Cementir Holding

CEMI
🏛️ uk →
13.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-22 8.12 8.13 8.12 8.13 0.0M
2021-12-21 8.17 8.17 8.17 8.17 0.0M
2021-12-16 8.13 8.13 8.13 8.13 0.0M
2021-12-13 8.30 8.30 8.17 8.17 0.0M
2021-12-09 8.24 8.24 8.24 8.24 0.0M
2021-12-06 8.24 8.24 8.24 8.24 0.0M
2021-12-02 8.16 8.16 8.16 8.16 0.0M
2021-11-30 8.01 8.12 8.01 8.12 0.0M
2021-11-29 8.20 8.20 8.20 8.20 0.0M
2021-11-24 8.50 8.50 8.50 8.50 0.0M
2021-11-22 8.68 8.69 8.68 8.69 0.0M
2021-11-19 8.72 8.72 8.72 8.72 0.0M
2021-11-11 9.29 9.29 9.29 9.29 0.0M
2021-11-04 9.09 9.09 9.06 9.07 0.0M
2021-11-03 9.11 9.11 9.11 9.11 0.0M
2021-11-01 9.28 9.28 9.16 9.18 0.0M
2021-10-29 9.20 9.20 9.20 9.20 0.0M
2021-10-22 9.20 9.20 9.20 9.20 0.0M
2021-10-21 9.06 9.08 9.06 9.08 0.0M
2021-10-20 9.04 9.05 9.00 9.05 0.0M
2021-10-18 8.99 9.13 8.99 9.13 0.0M
2021-10-15 9.18 9.18 9.00 9.00 0.0M
2021-10-14 8.93 9.19 8.93 9.17 0.0M
2021-10-13 8.66 8.89 8.66 8.88 0.0M
2021-10-12 8.61 8.62 8.58 8.58 0.0M
2021-10-04 8.33 8.48 8.33 8.48 0.0M
2021-09-30 8.52 8.52 8.52 8.52 0.0M
2021-09-29 8.50 8.50 8.43 8.43 0.0M
2021-09-28 8.48 8.48 8.39 8.39 0.0M
2021-09-27 8.78 8.78 8.78 8.78 0.0M
2021-09-24 8.79 8.79 8.79 8.79 0.0M
2021-09-23 8.93 8.93 8.93 8.93 0.0M
2021-09-21 8.76 8.76 8.76 8.76 0.0M
2021-09-20 8.73 8.73 8.73 8.73 0.0M
2021-09-09 9.09 9.33 9.07 9.33 0.0M
2021-09-08 9.27 9.27 9.27 9.27 0.0M
2021-09-06 9.43 9.43 9.43 9.43 0.0M
2021-09-03 9.42 9.42 9.42 9.42 0.0M
2021-08-25 9.44 9.44 9.44 9.44 0.0M
2021-08-17 9.28 9.28 9.26 9.26 0.0M
2021-08-12 9.75 9.75 9.69 9.69 0.0M
2021-08-04 9.39 9.39 9.39 9.39 0.0M
2021-08-03 9.46 9.46 9.46 9.46 0.0M
2021-08-02 9.53 9.53 9.38 9.39 0.0M
2021-07-30 9.67 9.67 9.53 9.53 0.0M
2021-07-29 9.50 9.50 9.50 9.50 0.0M
2021-07-26 9.21 9.21 9.21 9.21 0.0M
2021-07-22 8.96 8.96 8.96 8.96 0.0M
2021-07-21 8.71 8.71 8.71 8.71 0.0M
2021-06-02 9.68 9.68 9.68 9.68 0.0M
2021-05-27 9.40 9.40 9.40 9.40 0.0M
2021-05-21 9.32 9.32 9.28 9.28 0.0M
2021-05-19 9.49 9.49 9.49 9.49 0.0M
2021-05-18 9.51 9.51 9.51 9.51 0.0M
2021-05-13 9.28 9.28 9.28 9.28 0.0M
2021-05-06 9.54 9.54 9.54 9.54 0.0M
2021-05-04 9.56 9.59 9.56 9.59 0.0M
2021-04-30 9.39 9.39 9.37 9.37 0.0M
2021-04-29 9.32 9.56 9.32 9.56 0.0M
2021-04-28 9.15 9.20 9.15 9.20 0.0M
2021-04-19 9.07 9.07 9.07 9.07 0.0M
2021-04-14 9.01 9.01 8.94 8.98 0.0M
2021-04-06 9.07 9.18 9.07 9.18 0.0M
2021-04-01 8.93 8.95 8.93 8.95 0.0M
2021-03-31 8.83 8.83 8.77 8.77 0.0M
2021-03-18 8.49 8.49 8.49 8.49 0.0M
2021-03-12 8.50 8.50 8.50 8.50 0.0M
2021-03-11 8.52 8.55 8.52 8.55 0.0M
2021-03-09 8.38 8.45 8.36 8.45 0.0M
2021-02-19 8.17 8.17 8.17 8.17 0.0M
2021-02-04 7.39 7.57 7.39 7.57 0.0M
2021-02-03 7.25 7.25 7.25 7.25 0.0M
2021-01-28 6.91 7.01 6.83 7.01 0.0M
2021-01-27 7.21 7.21 7.21 7.21 0.0M
2021-01-26 6.92 7.18 6.92 7.18 0.0M
2021-01-25 6.78 6.78 6.78 6.78 0.0M
2021-01-12 7.11 7.11 7.11 7.11 0.0M
2021-01-06 6.67 6.71 6.67 6.71 0.0M
2021-01-04 6.65 6.65 6.65 6.65 0.0M