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

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,3205
KAPANIŞ 18,3484

En Düşük

DÜŞÜK 15,86

En Yüksek

YÜKSEK 23,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201317,1917,7317,0417,41
03.01.201317,317,6417,1117,58
04.01.201317,4817,7517,417,72
07.01.201317,717,7517,4217,67
08.01.201317,6717,8617,5317,86
09.01.201317,8617,8817,5517,8
10.01.201317,7817,8517,5217,85
11.01.201317,8717,8817,4417,54
14.01.201317,6517,6517,417,45
15.01.201317,3717,5817,2117,42
16.01.201317,5517,5517,1717,17
17.01.201317,1717,517,1617,33
18.01.201317,2917,4317,2717,31
21.01.201317,4217,5517,3717,46
22.01.201317,5817,5817,1917,19
23.01.201317,2717,3816,9916,99
24.01.201317,1417,2516,8317,06
25.01.201317,1217,4617,0617,33
28.01.201317,3817,5417,1817,18
29.01.201317,1717,3417,117,26
30.01.201317,2917,7417,2917,57
31.01.201317,617,617,2317,54
01.02.201317,4517,517,217,25
04.02.201317,317,4116,4916,5
05.02.201316,416,861616,7
06.02.201317,1917,1916,6516,79
07.02.201316,7917,0916,716,71
08.02.201316,8117,0916,5616,98
11.02.201316,9717,0816,7816,84
12.02.201316,8417,1116,5617,02
13.02.201316,9717,3616,9717,28
14.02.201317,2517,371717,32
15.02.201317,2917,3317,0717,11
18.02.201317,1317,216,9317,16
19.02.201317,0617,5617,0617,52
20.02.201317,5717,5717,1717,26
21.02.201317,1517,1516,7616,8
22.02.201316,8817,216,8517,16
25.02.201317,1117,3916,716,95
26.02.201316,5616,6716,2416,4
27.02.201316,2817,3615,8617,18
28.02.201317,5317,7717,3517,7
01.03.201317,5518,217,5518
04.03.201317,9218,4217,7418,23
05.03.201318,3418,5518,1518,33
06.03.201318,3718,518,1118,12
07.03.20131818,2517,9518,13
08.03.201318,1718,718,1718,63
11.03.201318,6118,7518,518,66
12.03.201318,6818,9218,6818,87
13.03.201319,0619,5217,8318,13
14.03.201318,2218,2317,918,11
15.03.201318,0618,1717,7718,05
18.03.201317,6917,8817,617,8
19.03.201317,7717,9417,417,6
20.03.201317,6817,7117,4117,64
21.03.201317,5417,7517,3117,48
22.03.201317,3817,4817,1617,33
25.03.201316,917,0916,5916,7
26.03.201316,7716,8216,4316,69
27.03.201316,7216,7216,2216,38
28.03.201316,2916,6616,2916,49
02.04.201316,416,5916,3116,38
03.04.201316,316,516,2516,27
04.04.201316,316,5116,0516,2
05.04.201316,316,515,9216,13
08.04.201316,116,3216,0616,11
09.04.201316,2516,3816,0816,23
10.04.201316,416,9916,3616,91
11.04.201316,8516,916,2916,51
12.04.201316,4716,6116,416,55
15.04.201316,5816,7716,416,57
16.04.201316,516,6316,2516,53
17.04.201316,6916,6916,1116,21
18.04.201316,3416,5916,216,36
19.04.201316,4516,4516,1516,32
22.04.201316,4316,5216,2916,41
23.04.201316,416,5916,2716,46
24.04.201316,4516,8216,4516,76
25.04.201316,7717,116,6417,09
26.04.201317,0517,0816,917,04
29.04.201317,0717,2517,0217,25
30.04.201317,2517,3417,0817,24
02.05.201317,317,516,9517,25
03.05.201317,2717,5817,2117,43
06.05.201317,4717,5117,3317,39
07.05.201317,417,5617,2617,47
08.05.201317,5417,8217,2917,67
09.05.201317,7517,7517,4117,58
10.05.201317,6817,9217,5217,67
13.05.201317,7217,7317,417,62
14.05.201317,6817,7717,3617,64
15.05.201317,5818,0917,5618,08
16.05.201318,0418,217,9217,95
17.05.201317,9318,0917,8117,95
20.05.201317,8618,0417,7618,02
21.05.201318,0218,0417,6817,81
22.05.201317,7217,9117,717,83
23.05.201317,4517,7317,3617,67
24.05.201317,717,8217,5317,68
27.05.201317,6317,8217,6317,75
28.05.201317,7617,9817,7417,96
29.05.201317,8317,8917,5717,61
30.05.201317,5317,7917,5317,72
31.05.201317,6717,7717,2517,31
03.06.201317,3617,3616,9517,04
04.06.201317,1617,2916,917,22
05.06.201316,8617,1116,7616,81
06.06.201316,817,0616,716,73
07.06.201316,7416,8916,6316,7
10.06.201316,6516,9516,6316,86
11.06.201316,8516,8516,516,68
12.06.201316,5417,1116,5416,87
13.06.201316,7217,116,6517
14.06.201316,9517,2816,9217,04
17.06.201317,0717,5917,0717,33
18.06.201317,3117,6517,317,56
19.06.201317,5617,6117,317,34
20.06.201317,0417,2716,7916,93
21.06.201316,9817,0516,4916,49
24.06.201316,4316,5116,1516,2
25.06.201316,3316,3816,0816,16
26.06.201316,1616,6316,1616,47
27.06.201316,4716,6216,3316,55
28.06.201316,5516,6916,316,41
01.07.201316,4216,7216,3116,56
02.07.201316,5716,616,3416,51
03.07.201316,3316,3716,0816,31
04.07.201316,3216,8316,3216,7
05.07.201316,7116,8616,4816,59
08.07.201316,6516,8616,5216,67
09.07.201316,771716,7316,78
10.07.201316,7716,8216,6116,77
11.07.201316,9217,0516,7316,76
12.07.201316,5716,5715,9616
15.07.20131616,2515,916,23
16.07.201316,2216,3316,0116,25
17.07.201316,2516,3615,9516
18.07.20131616,415,9716,37
19.07.201316,3616,5116,2516,46
22.07.201316,4616,6316,3416,55
23.07.201316,6816,9216,6516,76
24.07.201316,8316,9516,6716,85
25.07.201316,8417,0416,7516,97
26.07.201317,0217,2717,0117,08
29.07.201317,0817,2717,0517,13
30.07.201317,1417,3717,0617,27
31.07.201317,217,5117,1717,45
01.08.201317,4817,917,4517,9
02.08.201317,8917,9817,5617,67
05.08.201317,717,8417,6117,67
06.08.201317,6417,6617,4217,56
07.08.201317,517,7617,3617,73
08.08.201317,818,1117,6518,01
09.08.201317,8917,9517,7517,88
12.08.201317,8817,8817,7117,85
13.08.201317,8618,0317,818
14.08.20131818,2217,8618,2
15.08.201318,218,2117,918,17
16.08.201318,1718,418,0818,39
19.08.201318,3518,3818,1118,18
20.08.201318,1318,1817,7618,14
21.08.201318,1718,2217,9118,04
22.08.201318,0418,461818,39
23.08.201318,3918,5218,2218,43
26.08.201318,3618,5818,1818,4
27.08.201318,3718,3917,7317,83
28.08.201317,7518,0417,6517,98
29.08.201317,9918,0617,6718
30.08.2013181817,5617,61
02.09.201317,6217,8617,5817,7
03.09.201317,717,8417,517,7
04.09.201317,717,7917,417,73
05.09.201317,7317,7617,517,74
06.09.201317,8118,2517,7318,2
09.09.201318,1518,1517,9118,08
10.09.201318,1618,3518,1518,26
11.09.201318,3218,4718,2618,39
12.09.201318,3818,5418,2718,45
13.09.201318,3418,518,2918,41
16.09.201318,519,0518,4218,88
17.09.201318,8219,318,7319,3
18.09.201319,3219,3819,0719,3
19.09.201319,4519,519,1119,23
20.09.201319,1719,3519,1419,35
23.09.201319,319,3318,9719,08
24.09.201318,9319,1918,9219,11
25.09.201319,1219,3218,9619,32
26.09.201319,219,419,1319,4
27.09.201319,4819,519,2319,33
30.09.201319,1119,3318,919,25
01.10.201319,219,6319,1319,63
02.10.201319,619,8719,4519,75
03.10.201319,7919,8619,519,56
04.10.201319,5319,5619,2519,46
07.10.201319,3619,5219,319,45
08.10.201319,4219,4919,2319,43
09.10.201319,3819,7419,2919,74
10.10.201319,8320,0819,8220,02
11.10.201320,0520,0819,8820,05
14.10.201319,9420,2819,8820,26
15.10.201320,3120,420,220,39
16.10.201320,2920,5620,2520,48
17.10.201320,3920,7620,3120,65
18.10.201320,7720,9920,620,72
21.10.201320,7520,920,6520,8
22.10.201320,8320,9220,6620,85
23.10.201320,7520,8620,6220,79
24.10.201320,82120,7621
25.10.201320,4920,8720,3820,7
28.10.201320,7220,9520,5720,7
29.10.201320,7321,1620,7321,14
30.10.201321,1621,3521,0821,3
31.10.201321,1121,3621,0421,36
01.11.201321,4321,4621,221,28
04.11.201321,3221,8721,321,76
05.11.201321,9921,9921,3821,55
06.11.201321,7321,8221,4821,72
07.11.201321,6521,9521,1621,24
08.11.201321,1221,5521,1221,37
11.11.201321,4121,5821,2121,53
12.11.201321,4921,721,3521,59
13.11.201321,521,7921,4221,63
14.11.201321,7321,9821,4121,92
15.11.201321,922221,5821,7
18.11.201321,622,1721,4721,94
19.11.201322,0922,2221,9422,04
20.11.201321,9221,9721,5621,76
21.11.201321,622221,4721,96
22.11.201321,9522,1221,7522,05
25.11.201322,1122,221,8621,98
26.11.20132222,0821,8622,05
27.11.201322,0522,121,8621,9
28.11.201321,892221,8521,86
29.11.201321,9122,1921,9122,11
02.12.201321,882221,5521,71
03.12.201321,7821,7821,1721,18
04.12.201321,221,2520,7820,89
05.12.201320,8921,0820,6420,66
06.12.201320,7620,8920,4120,72
09.12.201320,720,8820,3720,5
10.12.201320,3920,6720,3920,58
11.12.201320,5520,7120,520,57
12.12.201320,520,7120,3120,47
13.12.201320,2520,5419,9820,41
16.12.201320,3320,7320,2220,58
17.12.201320,6220,7120,4520,7
18.12.201321,4822,1721,322,16
19.12.201322,222,5221,8922,51
20.12.201322,522,521,8821,9
23.12.201321,922,6921,922,47
24.12.201322,7522,9922,5322,71
27.12.201322,9523,0822,6522,81
30.12.201322,992322,8622,92
31.12.20132323,672323,3