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

2017 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,2644
KAPANIŞ 20,2352

En Düşük

DÜŞÜK 17,73

En Yüksek

YÜKSEK 22,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201720,1720,2520,0420,23
03.01.201720,2520,3520,0720,2
04.01.201720,220,2219,8619,95
05.01.201719,8520,0219,7119,98
06.01.201719,9520,0519,9320,05
09.01.201720,120,1419,9820,03
10.01.201720,120,2119,6319,68
11.01.201719,6719,8119,5619,73
12.01.201719,719,9719,6419,92
13.01.201719,932019,7719,86
16.01.201719,8919,9319,719,73
17.01.201719,719,7719,5619,65
18.01.201719,7219,9219,4719,57
19.01.201719,5619,6119,3619,56
20.01.201719,619,6419,3519,4
23.01.201719,3819,4119,219,21
24.01.201719,2719,4119,1619,41
25.01.201719,5219,5519,1819,22
26.01.201719,319,3919,2519,34
27.01.201719,419,4919,319,36
30.01.201719,219,319,0119,09
31.01.201719,1219,1318,9319,05
01.02.201719,1719,2918,8818,95
02.02.201718,9319,2818,8619,18
03.02.201719,319,4519,2319,35
06.02.201719,4119,519,1419,2
07.02.201719,1919,2719,1119,19
08.02.201719,2619,5719,1719,54
09.02.201719,5819,6919,4819,69
10.02.201719,7119,7919,5819,7
13.02.201719,7519,8619,6619,84
14.02.201719,882019,7519,77
15.02.201719,8119,919,719,8
16.02.201719,7720,0419,6719,97
17.02.201720,0320,0719,8819,95
20.02.201720,0720,0819,8919,93
21.02.201719,9319,9319,719,75
22.02.201719,7719,9219,6719,73
23.02.201719,9519,9519,6219,92
24.02.201719,9620,1719,7519,89
27.02.201719,9520,0119,8119,97
28.02.20172020,1119,8920,09
01.03.201720,1320,1619,9920,06
02.03.201720,0520,1819,9720,16
03.03.201720,0620,2320,0220,12
06.03.201720,1220,172020,08
07.03.201720,120,1820,0520,18
08.03.201720,5520,9320,3220,57
09.03.201720,5520,7520,3920,66
10.03.201720,6620,7620,3720,37
13.03.201720,4120,4320,320,4
14.03.201720,4920,5120,320,35
15.03.201720,420,4220,2620,26
16.03.201720,4220,6220,3720,53
17.03.201720,6420,6620,3220,66
20.03.201720,6720,7120,5520,64
21.03.201720,7220,7620,5620,67
22.03.201720,6120,9220,6120,69
23.03.201720,7220,9820,620,98
24.03.201720,9321,1520,8821,15
27.03.201721,121,2920,9821,29
28.03.201721,321,5121,2621,5
29.03.201721,5521,6321,5221,6
30.03.201721,5521,7521,521,75
31.03.201721,7422,0321,6822,03
03.04.20172222,0621,721,75
04.04.201721,752221,7521,81
05.04.201721,8122,1121,7122,07
06.04.201722,0322,1421,922,12
07.04.201721,9222,1821,9222,18
10.04.201722,0722,1721,8722
11.04.20172222,1321,9221,93
12.04.201721,9622,1721,8122,17
13.04.201722,1522,2722,0422,23
18.04.201722,2122,2521,9221,95
19.04.201721,9521,9521,7621,9
20.04.201721,822,0421,6521,66
21.04.201721,7421,7421,4521,52
24.04.201721,8822,0721,7221,99
25.04.201722,0122,0121,8321,96
26.04.201721,9821,9821,6421,71
27.04.201721,6421,921,6321,88
28.04.201721,8121,8121,5421,64
02.05.201721,6822,0521,6321,9
03.05.201721,8221,9521,7821,92
04.05.201722,0422,5221,9622,45
05.05.201722,3222,5922,2922,59
08.05.201722,822,8922,5922,76
09.05.201722,5522,7221,8321,83
10.05.201721,621,621,1321,27
11.05.201721,3521,3520,820,88
12.05.201720,921,1420,820,98
15.05.20172121,0620,7420,88
16.05.201720,8821,2120,8821,17
17.05.201721,121,2520,9721,01
18.05.20172121,1420,921
19.05.201720,9721,4220,9321,24
22.05.201721,3421,3421,1621,27
23.05.201721,121,8421,0821,75
24.05.201721,6621,8121,5821,73
25.05.201721,8521,9221,6721,87
26.05.201721,7921,9221,6221,92
29.05.201721,8621,9521,7421,76
30.05.201721,7321,9521,6421,95
31.05.201721,922,2221,8522,22
01.06.201722,0822,252222,08
02.06.201722,1422,2522,0122,05
05.06.201722,0822,32222,13
06.06.201722,1222,4922,0822,42
07.06.201722,4222,5822,2122,39
08.06.201722,522,5822,2322,28
09.06.201722,3222,4922,0322,17
12.06.201722,1222,1321,7221,94
13.06.201721,9822,0321,821,85
14.06.201721,8822,0421,7921,83
15.06.201721,821,9321,5721,86
16.06.201721,9322,1721,8722,07
19.06.201722,2422,3122,1422,2
20.06.201722,2322,4322,222,41
21.06.201722,4222,6822,3222,58
22.06.201722,5322,5522,2122,36
23.06.201722,3622,3922,1422,25
26.06.201722,2822,422,1122,31
27.06.201722,322,3821,8321,87
28.06.201721,8221,9121,5221,59
29.06.201721,2521,2720,4620,57
30.06.201720,5820,720,1720,17
03.07.201720,3120,4520,0620,25
04.07.201720,2820,2920,1120,17
05.07.201720,1720,320,0420,11
06.07.201720,1720,1719,8619,93
07.07.201719,992019,8819,92
10.07.201719,9920,0819,9219,93
11.07.201720,0120,0519,6419,64
12.07.201719,719,9319,5419,86
13.07.201719,752019,7519,86
14.07.201719,952019,719,84
17.07.201719,9119,9219,719,87
18.07.201719,8720,1519,8319,93
19.07.20172020,222020,08
20.07.201720,1420,1519,8119,97
21.07.201719,9420,0219,719,84
24.07.201719,919,9319,6119,7
25.07.201719,7520,0619,6619,75
26.07.201720,1520,5420,1120,44
27.07.201720,5620,5720,1320,28
28.07.201720,2520,2519,7319,86
31.07.201719,8720,0919,8420,01
01.08.201720,0920,2519,9320,23
02.08.201720,320,3220,1620,19
03.08.201720,2320,3920,1120,38
04.08.201720,3820,6520,3120,59
07.08.201720,6120,6120,3520,47
08.08.201720,520,6220,4520,58
09.08.201720,5420,6320,3620,51
10.08.201720,4620,6420,3720,5
11.08.201720,3920,4820,1920,2
14.08.201720,3320,720,2420,61
15.08.201720,720,8120,6220,63
16.08.201720,7320,8820,6220,82
17.08.201720,812120,7420,88
18.08.201720,6620,7520,5520,64
21.08.201720,6420,7320,5320,67
22.08.201720,7820,7820,5420,58
23.08.201720,6220,7720,4420,62
24.08.201720,6820,7520,4820,56
25.08.201720,5720,5720,4120,44
28.08.201720,5220,5220,3320,4
29.08.201720,3320,5520,2320,5
30.08.201720,5220,5620,2620,26
31.08.201720,3320,4220,2420,26
01.09.201720,2820,4120,2520,27
04.09.201720,220,420,1820,2
05.09.201720,3120,7620,1920,76
06.09.201720,6520,9520,5520,75
07.09.201720,8120,8920,6820,75
08.09.201720,720,7320,5120,57
11.09.201720,6120,920,5720,81
12.09.201720,8120,8720,6520,73
13.09.201720,6420,6620,4120,49
14.09.201720,4220,4219,8620,01
15.09.201720,0120,1719,9120,12
18.09.201720,1320,3319,9820
19.09.201719,9920,2119,9320,16
20.09.201720,1520,1519,8119,89
21.09.201719,8919,9119,5419,59
22.09.201719,5819,5819,2919,3
25.09.201719,3319,4919,2619,45
26.09.201719,3619,3619,1519,3
27.09.201719,2319,2819,1519,23
28.09.201719,2719,271919,01
29.09.20171919,1118,9319,08
02.10.201718,921918,6618,7
03.10.201718,7418,7718,5318,74
04.10.201718,7518,7518,2518,25
05.10.201718,3518,8718,318,8
06.10.201718,7518,8418,4918,65
09.10.201718,7419,0318,718,96
10.10.2017191918,8318,96
11.10.201719,519,6419,319,43
12.10.201719,3919,5219,2919,52
13.10.201719,6119,7919,4819,78
16.10.201719,7519,7519,3519,45
17.10.201719,3819,4219,319,31
18.10.201719,4519,4519,219,21
19.10.201719,219,2119,0119,1
20.10.201719,2319,419,1419,22
23.10.201719,1719,2419,0519,11
24.10.201719,0719,2218,9118,97
25.10.201718,918,9918,6418,69
26.10.201718,6619,2718,5719,22
27.10.201719,219,3518,9519,07
30.10.201719,319,6719,219,58
31.10.201719,7719,8619,6419,65
01.11.201719,8419,8819,4319,52
02.11.201719,5419,5919,2919,38
03.11.201719,519,7919,419,45
06.11.201719,519,5319,2719,41
07.11.201719,4819,6119,2419,3
08.11.201719,3619,4919,0419,18
09.11.201719,219,2219,0419,12
10.11.201719,1519,1518,919
13.11.201719,1519,318,919
14.11.20171919,1618,818,83
15.11.201718,7218,8618,5718,79
16.11.201718,8519,1518,818,83
17.11.201718,8518,8518,518,66
20.11.201718,718,718,4718,5
21.11.201718,5418,6918,2918,29
22.11.201718,3318,9418,3118,84
23.11.201718,8819,2918,8619,04
24.11.201719,1619,2518,7718,79
27.11.201718,7618,8218,5818,66
28.11.201718,6918,9818,6418,82
29.11.201718,9519,2318,918,99
30.11.20171919,1818,7418,74
01.12.201718,7918,9218,518,56
04.12.201718,6618,8618,5518,81
05.12.201718,8318,9818,7418,88
06.12.201718,8418,9418,6918,88
07.12.201718,9519,1618,8619,15
08.12.201719,219,2519,0419,1
11.12.201719,1919,1918,8318,88
12.12.201718,9419,0118,818,86
13.12.201718,818,9318,6118,65
14.12.201718,6718,7518,4118,41
15.12.201718,4318,5918,3318,35
18.12.201718,5118,7318,4718,67
19.12.201718,6918,7718,4818,48
20.12.201718,5818,618,3218,58
21.12.201718,5818,818,418,73
22.12.201718,618,9618,5118,96
27.12.201719,319,318,9418,99
28.12.201718,3818,3817,7317,9
29.12.201717,961817,8117,86