CEM.MI
Cementir Holding N.V.
13:00:57
15.48 €
0.0000 (%0.00)
Previous Close: 15.51
Day Low₺15.29
Day High₺15.64
CEM.MI: Cementir Holding N.V. Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.0059
CLOSE 1.0069
Low
LOW 0.7065
High
HIGH 1.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1996 | 1.08 | 1.08 | 1.08 | 1.08 |
| 01/02/1996 | 1.07 | 1.07 | 1.07 | 1.07 |
| 01/03/1996 | 1.08 | 1.11 | 1.08 | 1.09 |
| 01/04/1996 | 1.1 | 1.1 | 1.08 | 1.08 |
| 01/05/1996 | 1.07 | 1.09 | 1.05 | 1.09 |
| 01/08/1996 | 1.07 | 1.08 | 1.07 | 1.08 |
| 01/09/1996 | 1.06 | 1.08 | 1.06 | 1.08 |
| 01/10/1996 | 1.05 | 1.08 | 1.05 | 1.07 |
| 01/11/1996 | 1.05 | 1.07 | 1.05 | 1.07 |
| 01/12/1996 | 1.05 | 1.07 | 1.05 | 1.07 |
| 01/15/1996 | 1.05 | 1.05 | 1.03 | 1.03 |
| 01/16/1996 | 1.06 | 1.07 | 1.03 | 1.07 |
| 01/17/1996 | 1.04 | 1.05 | 1.03 | 1.03 |
| 01/18/1996 | 1.09 | 1.1 | 1.08 | 1.08 |
| 01/19/1996 | 1.09 | 1.17 | 1.09 | 1.15 |
| 01/22/1996 | 1.12 | 1.14 | 1.11 | 1.12 |
| 01/23/1996 | 1.11 | 1.12 | 1.11 | 1.12 |
| 01/24/1996 | 1.15 | 1.15 | 1.08 | 1.1 |
| 01/25/1996 | 1.1 | 1.12 | 1.1 | 1.12 |
| 01/26/1996 | 1.09 | 1.09 | 1.07 | 1.08 |
| 01/29/1996 | 1.07 | 1.07 | 1.05 | 1.06 |
| 01/30/1996 | 1.06 | 1.08 | 1.06 | 1.08 |
| 01/31/1996 | 1.08 | 1.11 | 1.06 | 1.11 |
| 02/01/1996 | 1.11 | 1.14 | 1.11 | 1.13 |
| 02/02/1996 | 1.13 | 1.18 | 1.12 | 1.18 |
| 02/05/1996 | 1.15 | 1.15 | 1.12 | 1.12 |
| 02/06/1996 | 1.11 | 1.13 | 1.11 | 1.12 |
| 02/07/1996 | 1.13 | 1.17 | 1.13 | 1.17 |
| 02/08/1996 | 1.17 | 1.19 | 1.16 | 1.19 |
| 02/09/1996 | 1.2 | 1.2 | 1.17 | 1.18 |
| 02/12/1996 | 1.14 | 1.16 | 1.11 | 1.11 |
| 02/13/1996 | 1.13 | 1.16 | 1.12 | 1.14 |
| 02/14/1996 | 1.09 | 1.12 | 1.09 | 1.12 |
| 02/15/1996 | 1.08 | 1.11 | 1.08 | 1.11 |
| 02/16/1996 | 1.11 | 1.13 | 1.11 | 1.11 |
| 02/19/1996 | 1.08 | 1.08 | 1.08 | 1.08 |
| 02/20/1996 | 1.08 | 1.08 | 1.08 | 1.08 |
| 02/21/1996 | 1.08 | 1.1 | 1.08 | 1.08 |
| 02/22/1996 | 1.08 | 1.08 | 1.08 | 1.08 |
| 02/23/1996 | 1.06 | 1.07 | 1.06 | 1.07 |
| 02/26/1996 | 1.07 | 1.09 | 1.07 | 1.09 |
| 02/27/1996 | 1.08 | 1.08 | 1.07 | 1.07 |
| 02/28/1996 | 1.08 | 1.08 | 1.07 | 1.07 |
| 02/29/1996 | 1.09 | 1.1 | 1.06 | 1.08 |
| 03/01/1996 | 1.08 | 1.09 | 1.07 | 1.08 |
| 03/04/1996 | 1.05 | 1.08 | 1.03 | 1.06 |
| 03/05/1996 | 1.07 | 1.11 | 1.05 | 1.08 |
| 03/06/1996 | 1.1 | 1.13 | 1.09 | 1.09 |
| 03/07/1996 | 1.1 | 1.11 | 1.09 | 1.1 |
| 03/08/1996 | 1.1 | 1.1 | 1.07 | 1.07 |
| 03/11/1996 | 1.08 | 1.08 | 1.06 | 1.08 |
| 03/12/1996 | 1.08 | 1.09 | 1.08 | 1.08 |
| 03/13/1996 | 1.08 | 1.08 | 1.06 | 1.06 |
| 03/14/1996 | 1.06 | 1.06 | 1.05 | 1.06 |
| 03/15/1996 | 1.07 | 1.07 | 1.05 | 1.06 |
| 03/18/1996 | 1.07 | 1.07 | 1.06 | 1.07 |
| 03/19/1996 | 1.09 | 1.09 | 1.06 | 1.07 |
| 03/20/1996 | 1.07 | 1.07 | 1.05 | 1.07 |
| 03/21/1996 | 1.04 | 1.07 | 1.04 | 1.06 |
| 03/22/1996 | 1.04 | 1.05 | 1.03 | 1.05 |
| 03/25/1996 | 1.01 | 1.03 | 1.01 | 1.01 |
| 03/26/1996 | 1.01 | 1.02 | 1 | 1.02 |
| 03/27/1996 | 1 | 1.03 | 1 | 1.03 |
| 03/28/1996 | 1.03 | 1.03 | 1.02 | 1.02 |
| 03/29/1996 | 1.03 | 1.05 | 1.02 | 1.05 |
| 04/01/1996 | 1.04 | 1.04 | 1.04 | 1.04 |
| 04/02/1996 | 1.04 | 1.05 | 1.04 | 1.04 |
| 04/03/1996 | 1.03 | 1.03 | 1.01 | 1.02 |
| 04/04/1996 | 1.01 | 1.03 | 1.01 | 1.02 |
| 04/05/1996 | 1.02 | 1.02 | 1.02 | 1.02 |
| 04/08/1996 | 1.02 | 1.02 | 1.02 | 1.02 |
| 04/09/1996 | 1.02 | 1.02 | 0.9904 | 1.01 |
| 04/10/1996 | 1.02 | 1.05 | 1.02 | 1.04 |
| 04/11/1996 | 1.03 | 1.06 | 1.03 | 1.06 |
| 04/12/1996 | 1.03 | 1.07 | 1.03 | 1.06 |
| 04/15/1996 | 1.05 | 1.05 | 1.03 | 1.03 |
| 04/16/1996 | 1.03 | 1.05 | 1.01 | 1.05 |
| 04/17/1996 | 1.01 | 1.03 | 1.01 | 1.03 |
| 04/18/1996 | 1.01 | 1.05 | 1.01 | 1.05 |
| 04/19/1996 | 1.05 | 1.07 | 1.01 | 1.05 |
| 04/22/1996 | 1.07 | 1.09 | 1.06 | 1.07 |
| 04/23/1996 | 1.05 | 1.05 | 1.05 | 1.05 |
| 04/24/1996 | 1.05 | 1.06 | 1.04 | 1.06 |
| 04/25/1996 | 1.06 | 1.06 | 1.06 | 1.06 |
| 04/26/1996 | 1.06 | 1.07 | 1.01 | 1.05 |
| 04/29/1996 | 1.03 | 1.05 | 1.01 | 1.05 |
| 04/30/1996 | 1.03 | 1.06 | 1.03 | 1.06 |
| 05/01/1996 | 1.06 | 1.06 | 1.06 | 1.06 |
| 05/02/1996 | 1.06 | 1.09 | 1.06 | 1.08 |
| 05/03/1996 | 1.07 | 1.07 | 1.06 | 1.06 |
| 05/06/1996 | 1.07 | 1.08 | 1.06 | 1.08 |
| 05/07/1996 | 1.1 | 1.14 | 1.09 | 1.14 |
| 05/08/1996 | 1.14 | 1.17 | 1.12 | 1.13 |
| 05/09/1996 | 1.13 | 1.15 | 1.13 | 1.15 |
| 05/10/1996 | 1.15 | 1.16 | 1.12 | 1.13 |
| 05/13/1996 | 1.15 | 1.17 | 1.14 | 1.16 |
| 05/14/1996 | 1.16 | 1.2 | 1.16 | 1.19 |
| 05/15/1996 | 1.19 | 1.19 | 1.16 | 1.18 |
| 05/16/1996 | 1.17 | 1.19 | 1.17 | 1.18 |
| 05/17/1996 | 1.16 | 1.2 | 1.16 | 1.2 |
| 05/20/1996 | 1.23 | 1.27 | 1.23 | 1.24 |
| 05/21/1996 | 1.24 | 1.27 | 1.24 | 1.25 |
| 05/22/1996 | 1.23 | 1.26 | 1.19 | 1.26 |
| 05/23/1996 | 1.26 | 1.26 | 1.22 | 1.22 |
| 05/24/1996 | 1.22 | 1.22 | 1.21 | 1.21 |
| 05/27/1996 | 1.21 | 1.23 | 1.2 | 1.23 |
| 05/28/1996 | 1.26 | 1.29 | 1.26 | 1.27 |
| 05/29/1996 | 1.28 | 1.33 | 1.28 | 1.31 |
| 05/30/1996 | 1.35 | 1.35 | 1.33 | 1.33 |
| 05/31/1996 | 1.34 | 1.35 | 1.29 | 1.35 |
| 06/03/1996 | 1.29 | 1.29 | 1.26 | 1.26 |
| 06/04/1996 | 1.26 | 1.26 | 1.26 | 1.26 |
| 06/05/1996 | 1.24 | 1.24 | 1.2 | 1.22 |
| 06/06/1996 | 1.21 | 1.24 | 1.21 | 1.24 |
| 06/07/1996 | 1.24 | 1.26 | 1.22 | 1.22 |
| 06/10/1996 | 1.24 | 1.26 | 1.24 | 1.24 |
| 06/11/1996 | 1.23 | 1.26 | 1.18 | 1.2 |
| 06/12/1996 | 1.21 | 1.22 | 1.21 | 1.21 |
| 06/13/1996 | 1.21 | 1.21 | 1.21 | 1.21 |
| 06/14/1996 | 1.15 | 1.2 | 1.14 | 1.15 |
| 06/17/1996 | 1.15 | 1.15 | 1.1 | 1.13 |
| 06/18/1996 | 1.14 | 1.2 | 1.14 | 1.19 |
| 06/19/1996 | 1.21 | 1.23 | 1.16 | 1.18 |
| 06/20/1996 | 1.18 | 1.18 | 1.15 | 1.16 |
| 06/21/1996 | 1.15 | 1.17 | 1.15 | 1.17 |
| 06/24/1996 | 1.15 | 1.17 | 1.15 | 1.15 |
| 06/25/1996 | 1.17 | 1.18 | 1.11 | 1.11 |
| 06/26/1996 | 1.11 | 1.12 | 1.11 | 1.11 |
| 06/27/1996 | 1.14 | 1.14 | 1.11 | 1.11 |
| 06/28/1996 | 1.11 | 1.11 | 1.07 | 1.09 |
| 07/01/1996 | 1.11 | 1.11 | 1.04 | 1.05 |
| 07/02/1996 | 1.05 | 1.05 | 1.02 | 1.02 |
| 07/03/1996 | 1.06 | 1.07 | 1.03 | 1.05 |
| 07/04/1996 | 1.1 | 1.1 | 1.07 | 1.07 |
| 07/05/1996 | 1.08 | 1.08 | 1.06 | 1.06 |
| 07/08/1996 | 1.09 | 1.09 | 1.04 | 1.05 |
| 07/09/1996 | 1.04 | 1.04 | 1.02 | 1.04 |
| 07/10/1996 | 1.04 | 1.06 | 1.04 | 1.05 |
| 07/11/1996 | 1.04 | 1.05 | 1.04 | 1.04 |
| 07/12/1996 | 1.03 | 1.04 | 1 | 1.02 |
| 07/15/1996 | 1.06 | 1.06 | 1 | 1 |
| 07/16/1996 | 1 | 1.03 | 0.9946 | 1.03 |
| 07/17/1996 | 1.03 | 1.05 | 1.01 | 1.03 |
| 07/18/1996 | 1.03 | 1.05 | 1.01 | 1.01 |
| 07/19/1996 | 1.02 | 1.05 | 1.02 | 1.02 |
| 07/22/1996 | 1.02 | 1.03 | 1 | 1 |
| 07/23/1996 | 1.02 | 1.02 | 1.01 | 1.02 |
| 07/24/1996 | 1.02 | 1.02 | 1.02 | 1.02 |
| 07/25/1996 | 0.9964 | 1.02 | 0.9964 | 1.01 |
| 07/26/1996 | 1.02 | 1.02 | 0.999 | 1.02 |
| 07/29/1996 | 0.9775 | 1.01 | 0.9775 | 0.9775 |
| 07/30/1996 | 0.969 | 0.9792 | 0.9604 | 0.9792 |
| 07/31/1996 | 0.9862 | 0.9862 | 0.969 | 0.9862 |
| 08/01/1996 | 0.9792 | 1 | 0.9792 | 0.9946 |
| 08/02/1996 | 0.9946 | 1.01 | 0.9904 | 0.9904 |
| 08/05/1996 | 0.9946 | 1.01 | 0.9946 | 0.999 |
| 08/06/1996 | 0.9946 | 1 | 0.9946 | 0.999 |
| 08/07/1996 | 0.9946 | 1.01 | 0.9775 | 1.01 |
| 08/08/1996 | 0.9946 | 0.9946 | 0.9862 | 0.9862 |
| 08/09/1996 | 0.9946 | 0.9946 | 0.9862 | 0.9862 |
| 08/12/1996 | 0.9862 | 0.9862 | 0.9862 | 0.9862 |
| 08/13/1996 | 0.9862 | 1.01 | 0.9862 | 0.9914 |
| 08/14/1996 | 1.02 | 1.02 | 0.9946 | 0.9946 |
| 08/15/1996 | 0.9946 | 0.9946 | 0.9946 | 0.9946 |
| 08/16/1996 | 0.9733 | 0.9998 | 0.9733 | 0.9998 |
| 08/19/1996 | 1.02 | 1.02 | 0.9946 | 1.01 |
| 08/20/1996 | 0.9956 | 0.9973 | 0.9956 | 0.9964 |
| 08/21/1996 | 0.9964 | 0.9964 | 0.9964 | 0.9964 |
| 08/22/1996 | 0.9862 | 0.9862 | 0.969 | 0.9862 |
| 08/23/1996 | 0.9775 | 0.9904 | 0.9775 | 0.9904 |
| 08/26/1996 | 0.969 | 0.9819 | 0.969 | 0.969 |
| 08/27/1996 | 0.969 | 0.9862 | 0.9604 | 0.969 |
| 08/28/1996 | 1 | 1.01 | 0.9604 | 1 |
| 08/29/1996 | 1.02 | 1.03 | 1.01 | 1.02 |
| 08/30/1996 | 1.01 | 1.04 | 0.9904 | 1.01 |
| 09/02/1996 | 0.9946 | 1.02 | 0.9775 | 0.9946 |
| 09/03/1996 | 0.9844 | 0.9946 | 0.9819 | 0.9844 |
| 09/04/1996 | 0.9973 | 0.999 | 0.9862 | 0.9973 |
| 09/05/1996 | 0.9946 | 1.01 | 0.9862 | 0.9946 |
| 09/06/1996 | 0.9862 | 0.9862 | 0.9733 | 0.9862 |
| 09/09/1996 | 1.01 | 1.01 | 0.9862 | 1.01 |
| 09/10/1996 | 0.9862 | 1 | 0.9819 | 0.9862 |
| 09/11/1996 | 0.9698 | 0.9862 | 0.9646 | 0.9698 |
| 09/12/1996 | 0.9604 | 0.9733 | 0.9433 | 0.9604 |
| 09/13/1996 | 0.9646 | 0.9646 | 0.9517 | 0.9646 |
| 09/16/1996 | 0.969 | 1.01 | 0.969 | 0.969 |
| 09/17/1996 | 0.9604 | 0.9733 | 0.9517 | 0.9604 |
| 09/18/1996 | 0.9552 | 0.9552 | 0.9433 | 0.9552 |
| 09/19/1996 | 0.9244 | 0.9433 | 0.909 | 0.9244 |
| 09/20/1996 | 0.9227 | 0.9304 | 0.909 | 0.9227 |
| 09/23/1996 | 0.9227 | 0.9227 | 0.9227 | 0.9227 |
| 09/24/1996 | 0.8833 | 0.909 | 0.8833 | 0.8833 |
| 09/25/1996 | 0.909 | 0.9175 | 0.8789 | 0.909 |
| 09/26/1996 | 0.8917 | 0.921 | 0.8875 | 0.8917 |
| 09/27/1996 | 0.909 | 0.9175 | 0.8875 | 0.909 |
| 09/30/1996 | 0.9004 | 0.9133 | 0.8833 | 0.9004 |
| 10/01/1996 | 0.9039 | 0.9039 | 0.8789 | 0.9039 |
| 10/02/1996 | 0.909 | 0.909 | 0.9004 | 0.909 |
| 10/03/1996 | 0.9346 | 0.9346 | 0.909 | 0.9346 |
| 10/04/1996 | 0.909 | 0.9217 | 0.909 | 0.909 |
| 10/07/1996 | 0.8917 | 0.9175 | 0.8875 | 0.8917 |
| 10/08/1996 | 0.8712 | 0.8833 | 0.8712 | 0.8712 |
| 10/09/1996 | 0.8746 | 0.8833 | 0.8662 | 0.8746 |
| 10/10/1996 | 0.8662 | 0.8704 | 0.8592 | 0.8662 |
| 10/11/1996 | 0.8583 | 0.8662 | 0.8583 | 0.8583 |
| 10/14/1996 | 0.8617 | 0.8617 | 0.8558 | 0.8617 |
| 10/15/1996 | 0.8875 | 0.8875 | 0.8489 | 0.8875 |
| 10/16/1996 | 0.8489 | 0.8789 | 0.8489 | 0.8489 |
| 10/17/1996 | 0.8489 | 0.8567 | 0.8233 | 0.8489 |
| 10/18/1996 | 0.8198 | 0.8404 | 0.806 | 0.8198 |
| 10/21/1996 | 0.8017 | 0.8146 | 0.7889 | 0.8017 |
| 10/22/1996 | 0.7631 | 0.7889 | 0.7631 | 0.7631 |
| 10/23/1996 | 0.7383 | 0.7717 | 0.7289 | 0.7383 |
| 10/24/1996 | 0.7375 | 0.7546 | 0.7375 | 0.7375 |
| 10/25/1996 | 0.7331 | 0.7435 | 0.7298 | 0.7331 |
| 10/28/1996 | 0.7375 | 0.7665 | 0.734 | 0.7375 |
| 10/29/1996 | 0.7204 | 0.7375 | 0.7065 | 0.7204 |
| 10/30/1996 | 0.7289 | 0.7417 | 0.7289 | 0.7289 |
| 10/31/1996 | 0.7117 | 0.7375 | 0.7117 | 0.7117 |
| 11/01/1996 | 0.7117 | 0.7117 | 0.7117 | 0.7117 |
| 11/04/1996 | 0.7289 | 0.7289 | 0.7075 | 0.7289 |
| 11/05/1996 | 0.7289 | 0.7289 | 0.716 | 0.7289 |
| 11/06/1996 | 0.7281 | 0.7546 | 0.7246 | 0.7281 |
| 11/07/1996 | 0.7554 | 0.7658 | 0.716 | 0.7554 |
| 11/08/1996 | 0.7648 | 0.7881 | 0.7623 | 0.7648 |
| 11/11/1996 | 0.7665 | 0.7846 | 0.7571 | 0.7665 |
| 11/12/1996 | 0.7546 | 0.7717 | 0.7504 | 0.7546 |
| 11/13/1996 | 0.7521 | 0.7915 | 0.7477 | 0.7521 |
| 11/14/1996 | 0.7658 | 0.7794 | 0.7658 | 0.7658 |
| 11/15/1996 | 0.7804 | 0.7906 | 0.7717 | 0.7804 |
| 11/18/1996 | 0.7958 | 0.8017 | 0.7846 | 0.7958 |
| 11/19/1996 | 0.7933 | 0.7975 | 0.7804 | 0.7933 |
| 11/20/1996 | 0.836 | 0.8404 | 0.806 | 0.836 |
| 11/21/1996 | 0.9123 | 0.9192 | 0.8575 | 0.9123 |
| 11/22/1996 | 0.9433 | 0.9535 | 0.9252 | 0.9433 |
| 11/25/1996 | 0.9673 | 1 | 0.9562 | 0.9673 |
| 11/26/1996 | 0.8669 | 0.9802 | 0.8669 | 0.8669 |
| 11/27/1996 | 0.8867 | 0.8952 | 0.8233 | 0.8867 |
| 11/28/1996 | 0.8627 | 0.8746 | 0.8275 | 0.8627 |
| 11/29/1996 | 0.8592 | 0.8739 | 0.8592 | 0.8592 |
| 12/02/1996 | 0.8617 | 0.8833 | 0.8446 | 0.8617 |
| 12/03/1996 | 0.8523 | 0.8662 | 0.8439 | 0.8523 |
| 12/04/1996 | 0.8394 | 0.8481 | 0.8394 | 0.8394 |
| 12/05/1996 | 0.8377 | 0.8412 | 0.836 | 0.8377 |
| 12/06/1996 | 0.8275 | 0.8404 | 0.8189 | 0.8275 |
| 12/09/1996 | 0.806 | 0.8275 | 0.806 | 0.806 |
| 12/10/1996 | 0.8275 | 0.8275 | 0.8069 | 0.8275 |
| 12/11/1996 | 0.8027 | 0.8446 | 0.7975 | 0.8027 |
| 12/12/1996 | 0.7889 | 0.806 | 0.7889 | 0.7889 |
| 12/13/1996 | 0.8017 | 0.8017 | 0.7889 | 0.8017 |
| 12/16/1996 | 0.8104 | 0.8104 | 0.8017 | 0.8104 |
| 12/17/1996 | 0.7812 | 0.7933 | 0.7742 | 0.7812 |
| 12/18/1996 | 0.7889 | 0.7889 | 0.7769 | 0.7889 |
| 12/19/1996 | 0.7846 | 0.7889 | 0.7717 | 0.7846 |
| 12/20/1996 | 0.806 | 0.8077 | 0.776 | 0.806 |
| 12/23/1996 | 0.806 | 0.831 | 0.8017 | 0.806 |
| 12/24/1996 | 0.806 | 0.806 | 0.806 | 0.806 |
| 12/25/1996 | 0.806 | 0.806 | 0.806 | 0.806 |
| 12/26/1996 | 0.806 | 0.806 | 0.806 | 0.806 |
| 12/27/1996 | 0.8146 | 0.8292 | 0.806 | 0.8146 |
| 12/30/1996 | 0.825 | 0.836 | 0.8146 | 0.825 |
| 12/31/1996 | 0.8327 | 0.8481 | 0.8146 | 0.8327 |