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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8796
CLOSE 5.89
Low
LOW 3.86
High
HIGH 7.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 4.26 | 4.43 | 4.25 | 4.42 |
| 01/03/2017 | 4.41 | 4.55 | 4.41 | 4.5 |
| 01/04/2017 | 4.46 | 4.51 | 4.41 | 4.43 |
| 01/05/2017 | 4.4 | 4.48 | 4.4 | 4.43 |
| 01/06/2017 | 4.44 | 4.44 | 4.39 | 4.39 |
| 01/09/2017 | 4.47 | 4.47 | 4.3 | 4.36 |
| 01/10/2017 | 4.31 | 4.36 | 4.29 | 4.33 |
| 01/11/2017 | 4.33 | 4.42 | 4.26 | 4.42 |
| 01/12/2017 | 4.44 | 4.62 | 4.4 | 4.53 |
| 01/13/2017 | 4.47 | 4.6 | 4.37 | 4.58 |
| 01/16/2017 | 4.5 | 4.51 | 4.26 | 4.26 |
| 01/17/2017 | 4.27 | 4.28 | 4.05 | 4.08 |
| 01/18/2017 | 4.11 | 4.11 | 3.97 | 4.02 |
| 01/19/2017 | 3.98 | 3.99 | 3.93 | 3.94 |
| 01/20/2017 | 3.98 | 3.98 | 3.93 | 3.95 |
| 01/23/2017 | 3.98 | 4.01 | 3.88 | 4 |
| 01/24/2017 | 3.99 | 4.03 | 3.94 | 3.94 |
| 01/25/2017 | 3.98 | 4.09 | 3.91 | 4 |
| 01/26/2017 | 4.06 | 4.09 | 3.94 | 3.96 |
| 01/27/2017 | 4 | 4 | 3.93 | 3.97 |
| 01/30/2017 | 3.97 | 3.99 | 3.93 | 3.95 |
| 01/31/2017 | 3.99 | 4 | 3.91 | 3.95 |
| 02/01/2017 | 3.92 | 4 | 3.92 | 3.99 |
| 02/02/2017 | 4 | 4.03 | 3.95 | 4 |
| 02/03/2017 | 3.97 | 4.04 | 3.97 | 4.01 |
| 02/06/2017 | 4.01 | 4.02 | 3.98 | 4 |
| 02/07/2017 | 4 | 4.01 | 3.86 | 3.86 |
| 02/08/2017 | 3.86 | 3.92 | 3.86 | 3.91 |
| 02/09/2017 | 3.9 | 3.96 | 3.88 | 3.96 |
| 02/10/2017 | 3.98 | 4 | 3.9 | 3.9 |
| 02/13/2017 | 3.91 | 4.3 | 3.9 | 4.3 |
| 02/14/2017 | 4.39 | 4.48 | 4.32 | 4.44 |
| 02/15/2017 | 4.46 | 4.9 | 4.44 | 4.89 |
| 02/16/2017 | 4.85 | 4.95 | 4.75 | 4.95 |
| 02/17/2017 | 4.88 | 5.12 | 4.88 | 5.05 |
| 02/20/2017 | 5.12 | 5.15 | 5 | 5.1 |
| 02/21/2017 | 5.06 | 5.23 | 5.06 | 5.11 |
| 02/22/2017 | 5.11 | 5.16 | 5.07 | 5.1 |
| 02/23/2017 | 5.1 | 5.14 | 4.95 | 4.97 |
| 02/24/2017 | 4.99 | 4.99 | 4.77 | 4.84 |
| 02/27/2017 | 4.85 | 5.13 | 4.84 | 5.13 |
| 02/28/2017 | 5.15 | 5.25 | 5.08 | 5.24 |
| 03/01/2017 | 5.4 | 5.47 | 5.24 | 5.32 |
| 03/02/2017 | 5.4 | 5.49 | 5.29 | 5.47 |
| 03/03/2017 | 5.43 | 5.52 | 5.4 | 5.43 |
| 03/06/2017 | 5.51 | 5.52 | 5.37 | 5.4 |
| 03/07/2017 | 5.48 | 5.48 | 5.33 | 5.4 |
| 03/08/2017 | 5.43 | 5.43 | 5.33 | 5.35 |
| 03/09/2017 | 5.3 | 5.33 | 5.16 | 5.22 |
| 03/10/2017 | 5.26 | 5.44 | 5.26 | 5.37 |
| 03/13/2017 | 5.41 | 5.41 | 5.29 | 5.34 |
| 03/14/2017 | 5.33 | 5.46 | 5.29 | 5.36 |
| 03/15/2017 | 5.32 | 5.41 | 5.32 | 5.37 |
| 03/16/2017 | 5.41 | 5.65 | 5.41 | 5.58 |
| 03/17/2017 | 5.59 | 5.59 | 5.36 | 5.42 |
| 03/20/2017 | 5.42 | 5.43 | 5.3 | 5.3 |
| 03/21/2017 | 5.32 | 5.45 | 5.21 | 5.21 |
| 03/22/2017 | 5.18 | 5.25 | 5.1 | 5.2 |
| 03/23/2017 | 5.22 | 5.3 | 5.14 | 5.26 |
| 03/24/2017 | 5.26 | 5.41 | 5.24 | 5.32 |
| 03/27/2017 | 5.29 | 5.36 | 5.18 | 5.19 |
| 03/28/2017 | 5.19 | 5.27 | 5.14 | 5.2 |
| 03/29/2017 | 5.25 | 5.31 | 5.12 | 5.15 |
| 03/30/2017 | 5.14 | 5.2 | 5.05 | 5.15 |
| 03/31/2017 | 5.11 | 5.19 | 5.02 | 5.07 |
| 04/03/2017 | 5.1 | 5.12 | 5.02 | 5.02 |
| 04/04/2017 | 5.02 | 5.1 | 4.9 | 5.05 |
| 04/05/2017 | 5.11 | 5.21 | 5.02 | 5.17 |
| 04/06/2017 | 5.17 | 5.25 | 5.05 | 5.19 |
| 04/07/2017 | 5.25 | 5.36 | 5.19 | 5.35 |
| 04/10/2017 | 5.32 | 5.43 | 5.24 | 5.39 |
| 04/11/2017 | 5.35 | 5.45 | 5.3 | 5.4 |
| 04/12/2017 | 5.4 | 5.48 | 5.28 | 5.34 |
| 04/13/2017 | 5.36 | 5.38 | 5.17 | 5.23 |
| 04/18/2017 | 5.24 | 5.27 | 5.07 | 5.15 |
| 04/19/2017 | 5.12 | 5.34 | 5.08 | 5.34 |
| 04/20/2017 | 5.38 | 5.38 | 5.24 | 5.27 |
| 04/21/2017 | 5.25 | 5.35 | 5.24 | 5.24 |
| 04/24/2017 | 5.38 | 5.39 | 5.32 | 5.32 |
| 04/25/2017 | 5.34 | 5.45 | 5.34 | 5.44 |
| 04/26/2017 | 5.45 | 5.55 | 5.41 | 5.54 |
| 04/27/2017 | 5.5 | 5.61 | 5.48 | 5.53 |
| 04/28/2017 | 5.55 | 5.6 | 5.48 | 5.53 |
| 05/02/2017 | 5.6 | 5.76 | 5.57 | 5.73 |
| 05/03/2017 | 5.76 | 5.77 | 5.62 | 5.7 |
| 05/04/2017 | 5.74 | 5.78 | 5.64 | 5.73 |
| 05/05/2017 | 5.68 | 5.83 | 5.66 | 5.77 |
| 05/08/2017 | 5.84 | 5.84 | 5.72 | 5.79 |
| 05/09/2017 | 5.8 | 5.92 | 5.74 | 5.9 |
| 05/10/2017 | 5.91 | 5.94 | 5.8 | 5.89 |
| 05/11/2017 | 5.9 | 5.93 | 5.65 | 5.69 |
| 05/12/2017 | 5.65 | 5.78 | 5.26 | 5.31 |
| 05/15/2017 | 5.31 | 5.32 | 5.18 | 5.2 |
| 05/16/2017 | 5.2 | 5.33 | 5.16 | 5.31 |
| 05/17/2017 | 5.25 | 5.28 | 5.1 | 5.1 |
| 05/18/2017 | 5.17 | 5.25 | 5.06 | 5.21 |
| 05/19/2017 | 5.29 | 5.31 | 5.17 | 5.31 |
| 05/22/2017 | 5.26 | 5.29 | 5.22 | 5.29 |
| 05/23/2017 | 5.26 | 5.38 | 5.25 | 5.34 |
| 05/24/2017 | 5.32 | 5.36 | 5.27 | 5.3 |
| 05/25/2017 | 5.29 | 5.34 | 5.16 | 5.25 |
| 05/26/2017 | 5.2 | 5.24 | 5.11 | 5.24 |
| 05/29/2017 | 5.24 | 5.26 | 5.13 | 5.17 |
| 05/30/2017 | 5.13 | 5.18 | 5.05 | 5.13 |
| 05/31/2017 | 5.17 | 5.18 | 4.99 | 5.11 |
| 06/01/2017 | 5.07 | 5.2 | 5.04 | 5.18 |
| 06/02/2017 | 5.19 | 5.3 | 5.17 | 5.24 |
| 06/05/2017 | 5.29 | 5.29 | 5.13 | 5.25 |
| 06/06/2017 | 5.21 | 5.21 | 5.07 | 5.12 |
| 06/07/2017 | 5.07 | 5.15 | 5.04 | 5.05 |
| 06/08/2017 | 5.03 | 5.22 | 5.03 | 5.2 |
| 06/09/2017 | 5.17 | 5.25 | 5.11 | 5.25 |
| 06/12/2017 | 5.22 | 5.22 | 5.11 | 5.22 |
| 06/13/2017 | 5.2 | 5.37 | 5.18 | 5.27 |
| 06/14/2017 | 5.24 | 5.29 | 5.17 | 5.18 |
| 06/15/2017 | 5.24 | 5.27 | 5.14 | 5.2 |
| 06/16/2017 | 5.17 | 5.24 | 5.09 | 5.16 |
| 06/19/2017 | 5.16 | 5.36 | 5.16 | 5.32 |
| 06/20/2017 | 5.35 | 5.35 | 5.27 | 5.28 |
| 06/21/2017 | 5.24 | 5.28 | 5.16 | 5.28 |
| 06/22/2017 | 5.24 | 5.3 | 5.19 | 5.3 |
| 06/23/2017 | 5.3 | 5.35 | 5.23 | 5.26 |
| 06/26/2017 | 5.23 | 5.39 | 5.23 | 5.36 |
| 06/27/2017 | 5.38 | 5.38 | 5.31 | 5.38 |
| 06/28/2017 | 5.38 | 5.49 | 5.28 | 5.48 |
| 06/29/2017 | 5.48 | 5.58 | 5.23 | 5.29 |
| 06/30/2017 | 5.26 | 5.36 | 5.22 | 5.22 |
| 07/03/2017 | 5.29 | 5.68 | 5.26 | 5.63 |
| 07/04/2017 | 5.6 | 5.72 | 5.48 | 5.5 |
| 07/05/2017 | 5.55 | 5.84 | 5.5 | 5.83 |
| 07/06/2017 | 5.82 | 6.1 | 5.82 | 6 |
| 07/07/2017 | 5.96 | 6.1 | 5.92 | 6.07 |
| 07/10/2017 | 6 | 6.19 | 5.98 | 6.13 |
| 07/11/2017 | 6.14 | 6.36 | 6.11 | 6.3 |
| 07/12/2017 | 6.35 | 6.45 | 6.26 | 6.3 |
| 07/13/2017 | 6.34 | 6.37 | 6.24 | 6.35 |
| 07/14/2017 | 6.28 | 6.36 | 6.28 | 6.31 |
| 07/17/2017 | 6.3 | 6.53 | 6.23 | 6.5 |
| 07/18/2017 | 6.5 | 6.53 | 6.26 | 6.37 |
| 07/19/2017 | 6.31 | 6.43 | 6.31 | 6.36 |
| 07/20/2017 | 6.36 | 6.48 | 6.35 | 6.42 |
| 07/21/2017 | 6.38 | 6.42 | 6.24 | 6.37 |
| 07/24/2017 | 6.3 | 6.32 | 6.21 | 6.28 |
| 07/25/2017 | 6.29 | 6.4 | 6.23 | 6.35 |
| 07/26/2017 | 6.35 | 6.36 | 6.26 | 6.36 |
| 07/27/2017 | 6.37 | 6.38 | 6.1 | 6.2 |
| 07/28/2017 | 6.22 | 6.23 | 5.95 | 6.07 |
| 07/31/2017 | 6.07 | 6.12 | 5.87 | 6.02 |
| 08/01/2017 | 6 | 6.13 | 5.93 | 6.07 |
| 08/02/2017 | 6.06 | 6.32 | 6.04 | 6.15 |
| 08/03/2017 | 6.14 | 6.42 | 6.02 | 6.3 |
| 08/04/2017 | 6.27 | 6.35 | 6.22 | 6.35 |
| 08/07/2017 | 6.32 | 6.35 | 6.18 | 6.35 |
| 08/08/2017 | 6.3 | 6.3 | 6.15 | 6.25 |
| 08/09/2017 | 6.25 | 6.25 | 5.96 | 6.09 |
| 08/10/2017 | 6.12 | 6.12 | 5.92 | 6.04 |
| 08/11/2017 | 6 | 6 | 5.87 | 5.95 |
| 08/14/2017 | 5.95 | 6.05 | 5.63 | 5.95 |
| 08/16/2017 | 5.95 | 6.04 | 5.92 | 5.99 |
| 08/17/2017 | 5.99 | 5.99 | 5.9 | 5.96 |
| 08/18/2017 | 5.96 | 5.96 | 5.82 | 5.89 |
| 08/21/2017 | 5.84 | 5.96 | 5.84 | 5.93 |
| 08/22/2017 | 5.9 | 5.95 | 5.83 | 5.87 |
| 08/23/2017 | 5.9 | 5.94 | 5.84 | 5.89 |
| 08/24/2017 | 5.9 | 5.95 | 5.88 | 5.95 |
| 08/25/2017 | 5.95 | 6.02 | 5.88 | 5.94 |
| 08/28/2017 | 5.86 | 5.95 | 5.84 | 5.9 |
| 08/29/2017 | 5.86 | 6.03 | 5.85 | 6.03 |
| 08/30/2017 | 6.04 | 6.04 | 5.85 | 6 |
| 08/31/2017 | 6.04 | 6.12 | 5.98 | 6.06 |
| 09/01/2017 | 6.06 | 6.14 | 6.06 | 6.14 |
| 09/04/2017 | 6.14 | 6.3 | 6.05 | 6.21 |
| 09/05/2017 | 6.16 | 6.29 | 6.15 | 6.28 |
| 09/06/2017 | 6.24 | 6.28 | 6.18 | 6.22 |
| 09/07/2017 | 6.17 | 6.26 | 6.11 | 6.16 |
| 09/08/2017 | 6.24 | 6.31 | 6.17 | 6.28 |
| 09/11/2017 | 6.32 | 6.39 | 6.28 | 6.3 |
| 09/12/2017 | 6.34 | 6.38 | 6.26 | 6.3 |
| 09/13/2017 | 6.3 | 6.4 | 6.25 | 6.4 |
| 09/14/2017 | 6.42 | 6.44 | 6.32 | 6.32 |
| 09/15/2017 | 6.35 | 6.4 | 6.26 | 6.27 |
| 09/18/2017 | 6.38 | 6.87 | 6.26 | 6.7 |
| 09/19/2017 | 6.74 | 6.93 | 6.72 | 6.83 |
| 09/20/2017 | 7.15 | 7.4 | 7.11 | 7.21 |
| 09/21/2017 | 7.28 | 7.39 | 6.97 | 6.97 |
| 09/22/2017 | 7.05 | 7.27 | 6.94 | 7.21 |
| 09/25/2017 | 7.25 | 7.37 | 7.18 | 7.29 |
| 09/26/2017 | 7.29 | 7.35 | 7.14 | 7.22 |
| 09/27/2017 | 7.25 | 7.58 | 7.22 | 7.4 |
| 09/28/2017 | 7.42 | 7.44 | 6.93 | 7.07 |
| 09/29/2017 | 6.94 | 7.19 | 6.88 | 7.13 |
| 10/02/2017 | 7.16 | 7.18 | 7.01 | 7.16 |
| 10/03/2017 | 7.2 | 7.24 | 7.1 | 7.24 |
| 10/04/2017 | 7.24 | 7.25 | 6.96 | 7.16 |
| 10/05/2017 | 7.16 | 7.2 | 7.07 | 7.2 |
| 10/06/2017 | 7.16 | 7.2 | 7.11 | 7.17 |
| 10/09/2017 | 7.12 | 7.18 | 7.1 | 7.1 |
| 10/10/2017 | 7.1 | 7.14 | 7 | 7.04 |
| 10/11/2017 | 7.07 | 7.18 | 7 | 7.12 |
| 10/12/2017 | 7.08 | 7.17 | 7.06 | 7.08 |
| 10/13/2017 | 7.08 | 7.2 | 7.06 | 7.09 |
| 10/16/2017 | 7.07 | 7.11 | 7.01 | 7.05 |
| 10/17/2017 | 7.02 | 7.08 | 6.88 | 7.02 |
| 10/18/2017 | 7.05 | 7.25 | 6.95 | 7.16 |
| 10/19/2017 | 7.16 | 7.26 | 7.05 | 7.21 |
| 10/20/2017 | 7.27 | 7.32 | 7.12 | 7.18 |
| 10/23/2017 | 7.14 | 7.29 | 7.14 | 7.25 |
| 10/24/2017 | 7.22 | 7.38 | 7.21 | 7.31 |
| 10/25/2017 | 7.38 | 7.38 | 7.13 | 7.2 |
| 10/26/2017 | 7.04 | 7.27 | 7.04 | 7.24 |
| 10/27/2017 | 7.26 | 7.34 | 7.15 | 7.2 |
| 10/30/2017 | 7.2 | 7.31 | 7.19 | 7.26 |
| 10/31/2017 | 7.28 | 7.3 | 7.2 | 7.3 |
| 11/01/2017 | 7.3 | 7.56 | 7.16 | 7.55 |
| 11/02/2017 | 7.63 | 7.66 | 7.33 | 7.41 |
| 11/03/2017 | 7.47 | 7.48 | 7.27 | 7.4 |
| 11/06/2017 | 7.47 | 7.47 | 7.29 | 7.44 |
| 11/07/2017 | 7.42 | 7.42 | 7.22 | 7.3 |
| 11/08/2017 | 7.33 | 7.47 | 7.15 | 7.44 |
| 11/09/2017 | 7.5 | 7.54 | 7.26 | 7.5 |
| 11/10/2017 | 7.5 | 7.51 | 7.32 | 7.46 |
| 11/13/2017 | 7.5 | 7.5 | 7.16 | 7.23 |
| 11/14/2017 | 7.23 | 7.4 | 7.16 | 7.3 |
| 11/15/2017 | 7.3 | 7.32 | 7.11 | 7.21 |
| 11/16/2017 | 7.21 | 7.33 | 7.16 | 7.32 |
| 11/17/2017 | 7.32 | 7.44 | 7.29 | 7.42 |
| 11/20/2017 | 7.44 | 7.45 | 7.35 | 7.45 |
| 11/21/2017 | 7.47 | 7.55 | 7.43 | 7.47 |
| 11/22/2017 | 7.44 | 7.53 | 7.31 | 7.38 |
| 11/23/2017 | 7.37 | 7.42 | 7.26 | 7.26 |
| 11/24/2017 | 7.32 | 7.34 | 7.18 | 7.3 |
| 11/27/2017 | 7.3 | 7.34 | 7.15 | 7.2 |
| 11/28/2017 | 7.24 | 7.24 | 7.06 | 7.17 |
| 11/29/2017 | 7.12 | 7.23 | 7.1 | 7.15 |
| 11/30/2017 | 7.1 | 7.2 | 7.08 | 7.14 |
| 12/01/2017 | 7.13 | 7.18 | 6.93 | 7.13 |
| 12/04/2017 | 7.06 | 7.25 | 7.06 | 7.22 |
| 12/05/2017 | 7.2 | 7.23 | 7.13 | 7.2 |
| 12/06/2017 | 7.15 | 7.2 | 7.1 | 7.18 |
| 12/07/2017 | 7.15 | 7.32 | 7.12 | 7.22 |
| 12/08/2017 | 7.23 | 7.29 | 7.22 | 7.24 |
| 12/11/2017 | 7.18 | 7.23 | 7.15 | 7.23 |
| 12/12/2017 | 7.18 | 7.32 | 7.15 | 7.23 |
| 12/13/2017 | 7.18 | 7.27 | 7.13 | 7.2 |
| 12/14/2017 | 7.22 | 7.31 | 7.18 | 7.25 |
| 12/15/2017 | 7.21 | 7.3 | 7.18 | 7.3 |
| 12/18/2017 | 7.3 | 7.34 | 7.27 | 7.34 |
| 12/19/2017 | 7.31 | 7.33 | 7.22 | 7.28 |
| 12/20/2017 | 7.26 | 7.27 | 7.13 | 7.25 |
| 12/21/2017 | 7.25 | 7.42 | 7.19 | 7.38 |
| 12/22/2017 | 7.29 | 7.36 | 7.24 | 7.32 |
| 12/27/2017 | 7.34 | 7.48 | 7.27 | 7.44 |
| 12/28/2017 | 7.42 | 7.65 | 7.39 | 7.63 |
| 12/29/2017 | 7.7 | 7.71 | 7.37 | 7.55 |