12.02.19961,141,161,111,11
13.02.19961,131,161,121,14
14.02.19961,091,121,091,12
15.02.19961,081,111,081,11
16.02.19961,111,131,111,11
19.02.19961,081,081,081,08
20.02.19961,081,081,081,08
21.02.19961,081,11,081,08
22.02.19961,081,081,081,08
23.02.19961,061,071,061,07
26.02.19961,071,091,071,09
27.02.19961,081,081,071,07
28.02.19961,081,081,071,07
29.02.19961,091,11,061,08
01.03.19961,081,091,071,08
04.03.19961,051,081,031,06
05.03.19961,071,111,051,08
06.03.19961,11,131,091,09
07.03.19961,11,111,091,1
08.03.19961,11,11,071,07
11.03.19961,081,081,061,08
12.03.19961,081,091,081,08
13.03.19961,081,081,061,06
14.03.19961,061,061,051,06
15.03.19961,071,071,051,06
18.03.19961,071,071,061,07
19.03.19961,091,091,061,07
20.03.19961,071,071,051,07
21.03.19961,041,071,041,06
22.03.19961,041,051,031,05
25.03.19961,011,031,011,01
26.03.19961,011,0211,02
27.03.199611,0311,03
28.03.19961,031,031,021,02
29.03.19961,031,051,021,05
01.04.19961,041,041,041,04
02.04.19961,041,051,041,04
03.04.19961,031,031,011,02
04.04.19961,011,031,011,02
05.04.19961,021,021,021,02
08.04.19961,021,021,021,02
09.04.19961,021,020,99041,01
10.04.19961,021,051,021,04
11.04.19961,031,061,031,06
12.04.19961,031,071,031,06
15.04.19961,051,051,031,03
16.04.19961,031,051,011,05
17.04.19961,011,031,011,03
18.04.19961,011,051,011,05
19.04.19961,051,071,011,05
22.04.19961,071,091,061,07
23.04.19961,051,051,051,05
24.04.19961,051,061,041,06
25.04.19961,061,061,061,06
26.04.19961,061,071,011,05
29.04.19961,031,051,011,05
30.04.19961,031,061,031,06
01.05.19961,061,061,061,06
02.05.19961,061,091,061,08
03.05.19961,071,071,061,06
06.05.19961,071,081,061,08
07.05.19961,11,141,091,14
08.05.19961,141,171,121,13
09.05.19961,131,151,131,15
10.05.19961,151,161,121,13
13.05.19961,151,171,141,16
14.05.19961,161,21,161,19
15.05.19961,191,191,161,18
16.05.19961,171,191,171,18
17.05.19961,161,21,161,2
20.05.19961,231,271,231,24
21.05.19961,241,271,241,25
22.05.19961,231,261,191,26
23.05.19961,261,261,221,22
24.05.19961,221,221,211,21
27.05.19961,211,231,21,23
28.05.19961,261,291,261,27
29.05.19961,281,331,281,31
30.05.19961,351,351,331,33
31.05.19961,341,351,291,35
03.06.19961,291,291,261,26
04.06.19961,261,261,261,26
05.06.19961,241,241,21,22
06.06.19961,211,241,211,24
07.06.19961,241,261,221,22
10.06.19961,241,261,241,24
11.06.19961,231,261,181,2
12.06.19961,211,221,211,21
13.06.19961,211,211,211,21
14.06.19961,151,21,141,15
17.06.19961,151,151,11,13
18.06.19961,141,21,141,19
19.06.19961,211,231,161,18
20.06.19961,181,181,151,16
21.06.19961,151,171,151,17
24.06.19961,151,171,151,15
25.06.19961,171,181,111,11
26.06.19961,111,121,111,11
27.06.19961,141,141,111,11
28.06.19961,111,111,071,09
01.07.19961,111,111,041,05
02.07.19961,051,051,021,02
03.07.19961,061,071,031,05
04.07.19961,11,11,071,07
05.07.19961,081,081,061,06
08.07.19961,091,091,041,05
09.07.19961,041,041,021,04
10.07.19961,041,061,041,05
11.07.19961,041,051,041,04
12.07.19961,031,0411,02
15.07.19961,061,0611
16.07.199611,030,99461,03
17.07.19961,031,051,011,03
18.07.19961,031,051,011,01
19.07.19961,021,051,021,02
22.07.19961,021,0311
23.07.19961,021,021,011,02
24.07.19961,021,021,021,02
25.07.19960,99641,020,99641,01
26.07.19961,021,020,9991,02
29.07.19960,97751,010,97750,9775
30.07.19960,9690,97920,96040,9792
31.07.19960,98620,98620,9690,9862
01.08.19960,979210,97920,9946
02.08.19960,99461,010,99040,9904
05.08.19960,99461,010,99460,999
06.08.19960,994610,99460,999
07.08.19960,99461,010,97751,01
08.08.19960,99460,99460,98620,9862
09.08.19960,99460,99460,98620,9862
12.08.19960,98620,98620,98620,9862
13.08.19960,98621,010,98620,9914
14.08.19961,021,020,99460,9946
15.08.19960,99460,99460,99460,9946
16.08.19960,97330,99980,97330,9998
19.08.19961,021,020,99461,01
20.08.19960,99560,99730,99560,9964
21.08.19960,99640,99640,99640,9964
22.08.19960,98620,98620,9690,9862
23.08.19960,97750,99040,97750,9904
26.08.19960,9690,98190,9690,969
27.08.19960,9690,98620,96040,969
28.08.199611,010,96041
29.08.19961,021,031,011,02
30.08.19961,011,040,99041,01
02.09.19960,99461,020,97750,9946
03.09.19960,98440,99460,98190,9844
04.09.19960,99730,9990,98620,9973
05.09.19960,99461,010,98620,9946
06.09.19960,98620,98620,97330,9862
09.09.19961,011,010,98621,01
10.09.19960,986210,98190,9862
11.09.19960,96980,98620,96460,9698
12.09.19960,96040,97330,94330,9604
13.09.19960,96460,96460,95170,9646
16.09.19960,9691,010,9690,969
17.09.19960,96040,97330,95170,9604
18.09.19960,95520,95520,94330,9552
19.09.19960,92440,94330,9090,9244
20.09.19960,92270,93040,9090,9227
23.09.19960,92270,92270,92270,9227
24.09.19960,88330,9090,88330,8833
25.09.19960,9090,91750,87890,909
26.09.19960,89170,9210,88750,8917
27.09.19960,9090,91750,88750,909
30.09.19960,90040,91330,88330,9004
01.10.19960,90390,90390,87890,9039
02.10.19960,9090,9090,90040,909
03.10.19960,93460,93460,9090,9346
04.10.19960,9090,92170,9090,909
07.10.19960,89170,91750,88750,8917
08.10.19960,87120,88330,87120,8712
09.10.19960,87460,88330,86620,8746
10.10.19960,86620,87040,85920,8662
11.10.19960,85830,86620,85830,8583
14.10.19960,86170,86170,85580,8617
15.10.19960,88750,88750,84890,8875
16.10.19960,84890,87890,84890,8489
17.10.19960,84890,85670,82330,8489
18.10.19960,81980,84040,8060,8198
21.10.19960,80170,81460,78890,8017
22.10.19960,76310,78890,76310,7631
23.10.19960,73830,77170,72890,7383
24.10.19960,73750,75460,73750,7375
25.10.19960,73310,74350,72980,7331
28.10.19960,73750,76650,7340,7375
29.10.19960,72040,73750,70650,7204
30.10.19960,72890,74170,72890,7289
31.10.19960,71170,73750,71170,7117
01.11.19960,71170,71170,71170,7117
04.11.19960,72890,72890,70750,7289
05.11.19960,72890,72890,7160,7289
06.11.19960,72810,75460,72460,7281
07.11.19960,75540,76580,7160,7554
08.11.19960,76480,78810,76230,7648
11.11.19960,76650,78460,75710,7665
12.11.19960,75460,77170,75040,7546
13.11.19960,75210,79150,74770,7521
14.11.19960,76580,77940,76580,7658
15.11.19960,78040,79060,77170,7804
18.11.19960,79580,80170,78460,7958
19.11.19960,79330,79750,78040,7933
20.11.19960,8360,84040,8060,836
21.11.19960,91230,91920,85750,9123
22.11.19960,94330,95350,92520,9433
25.11.19960,967310,95620,9673
26.11.19960,86690,98020,86690,8669
27.11.19960,88670,89520,82330,8867
28.11.19960,86270,87460,82750,8627
29.11.19960,85920,87390,85920,8592
02.12.19960,86170,88330,84460,8617
03.12.19960,85230,86620,84390,8523
04.12.19960,83940,84810,83940,8394
05.12.19960,83770,84120,8360,8377
06.12.19960,82750,84040,81890,8275
09.12.19960,8060,82750,8060,806
10.12.19960,82750,82750,80690,8275
11.12.19960,80270,84460,79750,8027
12.12.19960,78890,8060,78890,7889
13.12.19960,80170,80170,78890,8017
16.12.19960,81040,81040,80170,8104
17.12.19960,78120,79330,77420,7812
18.12.19960,78890,78890,77690,7889
19.12.19960,78460,78890,77170,7846
20.12.19960,8060,80770,7760,806
23.12.19960,8060,8310,80170,806
24.12.19960,8060,8060,8060,806
25.12.19960,8060,8060,8060,806
26.12.19960,8060,8060,8060,806
27.12.19960,81460,82920,8060,8146
30.12.19960,8250,8360,81460,825
31.12.19960,83270,84810,81460,8327