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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,9425
KAPANIŞ 18,9389

En Düşük

DÜŞÜK 16,33

En Yüksek

YÜKSEK 21,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20181818,0217,6717,76
03.01.201817,8418,1117,7518,08
04.01.201818,0918,3618,0418,31
05.01.201818,2918,3718,2118,29
08.01.201818,3818,418,1318,13
09.01.201818,1718,3818,118,3
10.01.201818,3218,3318,1718,26
11.01.201818,318,3718,1818,2
12.01.201818,3718,518,2218,22
15.01.201818,3618,5918,3618,48
16.01.201818,5418,9818,5418,83
17.01.201818,818,8318,6818,76
18.01.201818,818,818,5118,65
19.01.201818,6518,6618,4818,54
22.01.201818,5718,6718,5118,63
23.01.201818,718,8418,6418,8
24.01.201818,7618,8618,6718,68
25.01.201818,718,818,5618,61
26.01.201818,718,8218,6118,75
29.01.201818,6718,6718,1318,15
30.01.201818,118,1517,8818,03
31.01.20181818,2217,9218,1
01.02.201818,1718,3117,9717,97
02.02.201817,9717,9717,417,51
05.02.201817,4817,5817,0717,08
06.02.201816,616,8816,3316,7
07.02.201817,1817,1916,8116,86
08.02.201816,8516,9816,6116,95
09.02.201816,8116,8616,4816,6
12.02.201817,0817,231717,14
13.02.201817,1617,1616,8316,84
14.02.201816,917,1316,8616,93
15.02.201817,0217,0816,717,05
16.02.201817,1517,1817,0217,11
19.02.201817,1517,1616,9217,03
20.02.201817,0417,3117,0217,29
21.02.201817,3117,3116,9917,01
22.02.201816,9517,2516,8317,21
23.02.201817,2317,617,1117,6
26.02.201817,6817,717,4417,67
27.02.201817,7517,7517,4917,63
28.02.201817,5517,7817,2617,3
01.03.201817,2717,4217,1317,41
02.03.201817,2817,4517,1617,25
05.03.201817,2217,6317,1517,58
06.03.201817,6817,717,2317,36
07.03.201817,2717,4517,2417,38
08.03.201817,1517,4716,5517,34
09.03.201817,3617,5517,3317,43
12.03.201817,5417,6517,4917,5
13.03.201817,5517,6817,4217,45
14.03.201817,5317,7517,4317,67
15.03.201817,717,7217,4517,56
16.03.201817,517,7417,517,57
19.03.201817,5517,5517,3317,39
20.03.201817,3217,4117,2317,31
21.03.201817,3417,4517,2617,29
22.03.201817,2317,3917,117,2
23.03.201817,117,2517,0217,11
26.03.201817,2217,3217,1317,22
27.03.201817,4217,5917,2917,59
28.03.201817,5418,0617,4218,06
29.03.201818,1218,1517,8317,89
03.04.201817,8118,0217,7417,86
04.04.201817,917,9917,7417,92
05.04.201818,118,117,9218,02
06.04.201818,0418,0917,8917,99
09.04.201818,118,1517,9818
10.04.201818,1118,1717,8618,03
11.04.201818,0418,0417,8817,9
12.04.201817,8318,0417,6218,04
13.04.201818,0118,5417,9518,49
16.04.201818,518,5418,2318,33
17.04.201818,4218,5818,318,57
18.04.201818,5918,7518,5118,68
19.04.201818,718,7218,5418,61
20.04.201818,918,9218,6818,81
23.04.201818,8318,918,6718,88
24.04.201818,9119,1118,7718,91
25.04.201818,8619,0818,8619,03
26.04.201819,0719,2919,0519,27
27.04.201819,319,3919,1819,31
30.04.201819,3819,4719,2519,37
02.05.201819,319,6319,2919,63
03.05.201819,619,7519,519,54
04.05.201819,619,6819,4519,68
07.05.201819,6819,7419,5819,67
08.05.201819,7719,9519,2319,65
09.05.201819,719,7619,4519,47
10.05.201819,5619,5819,3619,46
11.05.201819,4819,5519,3919,46
14.05.201819,5519,6719,5219,61
15.05.201819,6119,7519,5719,73
16.05.201819,9519,9819,5219,65
17.05.201819,6719,9219,6519,92
18.05.201819,952019,7619,97
21.05.20182020,1819,9119,94
22.05.201819,9320,0519,8320,02
23.05.201820,0220,0319,8819,95
24.05.201819,9820,0419,8819,91
25.05.201819,9620,0119,1119,36
28.05.201819,3419,5519,1619,18
29.05.201819,1319,2518,6118,98
30.05.201818,9719,1618,919,06
31.05.201819,1219,1518,6618,84
01.06.201818,8619,1618,8419
04.06.201819,1319,519,119,26
05.06.201819,219,2518,9818,98
06.06.201819,0719,2118,9219
07.06.201819,1119,2919,0219,28
08.06.201819,319,31919,01
11.06.201819,1719,2218,9319,1
12.06.201819,219,3919,0819,29
13.06.201819,3219,3218,9919,12
14.06.201819,0719,571919,5
15.06.201819,5519,6719,3519,49
18.06.201819,5419,5419,1419,26
19.06.201819,1519,4919,0619,4
20.06.201819,5219,7619,519,6
21.06.201819,6519,6919,2219,23
22.06.201819,419,4219,2419,42
25.06.201819,4219,4519,3119,31
26.06.201819,4519,6919,3419,48
27.06.201819,5119,8319,4819,75
28.06.201819,0919,2318,818,89
29.06.201818,9319,1418,7718,9
02.07.201818,7719,1118,7519,08
03.07.201819,119,4319,0519,34
04.07.201819,3219,7419,3219,67
05.07.201819,6919,8119,5619,81
06.07.201819,8320,0519,7519,95
09.07.201819,9520,0919,8319,97
10.07.201819,9320,1219,8120,02
11.07.201819,8920,1219,8719,95
12.07.20182020,119,9320,1
13.07.201820,1220,1619,7319,76
16.07.201819,7519,8619,7219,72
17.07.201819,719,9619,6719,95
18.07.201819,9819,9919,7819,87
19.07.201819,8419,8419,5819,66
20.07.201819,5719,7319,4619,69
23.07.201819,6119,7519,519,58
24.07.201819,7119,7519,2619,37
25.07.201819,3819,6219,3119,51
26.07.201819,5719,6819,4519,58
27.07.201819,619,8319,5719,83
30.07.201819,7819,9719,6119,74
31.07.201819,7519,8319,719,78
01.08.201819,7519,8919,6319,68
02.08.201819,6319,7519,5619,64
03.08.201819,6319,719,5119,66
06.08.201819,719,8319,6519,76
07.08.201819,7419,8919,7419,79
08.08.201819,7519,7919,5719,75
09.08.201819,6919,7719,6119,72
10.08.201819,619,7819,5919,64
13.08.201819,6319,7519,5119,75
14.08.201819,8219,8519,7119,75
15.08.201819,7519,7519,4519,58
16.08.201819,5819,6419,4719,55
17.08.201819,5619,6719,4819,63
20.08.201819,6619,7519,4719,52
21.08.201819,5219,6819,519,55
22.08.201819,5419,7219,519,6
23.08.201819,619,6919,5119,58
24.08.201819,5319,6419,519,59
27.08.201819,6619,6619,5419,61
28.08.201819,6419,7319,5519,59
29.08.201819,6419,6919,5219,61
30.08.201819,5819,6519,319,42
31.08.201819,3219,3919,1919,29
03.09.201819,2519,3619,1719,2
04.09.201819,2619,3319,1519,32
05.09.201819,3119,4819,2519,38
06.09.201819,4219,5519,3319,42
07.09.201819,3819,4319,0819,21
10.09.201819,219,3919,1719,28
11.09.201819,2919,31919,17
12.09.201819,0919,1418,8318,85
13.09.201818,8519,0118,7518,79
14.09.201818,7718,8218,7418,8
17.09.201818,8119,0818,819,02
18.09.201818,9919,1118,6718,83
19.09.201818,8618,9218,6518,74
20.09.201818,7419,0418,718,9
21.09.201818,7218,9918,6518,65
24.09.201818,6418,8118,3618,41
25.09.201818,4118,5218,3318,36
26.09.201818,3818,5818,3318,55
27.09.201818,518,6818,3218,67
28.09.201818,6718,6718,4318,61
01.10.201818,6918,7918,518,5
02.10.201818,5218,6718,4218,67
03.10.201818,6718,8718,6418,73
04.10.201818,6618,7518,4118,51
05.10.201818,5218,7518,518,74
08.10.201818,6318,7318,5918,7
09.10.201818,7518,9518,6818,95
10.10.201818,9618,9618,818,82
11.10.201818,5818,7317,9717,97
12.10.201818,1218,1617,2317,25
15.10.201817,2517,417,1517,32
16.10.201817,417,9617,3917,93
17.10.201817,9818,0517,8118,03
18.10.201817,9818,3817,9818,21
19.10.201818,218,4618,0818,35
22.10.201818,5318,6718,3818,4
23.10.201818,2618,6418,218,38
24.10.201818,4518,7718,3618,43
25.10.201818,3518,4818,2618,45
26.10.201818,418,4618,2518,46
29.10.201818,4218,6518,4218,54
30.10.201818,6118,8218,518,57
31.10.201818,6718,7518,2518,48
01.11.201818,4818,618,3718,48
02.11.201818,6218,6518,4118,52
05.11.201818,5218,7518,5218,68
06.11.201818,8519,1818,6819,18
07.11.201819,219,5919,1819,59
08.11.201819,5219,8619,5219,79
09.11.201819,7519,9219,6119,85
12.11.201819,8419,8919,6819,83
13.11.201819,7919,9919,7919,98
14.11.201819,9220,0819,7520,02
15.11.201820,0720,2419,9820
16.11.201820,0520,1319,9220,04
19.11.201820,120,3320,0920,22
20.11.201820,2220,3620,1320,27
21.11.201820,320,3519,5219,74
22.11.201819,6919,9319,5819,73
23.11.201819,719,8219,6119,7
26.11.201819,7819,9619,7519,96
27.11.20182020,2519,8820,06
28.11.201820,0620,1919,3619,97
29.11.201820,0220,1519,6519,65
30.11.201819,6619,7619,5819,68
03.12.2018202019,7619,86
04.12.201819,9220,0819,8920,08
05.12.201819,9220,1419,8520,14
06.12.201820,0620,219,8920,05
07.12.201820,120,320,0920,2
10.12.201820,220,3520,1620,16
11.12.201820,2120,720,1620,59
12.12.201820,672120,6520,87
13.12.201820,9621,220,7521,12
14.12.201821,1821,282121,07
17.12.201821,2821,3120,9621,11
18.12.201821,0721,1420,6420,89
19.12.201820,8521,2120,8521,13
20.12.201820,9321,2220,8921,08
21.12.201821,121,1920,7521,08
24.12.201821,0521,2820,9921,27
27.12.201821,3821,3920,1920,42
28.12.201819,9419,9819,7219,92
31.12.201819,9520,4619,9520,13