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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.5446
CLOSE 2.5405

Low

LOW 1.78

High

HIGH 3.41
DATEOPENHIGHLOWCLOSE
01/04/20103.383.413.333.33
01/05/20103.373.373.263.3
01/06/20103.283.333.283.32
01/07/20103.293.353.253.35
01/08/20103.353.363.313.34
01/11/20103.343.353.273.31
01/12/20103.333.343.253.26
01/13/20103.253.33.253.26
01/14/20103.293.33.223.25
01/15/20103.243.283.123.22
01/18/20103.23.223.163.19
01/19/20103.153.183.083.17
01/20/20103.173.183.073.09
01/21/20103.093.133.043.11
01/22/20103.053.123.053.1
01/25/20103.063.133.063.13
01/26/20103.093.133.073.12
01/27/20103.083.113.033.06
01/28/20103.13.143.073.07
01/29/20103.113.143.083.13
02/01/20103.113.193.073.15
02/02/20103.143.183.13.13
02/03/20103.113.153.013.04
02/04/20103.053.062.852.94
02/05/20102.842.992.772.91
02/08/20102.962.992.872.89
02/09/20102.872.972.872.94
02/10/20102.953.032.92.92
02/11/20102.952.992.782.79
02/12/20102.82.862.732.8
02/15/20102.852.872.812.85
02/16/20102.873.082.863
02/17/20102.973.092.973.09
02/18/20103.083.093.033.09
02/19/20103.093.143.043.12
02/22/20103.133.153.073.11
02/23/20103.133.142.992.99
02/24/20102.993.032.942.98
02/25/20102.9432.872.89
02/26/20102.912.982.852.98
03/01/20102.952.992.922.95
03/02/2010332.92.95
03/03/20102.923.062.923.04
03/04/201033.052.952.95
03/05/20102.993.092.953.06
03/08/20103.053.143.013.05
03/09/20103.023.063.023.05
03/10/20103.053.083.043.05
03/11/20103.053.113.043.08
03/12/20103.063.153.023.06
03/15/20103.033.053.023.05
03/16/20103.043.13.043.07
03/17/20103.073.123.053.09
03/18/20103.083.113.033.06
03/19/20103.083.12.992.99
03/22/20103.013.032.963.03
03/23/201033.052.972.99
03/24/20102.993.012.952.98
03/25/20102.993.012.932.96
03/26/20102.962.992.922.95
03/29/20102.9832.932.99
03/30/2010332.962.99
03/31/20102.992.992.952.97
04/01/20102.9632.962.98
04/06/20102.993.032.953.03
04/07/20103.013.052.973.03
04/08/20103.043.042.993.01
04/09/201033.0533.05
04/12/20103.033.073.013.05
04/13/20103.053.093.023.08
04/14/20103.083.13.063.07
04/15/20103.083.113.063.11
04/16/20103.083.193.053.1
04/19/20103.053.153.053.09
04/20/20103.093.123.083.12
04/21/20103.133.163.113.15
04/22/20103.173.173.063.07
04/23/20103.083.143.073.14
04/26/20103.153.173.113.15
04/27/20103.123.153.073.07
04/28/20103.063.122.912.97
04/29/20102.9532.892.93
04/30/20102.963.032.892.99
05/03/20102.953.052.932.95
05/04/20102.942.972.852.85
05/05/20102.852.912.722.8
05/06/20102.772.862.632.64
05/07/20102.582.612.412.53
05/10/20102.62.722.572.61
05/11/20102.632.652.52.62
05/12/20102.62.752.532.69
05/13/20102.712.712.572.61
05/14/20102.62.612.392.45
05/17/20102.452.482.352.45
05/18/20102.492.552.422.45
05/19/20102.432.442.342.36
05/20/20102.382.432.262.31
05/21/20102.32.42.252.33
05/24/20102.322.382.272.3
05/25/20102.252.272.132.19
05/26/20102.192.342.192.27
05/27/20102.262.442.232.43
05/28/20102.382.542.382.48
05/31/20102.482.482.412.41
06/01/20102.412.452.32.39
06/02/20102.42.42.32.37
06/03/20102.432.432.362.38
06/04/20102.412.412.282.29
06/07/20102.252.282.212.26
06/08/20102.242.342.192.21
06/09/20102.242.292.212.29
06/10/20102.262.322.242.32
06/11/20102.352.372.292.36
06/14/20102.42.482.352.46
06/15/20102.442.652.412.52
06/16/20102.562.592.442.46
06/17/20102.472.512.382.49
06/18/20102.482.532.452.53
06/21/20102.522.562.432.43
06/22/20102.42.492.42.47
06/23/20102.442.472.382.41
06/24/20102.442.442.342.35
06/25/20102.322.362.292.29
06/28/20102.262.332.222.28
06/29/20102.252.262.192.19
06/30/20102.182.222.132.17
07/01/20102.162.172.12.11
07/02/20102.112.22.092.15
07/05/20102.142.192.132.13
07/06/20102.152.292.152.28
07/07/20102.282.282.232.24
07/08/20102.272.342.262.28
07/09/20102.312.322.272.28
07/12/20102.312.322.282.28
07/13/20102.282.332.282.32
07/14/20102.372.372.292.32
07/15/20102.352.382.32.32
07/16/20102.342.342.242.24
07/19/20102.242.242.152.19
07/20/20102.192.222.122.16
07/21/20102.182.22.142.17
07/22/20102.162.252.12.23
07/23/20102.212.242.172.17
07/26/20102.22.252.182.25
07/27/20102.252.482.252.37
07/28/20102.442.442.252.3
07/29/20102.282.382.252.3
07/30/20102.282.352.222.33
08/02/20102.332.372.282.33
08/03/20102.312.352.282.29
08/04/20102.292.32.272.29
08/05/20102.272.322.262.28
08/06/20102.292.32.172.23
08/09/20102.242.272.212.23
08/10/20102.242.262.182.21
08/11/20102.182.22.142.14
08/12/20102.132.162.072.12
08/13/20102.122.152.082.12
08/16/20102.132.162.122.13
08/17/20102.132.172.132.17
08/18/20102.162.172.142.14
08/19/20102.172.172.112.12
08/20/20102.122.132.052.07
08/23/20102.062.091.982
08/24/20101.991.991.941.96
08/25/20101.962.031.961.96
08/26/20101.982.061.972.06
08/27/20102.062.062.022.04
08/30/20102.062.082.022.02
08/31/20102.022.11.992.06
09/01/20102.062.172.032.15
09/02/20102.152.232.132.17
09/03/20102.172.322.172.25
09/06/20102.292.342.252.3
09/07/20102.32.312.232.25
09/08/20102.192.282.192.27
09/09/20102.242.352.242.3
09/10/20102.272.312.272.31
09/13/20102.292.312.272.31
09/14/20102.312.312.272.31
09/15/20102.332.332.282.3
09/16/20102.282.292.252.29
09/17/20102.312.352.262.26
09/20/20102.292.322.292.31
09/21/20102.282.482.282.47
09/22/20102.452.472.42.4
09/23/20102.432.432.352.36
09/24/20102.352.412.322.38
09/27/20102.42.52.42.44
09/28/20102.442.462.392.41
09/29/20102.442.442.372.4
09/30/20102.422.452.372.42
10/01/20102.42.442.312.4
10/04/20102.372.422.372.37
10/05/20102.362.432.362.43
10/06/20102.412.492.412.46
10/07/20102.442.492.432.47
10/08/20102.462.552.462.51
10/11/20102.512.652.52.54
10/12/20102.582.582.442.45
10/13/20102.452.552.452.52
10/14/20102.522.552.482.49
10/15/20102.52.512.432.45
10/18/20102.52.542.422.53
10/19/20102.532.542.462.46
10/20/20102.52.52.42.49
10/21/20102.472.542.472.49
10/22/20102.522.522.482.52
10/25/20102.522.522.462.5
10/26/20102.52.552.472.54
10/27/20102.512.522.472.49
10/28/20102.492.522.472.52
10/29/20102.512.512.482.5
11/01/20102.52.52.432.48
11/02/20102.482.492.432.49
11/03/20102.472.532.452.45
11/04/20102.472.642.472.59
11/05/20102.612.652.452.52
11/08/20102.512.512.352.37
11/09/20102.382.382.312.35
11/10/20102.332.332.282.31
11/11/20102.312.312.172.19
11/12/20102.162.192.112.16
11/15/20102.162.162.112.15
11/16/20102.112.132.092.1
11/17/20102.072.142.072.11
11/18/20102.142.192.112.15
11/19/20102.152.192.132.15
11/22/20102.182.182.12.13
11/23/20102.12.132.062.06
11/24/20102.062.092.022.05
11/25/20102.042.061.972.02
11/26/20102.022.0322.01
11/29/201022.021.931.93
11/30/20101.951.951.781.79
12/01/20101.791.911.791.91
12/02/20101.932.061.862.03
12/03/201022.081.982.01
12/06/20102.022.041.971.97
12/07/201022.021.972.02
12/08/20102.022.0622.05
12/09/20102.072.082.042.06
12/10/20102.072.162.072.13
12/13/20102.152.162.12.14
12/14/20102.152.152.122.12
12/15/20102.122.142.072.09
12/16/20102.062.12.042.06
12/17/20102.072.071.981.98
12/20/201022.031.992.02
12/21/20102.032.122.032.09
12/22/20102.12.12.072.08
12/23/20102.082.122.082.1
12/27/20102.122.132.092.09
12/28/20102.12.122.092.12
12/29/20102.112.132.092.13
12/30/20102.092.122.082.12