Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cementir Holding N.V. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CEM.MI: Cementir Holding N.V. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.3747
CLOSE 2.376

Low

LOW 1.85

High

HIGH 2.78
DATEOPENHIGHLOWCLOSE
01/01/20032.452.452.452.45
01/02/20032.422.452.42.42
01/03/20032.432.462.422.44
01/06/20032.472.472.452.47
01/07/20032.442.492.442.47
01/08/20032.452.512.452.5
01/09/20032.512.522.442.44
01/10/20032.462.482.442.47
01/13/20032.442.442.422.44
01/14/20032.422.462.422.46
01/15/20032.462.462.442.44
01/16/20032.422.52.422.47
01/17/20032.492.492.422.44
01/20/20032.452.462.422.44
01/21/20032.452.452.42.43
01/22/20032.312.382.232.23
01/23/20032.272.342.262.31
01/24/20032.342.362.312.32
01/27/20032.312.312.252.29
01/28/20032.262.272.252.25
01/29/20032.262.32.242.27
01/30/20032.242.382.242.27
01/31/20032.322.332.292.33
02/03/20032.32.322.272.28
02/04/20032.282.282.182.19
02/05/20032.182.192.12.12
02/06/20032.152.152.072.08
02/07/20032.062.142.062.1
02/10/20032.092.132.082.09
02/11/20032.122.132.092.13
02/12/20032.092.092.052.07
02/13/20032.052.092.042.05
02/14/20032.072.092.052.05
02/17/20032.092.12.052.05
02/18/20032.072.092.042.07
02/19/20032.082.082.052.06
02/20/20032.062.152.062.15
02/21/20032.122.152.092.15
02/24/20032.162.162.082.08
02/25/20032.082.082.032.07
02/26/20032.082.082.052.05
02/27/20032.042.062.042.06
02/28/20032.092.12.052.08
03/03/20032.062.082.052.05
03/04/20032.042.062.042.04
03/05/20032.042.042.012.02
03/06/20032.032.042.022.02
03/07/20032.012.052.012.04
03/10/20032.032.051.972
03/11/20031.951.981.911.91
03/12/20031.941.951.881.88
03/13/20031.91.931.891.9
03/14/20031.91.951.881.94
03/17/20031.91.961.851.96
03/18/20031.962.051.922.02
03/19/200322.021.992.02
03/20/20032.012.011.931.94
03/21/20031.9421.932
03/24/20031.961.981.911.91
03/25/20031.921.941.871.94
03/26/20031.951.971.911.95
03/27/20031.961.961.911.92
03/28/20031.951.951.911.94
03/31/20031.941.941.881.89
04/01/20031.91.921.861.89
04/02/20031.891.91.851.87
04/03/20031.891.91.871.87
04/04/20031.91.981.891.97
04/07/200322.041.992.03
04/08/20032.032.1422.13
04/09/20032.12.142.092.11
04/10/20032.092.122.082.11
04/11/20032.12.162.12.15
04/14/20032.152.192.142.17
04/15/20032.182.222.162.21
04/16/20032.222.222.162.18
04/17/20032.162.192.132.18
04/18/20032.182.182.182.18
04/21/20032.182.182.182.18
04/22/20032.192.192.152.17
04/23/20032.162.282.132.28
04/24/20032.282.292.262.26
04/25/20032.252.282.242.27
04/28/20032.262.292.252.28
04/29/20032.282.342.272.31
04/30/20032.342.342.32.34
05/01/20032.342.342.342.34
05/02/20032.322.322.32.31
05/05/20032.32.322.282.3
05/06/20032.272.32.272.29
05/07/20032.292.32.262.27
05/08/20032.272.272.212.23
05/09/20032.222.232.182.2
05/12/20032.232.232.192.21
05/13/20032.252.292.242.25
05/14/20032.262.272.232.25
05/15/20032.232.272.232.26
05/16/20032.252.272.242.26
05/19/20032.212.242.212.23
05/20/20032.232.292.232.27
05/21/20032.282.282.222.25
05/22/20032.272.272.242.25
05/23/20032.262.282.252.26
05/26/20032.222.272.222.24
05/27/20032.282.282.222.25
05/28/20032.252.282.252.28
05/29/20032.282.422.262.36
05/30/20032.342.382.342.38
06/02/20032.422.452.392.43
06/03/20032.42.422.372.39
06/04/20032.42.42.352.35
06/05/20032.382.382.352.38
06/06/20032.352.362.342.36
06/09/20032.342.352.312.31
06/10/20032.312.332.262.27
06/11/20032.32.342.32.32
06/12/20032.332.332.282.29
06/13/20032.322.322.282.28
06/16/20032.272.312.272.29
06/17/20032.32.322.32.32
06/18/20032.312.362.32.35
06/19/20032.332.332.292.31
06/20/20032.282.322.262.3
06/23/20032.32.352.292.33
06/24/20032.332.352.272.34
06/25/20032.322.392.322.39
06/26/20032.372.382.332.37
06/27/20032.372.42.342.4
06/30/20032.412.452.42.44
07/01/20032.442.442.362.4
07/02/20032.42.442.42.42
07/03/20032.422.452.392.45
07/04/20032.422.442.42.44
07/07/20032.422.532.422.52
07/08/20032.522.542.52.54
07/09/20032.522.552.52.51
07/10/20032.52.522.492.49
07/11/20032.52.512.482.49
07/14/20032.512.542.52.52
07/15/20032.532.532.472.48
07/16/20032.482.52.482.49
07/17/20032.482.492.412.42
07/18/20032.442.482.412.46
07/21/20032.472.522.452.5
07/22/20032.482.512.462.48
07/23/20032.462.472.422.43
07/24/20032.432.462.432.44
07/25/20032.422.442.422.43
07/28/20032.442.472.442.45
07/29/20032.442.472.442.44
07/30/20032.442.472.432.47
07/31/20032.482.482.422.44
08/01/20032.452.462.432.46
08/04/20032.452.462.432.44
08/05/20032.442.492.432.48
08/06/20032.442.452.42.4
08/07/20032.42.42.372.37
08/08/20032.392.42.362.39
08/11/20032.412.432.42.41
08/12/20032.422.442.42.44
08/13/20032.422.442.412.44
08/14/20032.412.432.412.43
08/15/20032.432.432.432.43
08/18/20032.442.482.422.46
08/19/20032.472.532.462.52
08/20/20032.52.532.472.47
08/21/20032.482.592.472.58
08/22/20032.592.62.562.57
08/25/20032.582.582.552.56
08/26/20032.552.582.552.57
08/27/20032.572.582.532.58
08/28/20032.572.582.562.56
08/29/20032.582.682.572.64
09/01/20032.632.742.622.74
09/02/20032.722.732.672.67
09/03/20032.72.742.692.74
09/04/20032.742.762.722.76
09/05/20032.742.762.72.75
09/08/20032.722.732.682.69
09/09/20032.72.72.672.69
09/10/20032.682.682.642.64
09/11/20032.642.782.642.73
09/12/20032.742.772.72.71
09/15/20032.742.742.682.73
09/16/20032.682.712.682.68
09/17/20032.692.72.672.67
09/18/20032.682.682.642.65
09/19/20032.642.662.612.64
09/22/20032.632.632.572.58
09/23/20032.582.62.532.55
09/24/20032.62.62.562.56
09/25/20032.562.622.542.57
09/26/20032.572.62.552.58
09/29/20032.562.62.562.6
09/30/20032.62.632.552.55
10/01/20032.542.542.52.52
10/02/20032.542.552.462.48
10/03/20032.472.512.472.5
10/06/20032.52.552.482.53
10/07/20032.542.552.482.48
10/08/20032.52.532.492.5
10/09/20032.52.522.492.5
10/10/20032.522.522.482.5
10/13/20032.52.532.492.5
10/14/20032.52.52.472.48
10/15/20032.472.52.452.46
10/16/20032.482.512.472.5
10/17/20032.542.542.472.48
10/20/20032.492.512.482.51
10/21/20032.512.532.492.51
10/22/20032.522.522.482.51
10/23/20032.472.52.462.49
10/24/20032.52.532.52.51
10/27/20032.532.562.522.56
10/28/20032.582.622.572.59
10/29/20032.632.632.572.61
10/30/20032.62.62.542.57
10/31/20032.552.582.552.56
11/03/20032.592.622.562.61
11/04/20032.612.622.62.61
11/05/20032.612.612.572.58
11/06/20032.572.582.552.56
11/07/20032.582.62.552.55
11/10/20032.582.592.552.57
11/11/20032.62.62.552.58
11/12/20032.582.632.572.63
11/13/20032.642.712.632.7
11/14/20032.662.682.652.67
11/17/20032.612.692.612.68
11/18/20032.652.692.642.66
11/19/20032.632.672.622.67
11/20/20032.662.662.582.62
11/21/20032.582.672.582.67
11/24/20032.672.692.632.69
11/25/20032.652.692.642.69
11/26/20032.672.72.572.58
11/27/20032.592.592.52.51
11/28/20032.522.552.512.52
12/01/20032.552.552.442.49
12/02/20032.52.512.442.5
12/03/20032.512.542.492.54
12/04/20032.542.572.532.57
12/05/20032.572.572.542.55
12/08/20032.542.572.512.57
12/09/20032.572.572.542.56
12/10/20032.542.562.522.56
12/11/20032.542.552.512.53
12/12/20032.522.542.52.53
12/15/20032.542.562.522.52
12/16/20032.532.532.492.49
12/17/20032.52.522.472.47
12/18/20032.472.522.472.5
12/19/20032.522.522.462.47
12/22/20032.462.492.442.47
12/23/20032.472.512.462.51
12/24/20032.512.512.512.51
12/25/20032.512.512.512.51
12/26/20032.512.512.512.51
12/29/20032.512.532.482.53
12/30/20032.532.552.52.52
12/31/20032.522.522.522.52