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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,0457
KAPANIŞ 6,0358

En Düşük

DÜŞÜK 4,17

En Yüksek

YÜKSEK 7,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20206,756,876,756,83
03.01.20206,856,856,56,59
06.01.20206,586,616,386,44
07.01.20206,456,716,456,65
08.01.20206,656,766,586,72
09.01.20206,626,816,626,66
10.01.20206,636,726,626,63
13.01.20206,646,696,66,61
14.01.20206,846,846,586,58
15.01.20206,626,626,56,58
16.01.20206,616,646,56,5
17.01.20206,516,666,516,66
20.01.20206,76,76,496,54
21.01.20206,546,546,386,38
22.01.20206,476,486,336,44
23.01.20206,436,536,436,5
24.01.20206,516,656,516,61
27.01.20206,656,656,456,56
28.01.20206,466,556,396,5
29.01.20206,596,596,456,45
30.01.20206,396,476,376,4
31.01.20206,436,446,326,4
03.02.20206,316,476,316,45
04.02.20206,466,586,446,52
05.02.20206,516,626,56,62
06.02.20206,656,686,496,49
07.02.20206,586,586,456,48
10.02.20206,496,576,456,53
11.02.20206,636,636,466,54
12.02.20206,556,626,556,62
13.02.20206,626,656,536,65
14.02.20206,716,856,656,75
17.02.20206,86,996,86,94
18.02.20206,946,986,856,85
19.02.20206,856,876,666,79
20.02.20206,796,796,66,6
21.02.20206,556,656,516,59
24.02.20206,456,456,226,27
25.02.20206,276,286,086,17
26.02.20206,116,255,966,2
27.02.20206,236,235,936
28.02.20205,915,935,775,82
02.03.20205,865,885,65,79
03.03.20205,796,085,795,96
04.03.20205,886,025,885,99
05.03.202066,045,825,96
06.03.20205,825,845,465,54
09.03.20205,25,284,94,9
10.03.20205,125,184,94,97
11.03.20205,045,064,894,98
12.03.20204,95,144,494,56
13.03.20204,95,044,534,75
16.03.20204,574,624,184,6
17.03.20204,484,964,484,75
18.03.20204,484,844,174,36
19.03.20204,444,64,334,5
20.03.20204,54,834,484,83
23.03.20204,654,674,414,42
24.03.20204,594,644,464,59
25.03.20204,814,814,394,7
26.03.20204,764,964,644,94
27.03.20204,884,934,634,76
30.03.20204,74,74,454,69
31.03.20204,775,074,774,92
01.04.20204,984,984,754,98
02.04.20204,985,144,945,05
03.04.202055,054,824,82
06.04.20204,995,184,895
07.04.20205,055,355,055,15
08.04.20205,185,335,185,33
09.04.20205,455,455,185,18
14.04.20205,185,45,145,35
15.04.20205,365,365,025,15
16.04.20205,125,235,055,05
17.04.20205,015,375,015,28
20.04.20205,485,525,225,29
21.04.20205,285,355,155,23
22.04.20205,215,345,185,2
23.04.20205,275,65,275,48
24.04.20205,635,655,425,51
27.04.20205,585,765,485,54
28.04.20205,495,885,495,71
29.04.20205,755,755,565,68
30.04.20205,745,755,465,59
04.05.20205,525,65,385,48
05.05.20205,565,585,515,51
06.05.20205,455,575,295,3
07.05.20205,35,445,245,3
08.05.20205,355,615,265,26
11.05.20205,245,545,225,34
12.05.20205,335,455,315,4
13.05.20205,475,485,315,4
14.05.20205,455,575,295,4
15.05.20205,495,555,375,55
18.05.20205,715,765,45,53
19.05.20205,565,565,335,41
20.05.20205,35,415,155,33
21.05.20205,335,545,265,5
22.05.20205,525,625,435,54
25.05.20205,625,765,555,75
26.05.20205,795,885,765,88
27.05.20205,885,885,725,85
28.05.20205,856,085,846,08
29.05.20206,086,135,956,13
01.06.20206,216,215,975,97
02.06.20206,076,3466,22
03.06.20206,246,266,096,19
04.06.20206,186,396,176,31
05.06.20206,346,496,256,45
08.06.20206,386,576,376,55
09.06.20206,466,576,286,35
10.06.20206,316,596,276,35
11.06.20206,296,375,985,98
12.06.202066,095,95,94
15.06.20205,866,025,845,9
16.06.20205,986,555,986,31
17.06.20206,316,56,246,26
18.06.20206,276,56,266,46
19.06.20206,446,56,326,32
22.06.20206,396,66,36,37
23.06.20206,356,566,246,4
24.06.20206,476,476,276,33
25.06.20206,276,346,146,22
26.06.20206,236,426,176,22
29.06.20206,136,336,136,33
30.06.20206,376,456,36,33
01.07.20206,46,46,256,36
02.07.20206,396,466,366,44
03.07.20206,466,466,336,4
06.07.20206,546,546,246,29
07.07.20206,346,346,16,27
08.07.20206,36,36,116,13
09.07.20206,196,195,915,98
10.07.20206,036,265,916,23
13.07.20206,46,46,066,15
14.07.20206,096,175,976,03
15.07.20206,16,236,086,15
16.07.20206,196,236,126,23
17.07.20206,236,266,036,11
20.07.20206,126,176,036,1
21.07.20206,066,25,955,99
22.07.20206,056,115,976,07
23.07.20206,146,145,965,96
24.07.20205,945,995,845,87
27.07.20205,885,935,755,75
28.07.20205,725,95,725,9
29.07.20205,936,185,926,04
30.07.20206,066,125,825,92
31.07.20205,95,975,815,85
03.08.20205,915,965,825,9
04.08.20205,95,985,895,93
05.08.20205,946,075,946,05
06.08.20206,086,125,996,11
07.08.20206,126,186,056,18
10.08.20206,186,46,16,37
11.08.20206,46,426,296,3
12.08.20206,256,376,256,33
13.08.20206,316,46,246,24
14.08.20206,246,286,166,18
17.08.20206,296,376,196,3
18.08.20206,366,436,216,26
19.08.20206,226,346,226,27
20.08.20206,276,275,996,04
21.08.20206,096,186,016,18
24.08.20206,226,256,146,2
25.08.20206,26,346,046,04
26.08.20206,056,096,026,08
27.08.20206,096,166,06
28.08.20206,046,055,925,94
31.08.20205,986,045,855,85
01.09.20205,886,025,885,99
02.09.20205,96,095,96,02
03.09.20206,086,085,955,95
04.09.20205,96,085,95,92
07.09.20205,9465,925,93
08.09.20205,935,955,825,86
09.09.20205,876,085,836,07
10.09.20206,026,055,996
11.09.20205,936,045,936,04
14.09.202066,025,875,92
15.09.20205,96,055,95,92
16.09.20205,976,035,956,01
17.09.20206,036,045,946,03
18.09.20206,036,116,036,08
21.09.20206,026,075,946
22.09.20205,996,135,965,96
23.09.20205,96,145,96,05
24.09.20206,076,075,956
25.09.20206,086,125,915,96
28.09.202066,115,926,01
29.09.20206,056,055,915,91
30.09.20205,975,985,825,91
01.10.20205,985,985,815,81
02.10.20205,85,835,75,75
05.10.20205,685,835,615,78
06.10.20205,855,945,795,87
07.10.20205,85,975,85,91
08.10.20205,935,995,845,95
09.10.20205,925,965,675,86
12.10.20205,945,985,795,82
13.10.20205,826,075,796,02
14.10.20206,016,185,966,18
15.10.20206,196,195,896,04
16.10.20206,126,125,875,97
19.10.20205,976,045,855,85
20.10.20205,865,955,855,95
21.10.20205,975,975,845,87
22.10.20205,845,925,765,84
23.10.20205,865,925,815,87
26.10.20205,825,825,655,66
27.10.20205,615,635,515,52
28.10.20205,525,565,155,2
29.10.20205,145,45,145,32
30.10.20205,45,475,315,47
02.11.20205,545,75,455,63
03.11.20205,735,865,615,64
04.11.20205,55,715,475,64
05.11.20205,575,755,515,51
06.11.20205,525,75,525,62
09.11.20205,696,055,696,03
10.11.20206,046,656,046,65
11.11.20206,546,836,436,77
12.11.20206,726,856,556,78
13.11.20206,766,86,76,75
16.11.20206,756,976,736,87
17.11.20206,947,096,886,88
18.11.20206,887,166,887,16
19.11.20207,137,146,976,97
20.11.202077,116,857,03
23.11.20207,047,1477,08
24.11.20207,17,1577,12
25.11.20207,117,116,947,04
26.11.20207,037,26,997,1
27.11.20207,17,157,037,11
30.11.20207,037,136,826,89
01.12.20206,977,066,917,04
02.12.20207,087,086,786,85
03.12.20206,856,926,756,78
04.12.20206,876,876,736,83
07.12.20206,926,926,766,78
08.12.20206,86,826,746,82
09.12.20206,746,836,726,75
10.12.20206,86,86,716,78
11.12.20206,766,766,646,74
14.12.20206,816,816,666,75
15.12.20206,736,736,616,72
16.12.20206,76,766,656,69
17.12.20206,636,76,636,7
18.12.20206,76,766,636,67
21.12.20206,676,76,56,7
22.12.20206,686,726,626,67
23.12.20206,66,716,576,66
28.12.20206,676,786,656,67
29.12.20206,676,76,666,69
30.12.20206,656,76,656,65