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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 7,8243
KAPANIŞ 7,8206

En Düşük

DÜŞÜK 6,12

En Yüksek

YÜKSEK 9,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20236,146,26,126,2
03.01.20236,226,36,216,23
04.01.20236,26,296,146,2
05.01.20236,226,276,176,2
06.01.20236,226,316,26,28
09.01.20236,346,356,276,35
10.01.20236,296,416,236,28
11.01.20236,366,396,286,34
12.01.20236,326,426,316,36
13.01.20236,426,436,296,34
16.01.20236,36,416,36,4
17.01.20236,46,496,366,47
18.01.20236,386,56,386,46
19.01.20236,496,496,386,44
20.01.20236,446,536,386,38
23.01.20236,466,466,336,44
24.01.20236,456,456,376,4
25.01.20236,396,456,366,42
26.01.20236,366,516,366,48
27.01.20236,557,046,526,96
30.01.202377,286,947,28
31.01.20237,327,327,097,24
01.02.20237,267,377,167,34
02.02.20237,387,477,287,37
03.02.20237,387,457,287,33
06.02.20237,427,447,287,44
07.02.20237,547,557,447,52
08.02.20237,557,847,547,81
09.02.20237,848,297,847,93
10.02.20237,878,167,837,97
13.02.20238,038,167,968,06
14.02.20238,168,198,058,12
15.02.20238,168,168,038,08
16.02.20238,18,127,998,02
17.02.202388,067,897,97
20.02.20238,078,328,068,16
21.02.20238,238,238,068,12
22.02.20238,118,127,947,98
23.02.20237,938,217,938,2
24.02.20238,28,228,128,14
27.02.20238,228,38,198,25
28.02.20238,258,258,058,1
01.03.20238,218,278,138,24
02.03.20238,148,238,148,23
03.03.20238,278,288,28,23
06.03.20238,298,298,148,18
07.03.20238,138,218,18,16
08.03.20238,18,278,18,19
09.03.20238,158,1588,05
10.03.20238,068,087,898,03
13.03.20238,088,087,617,65
14.03.20237,757,997,677,91
15.03.20237,997,997,677,67
16.03.20237,77,827,647,76
17.03.20237,857,947,637,81
20.03.20237,727,887,547,81
21.03.20237,88,057,88,01
22.03.20238,078,077,847,89
23.03.20237,987,987,827,87
24.03.20237,847,97,687,73
27.03.20237,737,927,737,76
28.03.20237,837,937,767,91
29.03.20237,858,067,847,97
30.03.20238,078,077,97,93
31.03.20238,038,037,887,89
03.04.20237,998,027,877,93
04.04.20237,978,017,867,88
05.04.20237,987,987,797,82
06.04.20237,857,887,747,79
11.04.20237,747,897,747,85
12.04.20237,957,967,787,78
13.04.20237,877,937,857,92
14.04.20237,8287,827,93
17.04.20237,9587,847,9
18.04.20237,827,967,827,91
19.04.20237,887,937,837,84
20.04.20237,827,827,717,78
21.04.20237,87,837,757,76
24.04.20237,77,817,697,69
25.04.20237,657,687,557,61
26.04.20237,577,627,457,54
27.04.20237,537,727,537,64
28.04.20237,77,717,587,61
02.05.20237,717,787,587,69
03.05.20237,797,87,697,8
04.05.20237,797,947,627,92
05.05.20237,987,987,847,88
08.05.20237,88,027,87,97
09.05.20237,998,057,777,9
10.05.20237,987,987,817,82
11.05.20237,877,967,877,88
12.05.20237,967,967,737,77
15.05.20237,877,877,67,64
16.05.20237,737,827,687,72
17.05.20237,817,817,627,68
18.05.20237,787,787,67,61
19.05.20237,67,697,537,62
22.05.20237,377,497,357,41
23.05.20237,417,467,327,41
24.05.20237,457,457,227,23
25.05.20237,337,337,177,19
26.05.20237,287,287,127,28
29.05.20237,287,297,187,2
30.05.20237,257,257,087,12
31.05.20237,227,227,037,08
01.06.20237,037,187,037,18
02.06.20237,257,387,217,33
05.06.20237,47,47,27,29
06.06.20237,297,317,187,21
07.06.20237,237,257,137,19
08.06.20237,277,357,27,32
09.06.20237,397,397,247,3
12.06.20237,257,487,257,41
13.06.20237,497,497,337,37
14.06.20237,447,577,317,35
15.06.20237,37,47,267,31
16.06.20237,277,367,267,36
19.06.20237,377,377,227,24
20.06.20237,267,357,217,28
21.06.20237,337,337,257,28
22.06.20237,277,377,247,3
23.06.20237,327,327,237,26
26.06.20237,257,297,147,23
27.06.20237,37,337,217,27
28.06.20237,337,337,27,28
29.06.20237,317,387,317,32
30.06.20237,387,447,367,42
03.07.20237,427,537,427,51
04.07.20237,547,547,257,29
05.07.20237,357,357,187,2
06.07.20237,177,197,097,11
07.07.20237,17,217,17,19
10.07.20237,27,27,057,05
11.07.20237,147,197,017,19
12.07.20237,197,347,187,34
13.07.20237,377,527,357,42
14.07.20237,467,757,427,72
17.07.20237,727,767,557,64
18.07.20237,67,687,577,65
19.07.20237,67,727,67,66
20.07.20237,737,97,667,9
21.07.20237,87,967,87,94
24.07.20237,987,987,797,9
25.07.20237,828,047,828,03
26.07.20237,968,077,968,07
27.07.20238,088,378,038,32
28.07.20238,38,58,218,37
31.07.20238,398,658,368,58
01.08.20238,598,618,438,51
02.08.20238,438,58,318,45
03.08.20238,458,518,338,47
04.08.20238,488,588,438,56
07.08.20238,468,478,358,43
08.08.20238,388,448,258,26
09.08.20238,48,418,318,36
10.08.20238,478,478,268,42
11.08.20238,328,348,268,29
14.08.20238,328,368,288,36
16.08.20238,428,428,168,28
17.08.20238,288,288,128,17
18.08.20238,248,248,138,17
21.08.20238,118,298,098,22
22.08.20238,298,328,218,22
23.08.20238,278,368,218,27
24.08.20238,378,378,088,16
25.08.20238,268,268,188,19
28.08.20238,218,268,188,23
29.08.20238,248,258,28,22
30.08.20238,248,278,148,15
31.08.20238,198,198,068,06
01.09.20238,078,138,038,11
04.09.20238,118,178,068,15
05.09.20238,128,128,078,1
06.09.20238,078,128,038,03
07.09.20238,138,138,018,01
08.09.20238,118,117,968,01
11.09.20238,028,037,957,95
12.09.20237,967,977,897,9
13.09.20237,887,887,747,74
14.09.20237,767,767,637,69
15.09.20237,697,847,567,56
18.09.20237,617,737,617,66
19.09.20237,717,717,617,61
20.09.20237,77,777,657,69
21.09.20237,797,797,667,66
22.09.20237,67,667,527,52
25.09.20237,557,67,47,46
26.09.20237,397,537,397,46
27.09.20237,467,487,387,41
28.09.20237,457,517,387,43
29.09.20237,477,587,477,5
02.10.20237,457,547,337,38
03.10.20237,337,457,297,36
04.10.20237,367,367,227,28
05.10.20237,277,387,277,3
06.10.20237,217,417,217,38
09.10.20237,397,477,297,41
10.10.20237,497,67,467,55
11.10.20237,537,627,477,52
12.10.20237,437,687,437,63
13.10.20237,687,777,617,77
16.10.20237,787,817,717,75
17.10.20237,757,937,757,85
18.10.20237,847,967,677,72
19.10.20237,77,777,647,74
20.10.20237,737,857,697,85
23.10.20237,888,057,857,93
24.10.20237,878,017,87,89
25.10.20237,897,937,77,73
26.10.20237,77,867,77,81
27.10.20237,827,827,727,76
30.10.20237,777,837,717,77
31.10.20237,867,897,787,87
01.11.20237,868,027,868,01
02.11.20238,078,158,028,08
03.11.20238,118,248,118,19
06.11.20238,298,47,948,36
07.11.20238,348,648,348,6
08.11.20238,618,788,548,69
09.11.20238,688,768,658,7
10.11.20238,78,718,58,5
13.11.20238,618,618,518,6
14.11.20238,558,618,538,58
15.11.20238,618,658,468,48
16.11.20238,488,588,488,5
17.11.20238,448,628,448,6
20.11.20238,678,678,488,48
21.11.20238,578,628,58,6
22.11.20238,568,798,568,77
23.11.20238,88,88,78,71
24.11.20238,788,928,738,92
27.11.20238,888,968,858,85
28.11.20238,859,018,848,95
29.11.20239,019,048,99,02
30.11.20239,039,038,798,81
01.12.20238,818,948,88,92
04.12.20238,998,998,778,82
05.12.20238,88,848,78,7
06.12.20238,788,888,78,85
07.12.20238,858,858,728,77
08.12.20238,658,778,658,71
11.12.20238,748,748,658,66
12.12.20238,728,838,728,82
13.12.20238,858,928,818,81
14.12.20238,88,998,88,99
15.12.202399,138,999,03
18.12.20238,9898,898,92
19.12.202399,4299,42
20.12.20239,479,479,169,19
21.12.20239,249,699,29,6
22.12.20239,559,729,559,64
27.12.20239,649,649,479,6
28.12.20239,559,639,499,56
29.12.20239,569,589,499,54