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

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,7929
KAPANIŞ 2,7899

En Düşük

DÜŞÜK 1,66

En Yüksek

YÜKSEK 3,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20092,492,552,492,53
05.01.20092,552,652,552,62
06.01.20092,652,752,632,72
07.01.20092,712,772,612,65
08.01.20092,62,682,582,65
09.01.20092,652,722,562,65
12.01.20092,672,712,582,65
13.01.20092,572,632,522,59
14.01.20092,552,592,332,38
15.01.20092,352,42,312,35
16.01.20092,382,442,352,36
19.01.20092,372,372,272,27
20.01.20092,32,32,112,11
21.01.20092,042,192,042,17
22.01.20092,182,252,072,17
23.01.20092,12,12,012,01
26.01.20092,12,12,012,05
27.01.20092,062,132,012,11
28.01.20092,192,32,172,2
29.01.20092,22,252,152,17
30.01.20092,182,242,162,19
02.02.20092,172,182,142,17
03.02.20092,132,142,12,14
04.02.20092,142,192,12,17
05.02.20092,122,152,12,12
06.02.20092,152,212,152,2
09.02.20092,212,252,22,2
10.02.20092,192,22,152,18
11.02.20092,172,172,122,15
12.02.20092,222,222,152,2
13.02.20092,242,242,152,18
16.02.20092,132,172,132,13
17.02.20092,122,142,052,14
18.02.20092,062,092,042,06
19.02.20092,062,062,022,06
20.02.20092,022,081,992,01
23.02.20092,022,051,931,93
24.02.20091,851,871,771,8
25.02.20091,841,91,831,86
26.02.20091,851,91,841,85
27.02.20091,851,861,81,82
02.03.20091,781,811,751,81
03.03.20091,761,81,751,8
04.03.20091,811,871,811,84
05.03.20091,791,841,761,81
06.03.20091,751,831,751,8
09.03.20091,81,81,661,77
10.03.20091,781,81,721,8
11.03.20091,81,871,81,84
12.03.20091,841,841,791,81
13.03.20091,851,91,831,86
16.03.20091,891,91,811,86
17.03.20091,861,881,81,84
18.03.20091,841,891,831,83
19.03.20091,871,951,851,87
20.03.20091,861,871,831,87
23.03.20091,912,041,911,94
24.03.20091,992,071,972,05
25.03.20092,142,152,012,13
26.03.20092,132,142,072,07
27.03.20092,122,122,072,12
30.03.20092,122,152,032,14
31.03.20092,152,152,062,09
01.04.20092,112,182,072,12
02.04.20092,212,252,192,21
03.04.20092,222,322,212,24
06.04.20092,352,452,262,35
07.04.20092,352,442,322,36
08.04.20092,342,52,342,44
09.04.20092,442,542,442,53
14.04.20092,62,72,562,61
15.04.20092,692,772,622,65
16.04.20092,672,752,662,73
17.04.20092,732,752,62,62
20.04.20092,62,62,452,45
21.04.20092,472,522,342,4
22.04.20092,462,522,42,44
23.04.20092,472,512,452,5
24.04.20092,52,612,52,61
27.04.20092,62,642,582,62
28.04.20092,562,62,52,56
29.04.20092,642,672,62,65
30.04.20092,682,762,662,75
04.05.20092,782,922,782,92
05.05.20092,933,012,932,96
06.05.20093,043,052,952,96
07.05.20092,973,042,92,9
08.05.20092,922,982,742,8
11.05.20092,82,82,652,69
12.05.20092,72,82,72,75
13.05.20092,812,862,512,51
14.05.20092,532,572,352,54
15.05.20092,542,582,462,51
18.05.20092,442,562,422,5
19.05.20092,522,662,522,6
20.05.20092,682,72,612,63
21.05.20092,652,682,542,67
22.05.20092,632,692,582,59
25.05.20092,652,652,362,55
26.05.20092,562,672,52,62
27.05.20092,672,72,62,65
28.05.20092,632,662,52,65
29.05.20092,72,732,652,65
01.06.20092,712,852,712,82
02.06.20092,82,832,752,8
03.06.20092,93,042,782,92
04.06.20092,963,022,912,91
05.06.20092,9132,92,95
08.06.20092,962,962,812,91
09.06.20092,972,982,822,83
10.06.20092,862,952,772,79
11.06.20092,772,792,722,75
12.06.20092,762,82,712,74
15.06.20092,742,82,682,71
16.06.20092,712,712,562,69
17.06.20092,632,652,522,55
18.06.20092,542,572,522,54
19.06.20092,532,62,452,6
22.06.20092,572,572,462,47
23.06.20092,422,552,372,44
24.06.20092,442,62,442,56
25.06.20092,582,752,532,58
26.06.20092,622,682,592,59
29.06.20092,652,742,592,71
30.06.20092,742,82,672,72
01.07.20092,752,812,732,77
02.07.20092,82,82,712,71
03.07.20092,72,772,612,69
06.07.20092,662,662,512,56
07.07.20092,582,62,52,51
08.07.20092,52,52,442,45
09.07.20092,462,52,432,43
10.07.20092,452,452,382,42
13.07.20092,412,562,412,53
14.07.20092,582,612,552,59
15.07.20092,612,662,592,64
16.07.20092,652,712,582,71
17.07.20092,732,752,632,65
20.07.20092,662,72,642,7
21.07.20092,682,742,672,74
22.07.20092,742,742,632,69
23.07.20092,722,722,622,67
24.07.20092,72,732,642,71
27.07.20092,732,732,652,69
28.07.20092,672,722,662,7
29.07.20092,672,732,672,73
30.07.20092,732,82,732,8
31.07.20092,732,922,732,89
03.08.20092,862,942,862,94
04.08.20092,9532,912,97
05.08.20092,9732,862,9
06.08.20092,882,962,842,89
07.08.20092,872,922,82,92
10.08.20092,912,952,862,92
11.08.20092,942,972,82,8
12.08.20092,82,882,762,85
13.08.20092,892,942,872,94
14.08.20092,952,962,92,94
17.08.20092,882,922,82,8
18.08.20092,832,892,832,85
19.08.20092,862,882,82,85
20.08.20092,943,052,873
21.08.20092,983,422,983,42
24.08.20093,53,793,453,59
25.08.20093,583,773,513,75
26.08.20093,763,83,583,61
27.08.20093,613,683,513,6
28.08.20093,613,653,583,6
31.08.20093,63,633,513,53
01.09.20093,583,733,533,66
02.09.20093,63,653,513,56
03.09.20093,593,613,533,57
04.09.20093,613,643,553,6
07.09.20093,653,683,543,62
08.09.20093,643,743,633,66
09.09.20093,73,73,623,66
10.09.20093,643,73,613,64
11.09.20093,653,673,563,66
14.09.20093,623,633,553,62
15.09.20093,623,683,63,64
16.09.20093,643,853,643,75
17.09.20093,83,953,723,79
18.09.20093,83,83,733,75
21.09.20093,773,773,63,63
22.09.20093,683,73,643,67
23.09.20093,73,753,633,63
24.09.20093,673,673,573,57
25.09.20093,573,613,513,51
28.09.20093,53,63,433,51
29.09.20093,553,593,463,58
30.09.20093,583,63,523,58
01.10.20093,63,653,433,43
02.10.20093,483,483,353,43
05.10.20093,453,493,393,47
06.10.20093,53,553,463,52
07.10.20093,523,553,453,53
08.10.20093,563,583,493,52
09.10.20093,493,583,373,47
12.10.20093,493,553,433,53
13.10.20093,53,593,53,55
14.10.20093,593,833,553,77
15.10.20093,823,883,73,73
16.10.20093,783,783,633,66
19.10.20093,683,743,683,72
20.10.20093,713,753,663,69
21.10.20093,713,753,53,59
22.10.20093,563,563,463,49
23.10.20093,493,543,453,47
26.10.20093,53,563,43,48
27.10.20093,473,473,323,33
28.10.20093,263,293,133,16
29.10.20093,13,253,073,22
30.10.20093,253,323,093,1
02.11.20093,073,213,073,19
03.11.20093,243,243,033,11
04.11.20093,153,293,153,24
05.11.20093,233,353,183,33
06.11.20093,293,373,253,33
09.11.20093,43,453,323,34
10.11.20093,363,383,213,22
11.11.20093,273,293,183,18
12.11.20093,23,213,073,13
13.11.20093,13,193,073,17
16.11.20093,143,273,143,25
17.11.20093,273,273,23,27
18.11.20093,273,273,173,17
19.11.20093,153,23,013,09
20.11.20093,043,113,013,09
23.11.20093,053,1233,09
24.11.20093,093,093,013,01
25.11.20093,013,0833,04
26.11.20093,013,022,92,9
27.11.20092,8732,752,96
30.11.20092,973,052,922,94
01.12.20093,033,1633,13
02.12.20093,13,123,043,06
03.12.20093,073,143,043,04
04.12.20093,033,082,993,06
07.12.20093,063,123,013,08
08.12.20093,033,123,033,07
09.12.20093,033,113,013,08
10.12.20093,043,153,043,12
11.12.20093,133,163,083,11
14.12.20093,083,173,073,14
15.12.20093,123,193,123,15
16.12.20093,173,23,163,2
17.12.20093,163,223,163,2
18.12.20093,193,253,193,2
21.12.20093,213,233,173,22
22.12.20093,193,223,183,22
23.12.20093,223,263,223,23
28.12.20093,233,273,23,27
29.12.20093,243,293,243,27
30.12.20093,263,383,243,38