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.
18:35:25
15.31 €
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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,74
KAPANIŞ 8,7252

En Düşük

DÜŞÜK 6,6

En Yüksek

YÜKSEK 9,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20216,696,726,656,66
05.01.20216,686,686,66,67
06.01.20216,636,86,636,74
07.01.20216,787,026,676,69
08.01.20216,797,156,737,02
11.01.20217,147,156,816,87
12.01.20216,927,176,817,1
13.01.20217,17,387,067,28
14.01.20217,327,327,17,13
15.01.20217,027,186,977,02
18.01.202177,146,997,12
19.01.20217,087,186,987,07
20.01.20217,17,187,027,03
21.01.20217,117,156,976,99
22.01.202177,016,776,81
25.01.20216,856,896,656,67
26.01.20216,717,226,717,18
27.01.20217,27,246,96,9
28.01.20216,917,056,797
29.01.20217,067,066,786,78
01.02.20216,887,096,886,96
02.02.20216,977,116,977,06
03.02.20217,137,37,137,3
04.02.20217,337,677,087,51
05.02.20217,7487,677,9
08.02.20217,998,537,918,38
09.02.20218,448,528,28,5
10.02.20218,58,638,458,56
11.02.20218,578,668,528,6
12.02.20218,618,648,538,6
15.02.20218,78,98,598,66
16.02.20218,728,788,478,48
17.02.20218,518,558,238,24
18.02.20218,38,318,068,23
19.02.20218,138,38,038,23
22.02.20218,248,318,128,24
23.02.20218,158,358,048,09
24.02.20218,158,318,088,22
25.02.20218,228,338,038,04
26.02.2021887,867,94
01.03.20218,068,418,068,38
02.03.20218,418,478,228,22
03.03.20218,248,348,038,22
04.03.20218,148,38,18,1
05.03.20218,18,227,998,13
08.03.20218,198,358,148,28
09.03.20218,538,588,278,43
10.03.20218,468,58,38,38
11.03.20218,448,588,398,55
12.03.20218,478,68,418,54
15.03.20218,598,728,488,62
16.03.20218,648,698,478,55
17.03.20218,518,578,398,46
18.03.20218,528,68,428,54
19.03.20218,58,588,388,4
22.03.20218,368,428,218,23
23.03.20218,38,38,048,08
24.03.20218,118,437,988,4
25.03.20218,48,658,298,6
26.03.20218,658,688,518,58
29.03.20218,658,698,568,65
30.03.20218,698,738,638,66
31.03.20218,718,898,688,75
01.04.20218,898,718,94
06.04.20219,059,288,969,23
07.04.20219,359,359,19,12
08.04.20219,189,188,959,01
09.04.202199,2499,21
12.04.20219,259,259,129,24
13.04.20219,259,258,989
14.04.20219,029,088,939,01
15.04.20218,989,168,989,11
16.04.20219,189,248,969,07
19.04.20219,149,219,019,06
20.04.20219,019,128,949,02
21.04.20218,999,168,939,12
22.04.20219,139,229,079,1
23.04.20219,019,248,989,1
26.04.20219,169,229,19,17
27.04.20219,179,179,039,09
28.04.20219,089,248,969,18
29.04.20219,239,599,29,45
30.04.20219,489,569,289,28
03.05.20219,39,599,239,51
04.05.20219,619,739,449,44
05.05.20219,49,79,49,59
06.05.20219,789,89,269,5
07.05.20219,659,659,379,51
10.05.20219,569,759,539,74
11.05.20219,679,679,49,49
12.05.20219,419,629,49,49
13.05.20219,49,559,219,49
14.05.20219,519,689,419,51
17.05.20219,469,569,389,4
18.05.20219,499,649,399,55
19.05.20219,549,579,269,36
20.05.20219,389,539,289,34
21.05.20219,439,439,229,29
24.05.20219,359,529,239,5
25.05.20219,519,69,229,23
26.05.20219,339,429,29,35
27.05.20219,459,459,269,36
28.05.20219,459,469,289,37
31.05.20219,379,469,329,4
01.06.20219,49,599,49,57
02.06.20219,549,749,459,72
03.06.20219,749,749,59,61
04.06.20219,659,79,549,66
07.06.20219,659,829,69,7
08.06.20219,699,79,69,64
09.06.20219,619,759,49,41
10.06.20219,419,579,349,44
11.06.20219,449,59,49,45
14.06.20219,449,559,439,47
15.06.20219,529,529,339,39
16.06.20219,389,399,29,35
17.06.20219,279,329,159,18
18.06.20219,149,238,959
21.06.202199,138,819,05
22.06.20219,119,158,878,97
23.06.20219,029,068,888,93
24.06.20218,939,058,858,94
25.06.20218,989,098,819,05
28.06.20219,129,128,668,83
29.06.20218,818,928,798,88
30.06.20218,828,838,568,6
01.07.20218,688,768,578,72
02.07.20218,78,748,568,64
05.07.20218,588,758,578,7
06.07.20218,78,728,58,59
07.07.20218,618,928,618,87
08.07.20218,878,918,738,79
09.07.20218,839,128,789,07
12.07.20219,149,299,069,21
13.07.20219,259,299,059,06
14.07.202199,2699,21
15.07.20219,239,239,079,12
16.07.20219,129,188,798,84
19.07.20218,818,818,48,44
20.07.20218,478,728,428,64
21.07.20218,688,968,668,87
22.07.20218,949,068,878,96
23.07.20219,079,128,969,07
26.07.20219,069,229,039,15
27.07.20219,29,28,959,02
28.07.20219,099,148,869,02
29.07.20219,189,699,169,42
30.07.20219,519,729,49,5
02.08.20219,629,629,339,39
03.08.20219,39,529,289,45
04.08.20219,429,59,39,31
05.08.20219,329,349,259,27
06.08.20219,239,39,189,25
09.08.20219,299,39,179,25
10.08.20219,39,439,239,37
11.08.20219,379,79,379,64
12.08.20219,689,779,559,67
13.08.20219,679,689,549,58
16.08.20219,569,569,329,34
17.08.20219,359,399,239,23
18.08.20219,239,379,159,31
19.08.20219,259,259,089,14
20.08.20219,29,239,049,14
23.08.20219,229,279,159,22
24.08.20219,229,459,219,34
25.08.20219,49,549,319,42
26.08.20219,489,589,359,58
27.08.20219,589,679,539,59
30.08.20219,659,989,639,74
31.08.20219,829,919,59,59
01.09.20219,729,729,389,42
02.09.20219,419,59,359,49
03.09.20219,479,559,389,43
06.09.20219,439,569,339,4
07.09.20219,419,69,329,43
08.09.20219,389,389,169,16
09.09.20219,259,449,019,31
10.09.20219,299,389,19,12
13.09.20219,159,29,069,1
14.09.20219,129,148,989,05
15.09.20219,029,028,888,92
16.09.20219,049,078,928,92
17.09.20219,029,078,858,96
20.09.20218,868,918,638,7
21.09.20218,768,98,78,8
22.09.20218,838,938,788,86
23.09.20218,988,988,848,9
24.09.20218,818,928,78,72
27.09.20218,748,828,668,75
28.09.20218,688,688,368,4
29.09.20218,498,558,348,47
30.09.20218,528,568,338,41
01.10.20218,268,498,158,38
04.10.20218,398,598,278,5
05.10.20218,468,618,418,52
06.10.20218,48,58,318,38
07.10.20218,438,68,48,57
08.10.20218,618,688,538,62
11.10.20218,68,698,68,64
12.10.20218,548,668,548,56
13.10.20218,668,898,588,81
14.10.20218,899,268,899,13
15.10.20219,229,228,928,92
18.10.20218,859,168,859,09
19.10.20219,179,189,039,12
20.10.20219,129,128,979,05
21.10.20219,029,1599,09
22.10.20219,089,259,059,13
25.10.20219,199,1999,07
26.10.202199,2299,11
27.10.20219,219,219,19,14
28.10.20219,149,159,019,1
29.10.20219,039,239,039,09
01.11.20219,129,299,119,15
02.11.20219,129,29,079,1
03.11.20219,19,169,059,05
04.11.20219,119,159,039,15
05.11.20219,159,159,069,09
08.11.20219,079,159,069,14
09.11.20219,159,199,119,14
10.11.20219,159,29,079,15
11.11.20219,139,389,099,3
12.11.20219,249,339,079,08
15.11.20219,039,038,738,88
16.11.20218,889,058,818,91
17.11.20218,879,028,798,88
18.11.20218,938,968,658,66
19.11.20218,728,828,648,8
22.11.20218,928,928,588,66
23.11.20218,638,748,58,54
24.11.20218,768,768,428,45
25.11.20218,528,528,398,44
26.11.20218,268,378,168,19
29.11.20218,338,428,18,14
30.11.20218,028,278,018,18
01.12.20218,278,38,138,28
02.12.20218,238,258,088,17
03.12.20218,238,348,118,16
06.12.20218,218,298,118,26
07.12.20218,298,538,298,49
08.12.20218,58,58,298,29
09.12.20218,268,298,218,21
10.12.20218,228,268,168,16
13.12.20218,28,328,18,13
14.12.20218,158,198,078,07
15.12.20218,128,148,028,11
16.12.20218,198,258,18,1
17.12.20218,198,28,038,14
20.12.20218,028,217,948,06
21.12.20218,168,228,028,17
22.12.20218,28,28,078,16
23.12.20218,28,428,28,37
27.12.20218,368,48,338,4
28.12.20218,438,528,398,52
29.12.20218,588,588,368,48
30.12.20218,478,478,338,38