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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,5364
KAPANIŞ 6,5202

En Düşük

DÜŞÜK 5,17

En Yüksek

YÜKSEK 8,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20228,478,558,248,46
04.01.20228,548,578,428,52
05.01.20228,488,558,388,47
06.01.20228,438,58,338,4
07.01.20228,58,58,288,29
10.01.20228,348,448,278,28
11.01.20228,398,398,158,21
12.01.20228,318,658,238,64
13.01.20228,598,658,58,56
14.01.20228,488,678,348,36
17.01.20228,368,588,278,35
18.01.20228,368,368,088,12
19.01.20228,118,28,068,2
20.01.20228,258,358,218,27
21.01.20228,238,238,018,12
24.01.20228,078,127,677,73
25.01.20227,867,867,537,69
26.01.20227,787,917,737,8
27.01.20227,697,857,597,73
28.01.20227,747,787,587,65
31.01.20227,757,927,667,78
01.02.20227,777,987,777,91
02.02.20227,918,197,918,1
03.02.20228,18,177,97,9
04.02.20227,987,987,657,71
07.02.20227,817,817,557,64
08.02.20227,657,827,517,66
09.02.20227,858,227,818,08
10.02.20228,098,278,028,1
11.02.20228,078,137,928,02
14.02.20227,937,967,627,81
15.02.20227,858,057,817,93
16.02.20227,968,077,947,99
17.02.20227,9587,767,77
18.02.20227,847,897,747,85
21.02.20227,97,937,467,55
22.02.20227,337,587,37,48
23.02.20227,437,647,397,4
24.02.20227,097,246,927,06
25.02.20227,067,327,067,32
28.02.20227,147,27,027,12
01.03.20227,27,37,027,02
02.03.20226,997,146,917,06
03.03.20227,117,166,816,81
04.03.20226,756,786,436,5
07.03.20226,276,646,046,48
08.03.20226,366,756,366,67
09.03.20226,827,026,726,97
10.03.20227,017,146,746,76
11.03.20226,717,076,716,82
14.03.20226,837,116,837,05
15.03.20227,057,056,816,92
16.03.20227,017,257,017,18
17.03.20227,197,2977,09
18.03.20227,177,176,947,07
21.03.202277,146,936,98
22.03.20227,067,066,987,01
23.03.20226,997,016,796,81
24.03.20226,816,856,646,69
25.03.20226,786,846,76,79
28.03.20226,826,966,86,8
29.03.20226,827,066,826,96
30.03.20226,997,076,856,95
31.03.20227,017,016,856,86
01.04.20226,9476,876,99
04.04.20227,077,086,856,85
05.04.20226,916,936,776,81
06.04.20226,896,896,476,49
07.04.20226,56,556,476,51
08.04.20226,566,636,496,57
11.04.20226,536,596,476,54
12.04.20226,456,596,386,59
13.04.20226,56,546,416,53
14.04.20226,526,616,516,53
19.04.20226,486,66,476,53
20.04.20226,476,776,476,77
21.04.20226,716,896,716,77
22.04.20226,86,966,746,9
25.04.20226,836,846,686,73
26.04.20226,786,886,646,64
27.04.20226,686,686,556,57
28.04.20226,586,736,576,6
29.04.20226,66,766,66,64
02.05.20226,66,696,46,68
03.05.20226,666,716,586,65
04.05.20226,656,686,596,62
05.05.20226,696,836,596,73
06.05.20226,836,836,596,63
09.05.20226,66,686,436,49
10.05.20226,496,586,456,51
11.05.20226,596,676,486,63
12.05.20226,586,636,446,62
13.05.20226,636,86,636,8
16.05.20226,716,746,616,61
17.05.20226,696,796,696,75
18.05.20226,756,856,736,74
19.05.20226,76,76,526,7
20.05.20226,746,756,596,59
23.05.20226,616,616,426,52
24.05.20226,516,536,416,42
25.05.20226,56,56,336,44
26.05.20226,486,686,466,65
27.05.20226,666,796,646,78
30.05.20226,796,876,726,72
31.05.20226,726,726,626,7
01.06.20226,746,766,656,67
02.06.20226,726,86,686,79
03.06.20226,76,836,676,67
06.06.20226,76,766,686,7
07.06.20226,686,86,66,73
08.06.20226,826,826,726,72
09.06.20226,736,836,76,77
10.06.20226,836,836,486,48
13.06.20226,166,386,156,28
14.06.20226,26,386,176,3
15.06.20226,376,56,326,4
16.06.20226,486,486,36,36
17.06.20226,376,586,366,58
20.06.20226,586,586,426,49
21.06.20226,576,616,356,42
22.06.20226,346,516,36,43
23.06.20226,466,466,36,4
24.06.20226,416,416,286,29
27.06.20226,216,386,146,14
28.06.20226,216,346,216,24
29.06.20226,26,336,26,28
30.06.20226,26,296,116,19
01.07.20226,116,216,096,14
04.07.20226,226,266,136,18
05.07.20226,226,225,775,77
06.07.20225,85,915,755,88
07.07.20225,946,075,936,05
08.07.202266,225,996,21
11.07.20226,176,256,156,24
12.07.20226,186,286,146,28
13.07.20226,36,36,096,18
14.07.20226,156,185,915,95
15.07.20226,036,155,956,14
18.07.20226,226,326,166,28
19.07.20226,216,356,196,32
20.07.20226,266,355,996
21.07.20225,926,185,926,18
22.07.20226,256,255,986,17
25.07.20226,176,326,126,23
26.07.20226,236,266,056,06
27.07.20226,16,326,096,28
28.07.20226,336,346,116,11
29.07.20226,116,386,116,34
01.08.20226,36,356,186,18
02.08.20226,166,216,056,12
03.08.20226,196,36,136,29
04.08.20226,276,366,276,3
05.08.20226,356,356,216,27
08.08.20226,276,496,256,48
09.08.20226,56,56,336,43
10.08.20226,346,546,346,51
11.08.20226,536,556,476,51
12.08.20226,546,546,486,53
16.08.20226,66,66,446,48
17.08.20226,556,556,286,29
18.08.20226,366,46,326,33
19.08.20226,336,336,226,23
22.08.20226,36,35,985,98
23.08.20226,066,065,915,95
24.08.20225,946,025,875,93
25.08.20225,996,045,945,95
26.08.2022665,835,91
29.08.20225,835,865,745,8
30.08.20225,875,915,775,82
31.08.20225,865,865,75,78
01.09.20225,795,795,645,74
02.09.20225,715,815,675,78
05.09.20225,735,745,565,62
06.09.20225,685,685,535,57
07.09.20225,545,645,525,63
08.09.20225,65,655,555,61
09.09.20225,655,755,655,67
12.09.20225,735,865,735,81
13.09.20225,765,835,655,67
14.09.20225,645,645,55,54
15.09.20225,555,675,515,61
16.09.20225,615,75,485,51
19.09.20225,55,85,55,8
20.09.20225,865,865,625,7
21.09.20225,755,755,585,6
22.09.20225,635,75,55,65
23.09.20225,595,595,435,49
26.09.20225,495,525,415,46
27.09.20225,515,535,45,41
28.09.20225,45,485,325,46
29.09.20225,395,465,245,42
30.09.20225,485,645,485,59
03.10.20225,55,65,485,49
04.10.20225,55,665,55,65
05.10.20225,565,595,435,45
06.10.20225,525,585,435,56
07.10.20225,525,535,355,4
10.10.20225,435,555,45,49
11.10.20225,455,475,325,46
12.10.20225,55,55,255,25
13.10.20225,325,375,175,31
14.10.20225,375,395,35,37
17.10.20225,445,445,285,36
18.10.20225,425,635,45,57
19.10.20225,645,655,535,57
20.10.20225,65,735,595,7
21.10.20225,75,75,495,59
24.10.20225,545,695,515,64
25.10.20225,715,765,575,76
26.10.20225,75,815,685,73
27.10.20225,775,775,655,67
28.10.20225,675,785,635,77
31.10.20225,85,995,85,89
01.11.20225,965,995,875,96
02.11.20225,9965,725,72
03.11.20225,785,945,695,9
04.11.20225,986,155,916,01
07.11.20226,096,165,976,13
08.11.20226,066,095,986
09.11.20226,086,145,946
10.11.20226,046,215,966,14
11.11.20226,26,416,186,33
14.11.20226,256,376,166,21
15.11.20226,326,366,216,32
16.11.20226,346,346,186,28
17.11.20226,366,366,196,22
18.11.20226,196,46,196,4
21.11.20226,466,466,316,37
22.11.20226,366,46,276,28
23.11.20226,276,366,196,36
24.11.20226,286,386,286,34
25.11.20226,336,396,36,39
28.11.20226,46,46,256,32
29.11.20226,326,326,236,28
30.11.20226,256,326,216,32
01.12.20226,346,366,166,16
02.12.20226,236,276,166,2
05.12.20226,176,236,086,1
06.12.20226,146,146,076,08
07.12.20226,116,116,016,01
08.12.20226,086,135,986,13
09.12.20226,126,146,026,14
12.12.20226,056,166,056,11
13.12.20226,186,236,066,14
14.12.20226,176,226,136,2
15.12.20226,136,145,955,99
16.12.202266,125,896,06
19.12.20226,146,146,036,13
20.12.20226,066,166,09
21.12.20226,026,146,026,13
22.12.20226,116,156,076,14
23.12.20226,16,146,086,09
27.12.20226,146,216,136,2
28.12.20226,186,216,156,19
29.12.20226,146,246,136,22
30.12.20226,256,256,136,14