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

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,9622
KAPANIŞ 2,9665

En Düşük

DÜŞÜK 2,4

En Yüksek

YÜKSEK 3,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20042,522,522,522,52
02.01.20042,532,562,512,56
05.01.20042,552,592,552,59
06.01.20042,592,632,582,62
07.01.20042,592,622,582,61
08.01.20042,622,622,572,6
09.01.20042,622,622,582,61
12.01.20042,612,642,592,64
13.01.20042,632,652,632,64
14.01.20042,642,652,62,61
15.01.20042,612,632,62,61
16.01.20042,622,652,622,64
19.01.20042,652,672,622,65
20.01.20042,672,682,652,68
21.01.20042,672,682,612,66
22.01.20042,652,662,632,65
23.01.20042,652,652,612,61
26.01.20042,62,632,572,58
27.01.20042,582,612,542,55
28.01.20042,62,652,582,59
29.01.20042,62,622,562,58
30.01.20042,582,622,562,58
02.02.20042,592,612,572,6
03.02.20042,572,592,552,59
04.02.20042,612,612,552,58
05.02.20042,582,582,542,54
06.02.20042,562,572,542,55
09.02.20042,572,572,532,55
10.02.20042,552,62,552,56
11.02.20042,62,62,572,58
12.02.20042,592,642,582,61
13.02.20042,622,622,592,59
16.02.20042,612,612,582,6
17.02.20042,592,612,582,59
18.02.20042,592,612,592,61
19.02.20042,612,612,62,61
20.02.20042,622,622,62,62
23.02.20042,622,632,612,62
24.02.20042,592,612,572,61
25.02.20042,622,622,582,6
26.02.20042,582,62,582,6
27.02.20042,62,62,582,58
01.03.20042,62,62,582,58
02.03.20042,572,572,562,57
03.03.20042,572,592,562,57
04.03.20042,592,62,572,57
05.03.20042,562,592,562,58
08.03.20042,582,592,572,58
09.03.20042,582,592,562,56
10.03.20042,592,592,572,59
11.03.20042,62,62,522,54
12.03.20042,552,552,472,55
15.03.20042,552,552,462,47
16.03.20042,452,472,422,47
17.03.20042,472,52,462,5
18.03.20042,482,482,462,46
19.03.20042,482,492,442,46
22.03.20042,442,482,42,42
23.03.20042,42,52,42,49
24.03.20042,462,512,442,5
25.03.20042,512,512,462,48
26.03.20042,522,522,462,5
29.03.20042,472,512,472,48
30.03.20042,482,52,452,48
31.03.20042,462,52,452,47
01.04.20042,52,542,52,53
02.04.20042,52,582,52,58
05.04.20042,582,592,552,56
06.04.20042,552,582,532,53
07.04.20042,532,582,532,58
08.04.20042,582,612,562,6
09.04.20042,62,62,62,6
12.04.20042,62,62,62,6
13.04.20042,62,632,592,59
14.04.20042,612,612,592,61
15.04.20042,62,622,582,62
16.04.20042,62,632,592,62
19.04.20042,592,622,592,62
20.04.20042,632,642,612,64
21.04.20042,652,662,612,62
22.04.20042,642,642,612,64
23.04.20042,652,662,632,64
26.04.20042,672,682,642,68
27.04.20042,682,72,662,69
28.04.20042,712,722,692,69
29.04.20042,672,732,672,72
30.04.20042,722,752,692,73
03.05.20042,752,752,712,72
04.05.20042,722,752,712,75
05.05.20042,752,782,732,78
06.05.20042,762,772,692,69
07.05.20042,722,752,712,75
10.05.20042,732,732,652,71
11.05.20042,712,772,72,77
12.05.20042,742,82,742,8
13.05.20042,782,832,782,82
14.05.20042,842,842,722,72
17.05.20042,652,742,62,73
18.05.20042,472,72,472,6
19.05.20042,612,692,612,65
20.05.20042,652,652,592,6
21.05.20042,62,612,592,6
24.05.20042,62,622,62,61
25.05.20042,612,632,62,62
26.05.20042,632,652,632,64
27.05.20042,652,652,612,62
28.05.20042,612,632,582,61
31.05.20042,62,62,552,57
01.06.20042,582,592,572,59
02.06.20042,62,632,572,61
03.06.20042,642,652,622,65
04.06.20042,612,652,612,64
07.06.20042,622,652,622,64
08.06.20042,632,642,62,6
09.06.20042,622,692,612,69
10.06.20042,682,72,632,65
11.06.20042,652,692,642,66
14.06.20042,622,672,622,66
15.06.20042,652,692,642,69
16.06.20042,72,72,662,66
17.06.20042,652,682,642,68
18.06.20042,632,672,622,67
21.06.20042,672,72,672,7
22.06.20042,652,72,652,7
23.06.20042,682,772,682,77
24.06.20042,772,792,742,78
25.06.20042,772,812,772,81
28.06.20042,842,932,822,9
29.06.20042,92,912,842,88
30.06.20042,882,912,842,88
01.07.20042,892,892,842,86
02.07.20042,842,922,842,87
05.07.20042,92,922,832,85
06.07.20042,892,92,782,8
07.07.20042,82,822,752,75
08.07.20042,782,82,762,79
09.07.20042,792,792,762,76
12.07.20042,792,812,712,72
13.07.20042,762,762,72,76
14.07.20042,722,772,722,76
15.07.20042,752,762,742,75
16.07.20042,742,742,722,72
19.07.20042,722,762,692,7
20.07.20042,682,722,682,71
21.07.20042,72,722,682,7
22.07.20042,732,732,662,68
23.07.20042,682,712,662,7
26.07.20042,712,712,672,69
27.07.20042,692,72,672,7
28.07.20042,72,722,72,71
29.07.20042,712,762,712,73
30.07.20042,762,772,732,76
02.08.20042,82,82,752,77
03.08.20042,772,772,752,75
04.08.20042,772,772,692,69
05.08.20042,72,772,72,71
06.08.20042,712,712,692,71
09.08.20042,692,732,692,72
10.08.20042,72,772,72,77
11.08.20042,782,782,742,75
12.08.20042,762,762,752,75
13.08.20042,773,042,583,04
16.08.20042,9832,882,93
17.08.20042,963,162,963,08
18.08.20043,133,133,033,05
19.08.20043,033,073,033,04
20.08.20043,043,0533,05
23.08.20042,983,042,983,03
24.08.200433,052,993,05
25.08.20043,043,042,972,97
26.08.20042,983,052,953,04
27.08.20043,053,113,033,1
30.08.20043,083,113,053,1
31.08.20043,13,193,053,15
01.09.20043,213,253,183,23
02.09.20043,253,43,253,36
03.09.20043,323,413,273,39
06.09.20043,363,373,283,28
07.09.20043,273,323,253,3
08.09.20043,283,343,23,28
09.09.20043,273,353,273,35
10.09.20043,353,373,293,34
13.09.20043,333,393,283,31
14.09.20043,313,343,253,25
15.09.20043,283,313,253,29
16.09.20043,323,323,253,25
17.09.20043,273,283,23,23
20.09.20043,233,33,233,3
21.09.20043,293,373,263,35
22.09.20043,383,383,33,3
23.09.20043,33,353,293,34
24.09.20043,343,363,253,28
27.09.20043,273,353,273,35
28.09.20043,353,483,33,48
29.09.20043,483,583,433,54
30.09.20043,553,663,553,6
01.10.20043,613,623,563,61
04.10.20043,613,663,563,57
05.10.20043,573,573,53,56
06.10.20043,563,573,453,45
07.10.20043,463,513,383,4
08.10.20043,413,433,353,41
11.10.20043,413,493,413,45
12.10.20043,493,53,443,47
13.10.20043,473,563,473,54
14.10.20043,533,63,513,57
15.10.20043,583,623,513,55
18.10.20043,583,583,463,48
19.10.20043,523,523,383,43
20.10.20043,413,423,333,34
21.10.20043,343,463,273,41
22.10.20043,423,493,413,42
25.10.20043,43,433,343,39
26.10.20043,43,473,383,45
27.10.20043,483,483,443,46
28.10.20043,473,473,43,45
29.10.20043,53,53,453,49
01.11.20043,523,543,513,51
02.11.20043,523,543,493,5
03.11.20043,523,543,53,54
04.11.20043,553,593,523,55
05.11.20043,553,573,523,52
08.11.20043,563,573,513,56
09.11.20043,563,573,513,51
10.11.20043,523,553,53,5
11.11.20043,553,553,423,5
12.11.20043,523,523,473,49
15.11.20043,483,493,423,43
16.11.20043,433,483,433,45
17.11.20043,53,623,53,6
18.11.20043,63,633,573,59
19.11.20043,623,623,553,6
22.11.20043,563,593,553,59
23.11.20043,583,623,553,58
24.11.20043,563,693,563,65
25.11.20043,653,783,653,78
26.11.20043,783,843,783,81
29.11.20043,813,843,743,8
30.11.20043,83,863,743,75
01.12.20043,773,793,683,69
02.12.20043,773,773,663,77
03.12.20043,773,773,773,77
06.12.20043,693,723,573,6
07.12.20043,613,663,63,64
08.12.20043,653,653,623,64
09.12.20043,653,653,573,58
10.12.20043,583,653,583,63
13.12.20043,653,683,613,68
14.12.20043,693,693,653,68
15.12.20043,693,743,683,73
16.12.20043,743,783,743,77
17.12.20043,83,863,83,86
20.12.20043,863,983,843,91
21.12.20043,883,93,843,87
22.12.20043,863,93,823,88
23.12.20043,853,93,853,87
24.12.20043,873,873,873,87
27.12.20043,883,893,823,83
28.12.20043,823,863,823,85
29.12.20043,853,883,853,88
30.12.20043,873,93,843,89
31.12.20043,893,893,893,89