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

2003 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,3747
KAPANIŞ 2,376

En Düşük

DÜŞÜK 1,85

En Yüksek

YÜKSEK 2,78
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20032,452,452,452,45
02.01.20032,422,452,42,42
03.01.20032,432,462,422,44
06.01.20032,472,472,452,47
07.01.20032,442,492,442,47
08.01.20032,452,512,452,5
09.01.20032,512,522,442,44
10.01.20032,462,482,442,47
13.01.20032,442,442,422,44
14.01.20032,422,462,422,46
15.01.20032,462,462,442,44
16.01.20032,422,52,422,47
17.01.20032,492,492,422,44
20.01.20032,452,462,422,44
21.01.20032,452,452,42,43
22.01.20032,312,382,232,23
23.01.20032,272,342,262,31
24.01.20032,342,362,312,32
27.01.20032,312,312,252,29
28.01.20032,262,272,252,25
29.01.20032,262,32,242,27
30.01.20032,242,382,242,27
31.01.20032,322,332,292,33
03.02.20032,32,322,272,28
04.02.20032,282,282,182,19
05.02.20032,182,192,12,12
06.02.20032,152,152,072,08
07.02.20032,062,142,062,1
10.02.20032,092,132,082,09
11.02.20032,122,132,092,13
12.02.20032,092,092,052,07
13.02.20032,052,092,042,05
14.02.20032,072,092,052,05
17.02.20032,092,12,052,05
18.02.20032,072,092,042,07
19.02.20032,082,082,052,06
20.02.20032,062,152,062,15
21.02.20032,122,152,092,15
24.02.20032,162,162,082,08
25.02.20032,082,082,032,07
26.02.20032,082,082,052,05
27.02.20032,042,062,042,06
28.02.20032,092,12,052,08
03.03.20032,062,082,052,05
04.03.20032,042,062,042,04
05.03.20032,042,042,012,02
06.03.20032,032,042,022,02
07.03.20032,012,052,012,04
10.03.20032,032,051,972
11.03.20031,951,981,911,91
12.03.20031,941,951,881,88
13.03.20031,91,931,891,9
14.03.20031,91,951,881,94
17.03.20031,91,961,851,96
18.03.20031,962,051,922,02
19.03.200322,021,992,02
20.03.20032,012,011,931,94
21.03.20031,9421,932
24.03.20031,961,981,911,91
25.03.20031,921,941,871,94
26.03.20031,951,971,911,95
27.03.20031,961,961,911,92
28.03.20031,951,951,911,94
31.03.20031,941,941,881,89
01.04.20031,91,921,861,89
02.04.20031,891,91,851,87
03.04.20031,891,91,871,87
04.04.20031,91,981,891,97
07.04.200322,041,992,03
08.04.20032,032,1422,13
09.04.20032,12,142,092,11
10.04.20032,092,122,082,11
11.04.20032,12,162,12,15
14.04.20032,152,192,142,17
15.04.20032,182,222,162,21
16.04.20032,222,222,162,18
17.04.20032,162,192,132,18
18.04.20032,182,182,182,18
21.04.20032,182,182,182,18
22.04.20032,192,192,152,17
23.04.20032,162,282,132,28
24.04.20032,282,292,262,26
25.04.20032,252,282,242,27
28.04.20032,262,292,252,28
29.04.20032,282,342,272,31
30.04.20032,342,342,32,34
01.05.20032,342,342,342,34
02.05.20032,322,322,32,31
05.05.20032,32,322,282,3
06.05.20032,272,32,272,29
07.05.20032,292,32,262,27
08.05.20032,272,272,212,23
09.05.20032,222,232,182,2
12.05.20032,232,232,192,21
13.05.20032,252,292,242,25
14.05.20032,262,272,232,25
15.05.20032,232,272,232,26
16.05.20032,252,272,242,26
19.05.20032,212,242,212,23
20.05.20032,232,292,232,27
21.05.20032,282,282,222,25
22.05.20032,272,272,242,25
23.05.20032,262,282,252,26
26.05.20032,222,272,222,24
27.05.20032,282,282,222,25
28.05.20032,252,282,252,28
29.05.20032,282,422,262,36
30.05.20032,342,382,342,38
02.06.20032,422,452,392,43
03.06.20032,42,422,372,39
04.06.20032,42,42,352,35
05.06.20032,382,382,352,38
06.06.20032,352,362,342,36
09.06.20032,342,352,312,31
10.06.20032,312,332,262,27
11.06.20032,32,342,32,32
12.06.20032,332,332,282,29
13.06.20032,322,322,282,28
16.06.20032,272,312,272,29
17.06.20032,32,322,32,32
18.06.20032,312,362,32,35
19.06.20032,332,332,292,31
20.06.20032,282,322,262,3
23.06.20032,32,352,292,33
24.06.20032,332,352,272,34
25.06.20032,322,392,322,39
26.06.20032,372,382,332,37
27.06.20032,372,42,342,4
30.06.20032,412,452,42,44
01.07.20032,442,442,362,4
02.07.20032,42,442,42,42
03.07.20032,422,452,392,45
04.07.20032,422,442,42,44
07.07.20032,422,532,422,52
08.07.20032,522,542,52,54
09.07.20032,522,552,52,51
10.07.20032,52,522,492,49
11.07.20032,52,512,482,49
14.07.20032,512,542,52,52
15.07.20032,532,532,472,48
16.07.20032,482,52,482,49
17.07.20032,482,492,412,42
18.07.20032,442,482,412,46
21.07.20032,472,522,452,5
22.07.20032,482,512,462,48
23.07.20032,462,472,422,43
24.07.20032,432,462,432,44
25.07.20032,422,442,422,43
28.07.20032,442,472,442,45
29.07.20032,442,472,442,44
30.07.20032,442,472,432,47
31.07.20032,482,482,422,44
01.08.20032,452,462,432,46
04.08.20032,452,462,432,44
05.08.20032,442,492,432,48
06.08.20032,442,452,42,4
07.08.20032,42,42,372,37
08.08.20032,392,42,362,39
11.08.20032,412,432,42,41
12.08.20032,422,442,42,44
13.08.20032,422,442,412,44
14.08.20032,412,432,412,43
15.08.20032,432,432,432,43
18.08.20032,442,482,422,46
19.08.20032,472,532,462,52
20.08.20032,52,532,472,47
21.08.20032,482,592,472,58
22.08.20032,592,62,562,57
25.08.20032,582,582,552,56
26.08.20032,552,582,552,57
27.08.20032,572,582,532,58
28.08.20032,572,582,562,56
29.08.20032,582,682,572,64
01.09.20032,632,742,622,74
02.09.20032,722,732,672,67
03.09.20032,72,742,692,74
04.09.20032,742,762,722,76
05.09.20032,742,762,72,75
08.09.20032,722,732,682,69
09.09.20032,72,72,672,69
10.09.20032,682,682,642,64
11.09.20032,642,782,642,73
12.09.20032,742,772,72,71
15.09.20032,742,742,682,73
16.09.20032,682,712,682,68
17.09.20032,692,72,672,67
18.09.20032,682,682,642,65
19.09.20032,642,662,612,64
22.09.20032,632,632,572,58
23.09.20032,582,62,532,55
24.09.20032,62,62,562,56
25.09.20032,562,622,542,57
26.09.20032,572,62,552,58
29.09.20032,562,62,562,6
30.09.20032,62,632,552,55
01.10.20032,542,542,52,52
02.10.20032,542,552,462,48
03.10.20032,472,512,472,5
06.10.20032,52,552,482,53
07.10.20032,542,552,482,48
08.10.20032,52,532,492,5
09.10.20032,52,522,492,5
10.10.20032,522,522,482,5
13.10.20032,52,532,492,5
14.10.20032,52,52,472,48
15.10.20032,472,52,452,46
16.10.20032,482,512,472,5
17.10.20032,542,542,472,48
20.10.20032,492,512,482,51
21.10.20032,512,532,492,51
22.10.20032,522,522,482,51
23.10.20032,472,52,462,49
24.10.20032,52,532,52,51
27.10.20032,532,562,522,56
28.10.20032,582,622,572,59
29.10.20032,632,632,572,61
30.10.20032,62,62,542,57
31.10.20032,552,582,552,56
03.11.20032,592,622,562,61
04.11.20032,612,622,62,61
05.11.20032,612,612,572,58
06.11.20032,572,582,552,56
07.11.20032,582,62,552,55
10.11.20032,582,592,552,57
11.11.20032,62,62,552,58
12.11.20032,582,632,572,63
13.11.20032,642,712,632,7
14.11.20032,662,682,652,67
17.11.20032,612,692,612,68
18.11.20032,652,692,642,66
19.11.20032,632,672,622,67
20.11.20032,662,662,582,62
21.11.20032,582,672,582,67
24.11.20032,672,692,632,69
25.11.20032,652,692,642,69
26.11.20032,672,72,572,58
27.11.20032,592,592,52,51
28.11.20032,522,552,512,52
01.12.20032,552,552,442,49
02.12.20032,52,512,442,5
03.12.20032,512,542,492,54
04.12.20032,542,572,532,57
05.12.20032,572,572,542,55
08.12.20032,542,572,512,57
09.12.20032,572,572,542,56
10.12.20032,542,562,522,56
11.12.20032,542,552,512,53
12.12.20032,522,542,52,53
15.12.20032,542,562,522,52
16.12.20032,532,532,492,49
17.12.20032,52,522,472,47
18.12.20032,472,522,472,5
19.12.20032,522,522,462,47
22.12.20032,462,492,442,47
23.12.20032,472,512,462,51
24.12.20032,512,512,512,51
25.12.20032,512,512,512,51
26.12.20032,512,512,512,51
29.12.20032,512,532,482,53
30.12.20032,532,552,52,52
31.12.20032,522,522,522,52