Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Endesa, S.A. logosu
ELE.MC
Endesa, S.A.
16:09:29
37.9 €
0.0000 (%0.00)
Önceki Kapanış: 37.87
Düşük₺37.56
Yüksek₺37.94
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ELE.MC: Endesa, S.A. Arşiv

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15,5068
KAPANIŞ 15,5062

En Düşük

DÜŞÜK 13,98

En Yüksek

YÜKSEK 17,35
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.200415,2515,2515,2515,25
02.01.200415,0515,31515,3
05.01.200415,2215,2715,1415,23
06.01.200415,2315,2315,2315,23
07.01.200415,3115,3214,8815,06
08.01.200414,915,0614,8114,83
09.01.200414,9415,0214,7614,88
12.01.200414,814,9514,7514,91
13.01.200414,9715,1114,9414,96
14.01.200414,9615,0514,8615,02
15.01.200414,9915,0314,7814,9
16.01.200414,914,9514,7614,86
19.01.200414,8615,0114,8614,95
20.01.200414,9915,1614,8515,08
21.01.200415,0815,3415,0315,34
22.01.200415,3515,3815,115,24
23.01.200415,1615,3215,1615,3
26.01.200415,3115,3115,0715,07
27.01.200415,1415,2715,1115,11
28.01.200415,115,3915,0815,37
29.01.200415,215,4915,1615,3
30.01.200415,1815,251515,05
02.02.200415,0815,2615,0815,11
03.02.200415,1515,221515,05
04.02.200415,0315,0314,7515,03
05.02.200415,0215,1614,9515,15
06.02.200415,2715,2715,0315,15
09.02.200415,1115,3715,1115,37
10.02.200415,3815,4815,2815,45
11.02.200415,4215,5815,315,58
12.02.200415,6415,7315,5315,68
13.02.200415,5715,7415,5315,58
16.02.200415,5715,6815,5415,67
17.02.200415,6515,7615,5915,74
18.02.200415,7415,8715,6415,83
19.02.200415,8416,1415,7716,14
20.02.200416,116,1315,8515,85
23.02.200415,9416,0315,8515,89
24.02.200415,8915,9315,6415,64
25.02.200415,6915,8315,6415,65
26.02.200415,715,7415,5315,6
27.02.200415,715,9715,6815,75
01.03.200415,8515,9815,7815,9
02.03.200415,9716,115,9316,07
03.03.200415,921615,7415,87
04.03.200415,916,0115,8416
05.03.20041616,1815,8515,98
08.03.200416,0216,1816,0116,18
09.03.200416,0816,1516,0116,07
10.03.200416,0116,1715,9416,11
11.03.200415,9315,9415,6415,65
12.03.200415,515,5315,1915,5
15.03.200415,1615,1614,3414,44
16.03.200414,5214,5814,0614,45
17.03.200414,6214,6814,4514,46
18.03.200414,514,5214,1114,15
19.03.200414,2614,3914,0314,16
22.03.200414,0914,2913,9814,01
23.03.200414,1114,5314,0814,29
24.03.200414,3714,4314,2714,35
25.03.200414,4514,6714,4114,67
26.03.200414,6614,7414,5614,67
29.03.200414,7114,8714,5414,87
30.03.200414,914,914,6714,74
31.03.200414,7814,9114,6414,8
01.04.200414,8714,9614,714,92
02.04.200414,9415,2514,8315,25
05.04.200415,2415,2915,1315,21
06.04.200415,2515,2915,1215,27
07.04.200415,2515,3415,1515,15
08.04.200415,2615,4315,2415,31
09.04.200415,3115,3115,3115,31
12.04.200415,3115,3115,3115,31
13.04.200415,315,4515,315,37
14.04.200415,2515,2815,115,2
15.04.200415,2515,3815,1215,3
16.04.200415,3215,5715,2715,54
19.04.200415,3915,5715,3815,47
20.04.200415,5815,6215,4815,5
21.04.200415,3815,3915,1815,35
22.04.200415,3115,4315,2215,39
23.04.200415,4815,5615,4115,54
26.04.200415,6115,7215,5515,57
27.04.200415,5815,5815,4215,49
28.04.200415,615,6115,3615,36
29.04.200415,3515,4515,2315,4
30.04.200415,4215,4215,2715,29
03.05.200415,2815,415,2615,4
04.05.200415,415,4515,2915,34
05.05.200415,2615,6215,2615,56
06.05.200415,5415,5515,1815,18
07.05.200415,215,2314,9415,08
10.05.200414,9514,9514,6314,65
11.05.200414,7314,9114,6414,86
12.05.200414,8714,8914,6214,68
13.05.200414,814,814,5314,66
14.05.200414,5614,7814,5314,66
17.05.200414,5314,5614,3414,46
18.05.200414,4214,5314,2714,52
19.05.200414,6114,8814,5514,76
20.05.200414,6614,6814,5514,62
21.05.200414,6814,7914,5614,62
24.05.200414,7414,8714,614,77
25.05.200414,6714,6814,4914,58
26.05.200414,7714,8514,6714,75
27.05.200414,7814,914,7314,85
28.05.200414,9515,1814,9515,11
31.05.200415,1515,2215,0315,12
01.06.200415,1915,1914,8915,01
02.06.200415,0315,2515,0115,19
03.06.200415,1915,1914,9715,05
04.06.200415,0615,3515,0315,34
07.06.200415,4515,5415,4315,53
08.06.200415,5415,6715,4615,47
09.06.200415,615,8215,5315,53
10.06.200415,5515,7315,5515,73
11.06.200415,6615,7215,615,6
14.06.200415,5315,6315,4215,48
15.06.200415,4515,7515,4215,65
16.06.200415,7315,8215,6115,82
17.06.200415,7716,0215,7415,79
18.06.200415,7115,9815,715,89
21.06.200415,9916,0515,9315,97
22.06.200415,9715,9715,6915,75
23.06.200415,7815,9815,7715,96
24.06.200416,0716,1215,9616,06
25.06.200416,0216,0515,8316
28.06.200415,9916,0315,8215,91
29.06.200415,9315,9515,8415,92
30.06.200415,961615,8315,84
01.07.200415,5915,6415,3715,42
02.07.200415,3615,4315,2215,28
05.07.200415,2215,4715,2215,37
06.07.200415,4515,4515,315,41
07.07.200415,4315,6115,3615,36
08.07.200415,4215,5315,2815,53
09.07.200415,415,4515,1815,39
12.07.200415,3115,5415,3115,39
13.07.200415,4815,5615,4415,48
14.07.200415,4515,4815,2215,39
15.07.200415,4115,4715,3115,31
16.07.200415,3415,4215,2815,34
19.07.200415,2915,4115,2515,31
20.07.200415,3315,3815,2215,28
21.07.200415,415,4415,3415,4
22.07.200415,2615,315,0615,07
23.07.200415,115,1314,9114,98
26.07.200414,9315,1214,6714,72
27.07.200414,814,8814,714,88
28.07.200415,0415,114,8514,87
29.07.200414,9915,0114,9114,97
30.07.200415,0615,1214,9515,12
02.08.20041515,1314,9315,03
03.08.200415,0415,2114,9815,16
04.08.200415,1715,1715,0215,08
05.08.200415,1515,2315,0815,12
06.08.200414,9415,0314,814,8
09.08.200414,7514,8614,6714,67
10.08.200414,6514,8414,614,81
11.08.200414,8414,8414,5214,64
12.08.200414,714,7614,5614,71
13.08.200414,5714,6614,5214,57
16.08.200414,5714,5714,5714,57
17.08.200414,7914,7914,5614,71
18.08.200414,6514,7814,6114,77
19.08.200414,8414,9314,8214,87
20.08.200414,814,8914,7414,87
23.08.200414,915,0314,8914,95
24.08.200414,915,0514,8814,99
25.08.200415,0415,0514,8814,95
26.08.200415,0815,121515,07
27.08.200415,115,2515,0815,25
30.08.200415,2515,315,215,29
31.08.200415,2415,3415,1715,22
01.09.200415,2715,3515,1515,33
02.09.200415,3315,5115,2615,43
03.09.200415,415,6615,3715,54
06.09.200415,5815,6515,5515,65
07.09.200415,6515,6715,5815,67
08.09.200415,615,6815,5515,6
09.09.200415,5915,5915,4615,48
10.09.200415,4415,5815,4415,47
13.09.200415,5215,6115,4815,61
14.09.200415,6415,6415,4915,59
15.09.200415,5815,6715,5415,6
16.09.200415,6815,6815,5615,62
17.09.200415,6115,7915,5515,68
20.09.200415,6915,7115,5615,64
21.09.200415,6515,7115,5615,61
22.09.200415,6115,6515,4415,51
23.09.200415,4115,4915,3815,44
24.09.200415,4315,4915,3715,4
27.09.200415,4415,4415,2615,31
28.09.200415,2715,3415,2615,34
29.09.200415,3615,3915,2815,37
30.09.200415,4215,4815,2915,33
01.10.200415,3615,5815,3515,58
04.10.200415,5815,7815,5815,74
05.10.200415,7115,8615,6415,7
06.10.200415,7215,7615,6615,69
07.10.200415,7215,7915,6215,67
08.10.200415,615,6815,5415,61
11.10.200415,6315,6415,5315,54
12.10.200415,5415,5415,5415,54
13.10.200415,6515,6515,515,56
14.10.200415,5215,5315,4215,46
15.10.200415,415,4815,3215,46
18.10.200415,5615,5715,4315,49
19.10.200415,5415,715,5415,6
20.10.200415,515,5115,415,45
21.10.200415,5915,6115,4815,55
22.10.200415,6515,6615,5515,57
25.10.200415,4115,4815,2515,27
26.10.200415,3215,3815,2315,27
27.10.200415,515,5415,3815,51
28.10.200415,5815,9615,5715,85
29.10.200415,8515,9815,8315,91
01.11.200415,9115,9115,9115,91
02.11.200416,1116,2216,116,11
03.11.200416,2216,3516,2116,25
04.11.200416,2516,3716,1516,37
05.11.200416,4416,5616,3316,38
08.11.200416,3616,4916,316,46
09.11.200416,4616,4916,3516,41
10.11.200416,4516,5216,3916,45
11.11.200416,516,5816,3616,5
12.11.200416,516,5816,4316,43
15.11.200416,5416,5816,316,3
16.11.200416,316,3816,1216,16
17.11.200416,2916,5216,2716,52
18.11.200416,4616,5816,4516,5
19.11.200416,4916,716,4916,52
22.11.200416,4116,4816,3116,41
23.11.200416,4816,5316,4316,48
24.11.200416,5616,5916,4816,55
25.11.200416,5916,7416,5416,71
26.11.200416,6816,7216,1816,34
29.11.200416,2316,4116,1716,2
30.11.200416,2616,2816,1416,2
01.12.200416,2116,416,1816,34
02.12.200416,4416,516,2316,43
03.12.200416,4416,5716,3316,35
06.12.200416,3516,3516,3516,35
07.12.200416,3616,5416,3116,41
08.12.200416,4116,4116,4116,41
09.12.200416,3916,4616,3116,39
10.12.200416,4916,5516,4416,55
13.12.200416,5716,6516,5616,6
14.12.200416,6816,716,6216,66
15.12.200416,7216,7816,6716,7
16.12.200416,7516,7916,6816,78
17.12.200416,816,8416,4616,65
20.12.200416,6916,8716,6416,8
21.12.200416,8116,8916,7716,87
22.12.200416,9417,1416,9217,14
23.12.200417,117,1917,0717,19
24.12.200417,1917,1917,1917,19
27.12.200417,1517,2117,1117,18
28.12.200417,1817,2917,1817,26
29.12.200417,317,3217,2317,27
30.12.200417,2517,3517,2517,29
31.12.200417,2917,2917,2917,29