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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22,7011
KAPANIŞ 22,6769

En Düşük

DÜŞÜK 14,77

En Yüksek

YÜKSEK 26,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202023,8824,0123,6923,87
03.01.202023,8323,8623,623,82
06.01.202023,6923,823,5723,67
07.01.202023,6523,6723,1123,17
08.01.202023,123,1522,8723
09.01.202023,0323,2922,9923,21
10.01.202023,2923,6223,2123,5
13.01.202023,5623,5923,4223,57
14.01.202023,5423,6423,2823,64
15.01.202023,623,8723,3523,82
16.01.202023,8524,2223,7924,15
17.01.202024,224,7524,224,55
20.01.202024,6124,6524,4224,64
21.01.202024,5224,5224,2624,35
22.01.202024,3624,5624,3624,39
23.01.202024,4124,6624,3324,52
24.01.202024,5824,6924,424,65
27.01.202024,3724,5524,2224,22
28.01.202024,2224,6624,2224,63
29.01.202024,6724,9124,624,78
30.01.202024,6924,9524,6624,81
31.01.202024,8224,9124,5824,77
03.02.202024,7924,9224,724,76
04.02.202024,7524,8524,5824,63
05.02.202024,5824,8524,2424,84
06.02.202024,8125,0724,7325,07
07.02.20202525,224,9224,99
10.02.202025,0325,0824,8625
11.02.202025,1525,1824,8825,11
12.02.202025,0825,2124,8725,02
13.02.202024,9725,1424,7824,98
14.02.202025,0725,2225,0225,1
17.02.202025,2225,4625,0925,46
18.02.202025,3625,7125,3625,71
19.02.202025,7426,2625,6726,12
20.02.202025,7826,0725,7725,82
21.02.202025,7926,0425,7525,84
24.02.202025,2225,4424,8625,08
25.02.202024,625,2824,5624,59
26.02.202024,4424,8924,0824,68
27.02.202024,5124,92424
28.02.202023,6923,722,8823,23
02.03.202023,5923,8623,1423,51
03.03.202024,1624,2723,823,95
04.03.202024,0124,3723,8124,37
05.03.202024,4824,524,0324,22
06.03.20202424,0723,123,21
09.03.202021,9222,5921,4521,45
10.03.202021,621,8120,420,4
11.03.202020,5220,8520,0220,09
12.03.202019,1319,4116,8216,89
13.03.202017,2718,5816,7817,08
16.03.202016,516,6215,2715,5
17.03.202016,2616,4815,1316,05
18.03.202016,4516,514,7716,08
19.03.202016,4616,8315,9416,4
20.03.202016,9517,2916,517,09
23.03.20201717,0916,1416,75
24.03.202017,217,716,8117,58
25.03.202018,1418,7617,4518,21
26.03.202018,0619,4717,7319,31
27.03.202019,4419,918,6719,38
30.03.202019,3719,518,0819,39
31.03.202019,5719,8619,0719,47
01.04.202019,219,4218,7418,98
02.04.202018,8819,2518,318,89
03.04.202018,9718,9918,4518,45
06.04.20201919,0718,4618,48
07.04.202019,0419,6318,7218,88
08.04.202019,1419,2518,5318,74
09.04.202019,0419,9218,7819,92
14.04.202020,4820,4819,3319,65
15.04.202019,5619,819,3719,52
16.04.202019,5219,7319,3119,35
17.04.202019,7319,7319,1619,55
20.04.202019,6519,6519,3519,5
21.04.202019,4119,5919,1619,24
22.04.202019,4119,6519,2519,57
23.04.202019,6519,7519,3219,32
24.04.202019,319,5518,8219,53
27.04.202019,8219,8219,0819,3
28.04.202019,519,9919,2419,91
29.04.202019,7720,5619,5420,3
30.04.202020,7420,7720,2520,25
04.05.202019,7520,0619,5119,55
05.05.2020212120,2420,24
06.05.202020,220,4320,0520,14
07.05.202020,1220,2920,0620,07
08.05.202020,2920,3620,120,28
11.05.202020,3320,4620,2120,24
12.05.202020,2320,7120,2320,56
13.05.202020,4521,0520,3420,72
14.05.202020,6120,8219,920,12
15.05.202020,4720,4719,9219,92
18.05.202020,2820,5520,1720,4
19.05.202020,6520,6519,8420,07
20.05.202020,0520,4119,9320,34
21.05.202020,1820,6620,120,43
22.05.202020,320,3620,0920,24
25.05.202020,3520,5220,2420,52
26.05.202020,6620,9420,5220,72
27.05.202020,7521,2720,7321,11
28.05.202021,2521,7621,0321,67
29.05.202021,5821,7221,1221,35
01.06.202021,521,7221,421,7
02.06.202021,8122,0221,6521,96
03.06.202022,0222,7221,8922,72
04.06.202022,5522,8122,4222,44
05.06.202022,6622,7622,3722,62
08.06.202022,4422,8822,3522,69
09.06.202022,6922,8622,1922,31
10.06.202022,3122,5622,0522,06
11.06.202021,9721,9721,2221,43
12.06.202021,4221,6621,2121,43
15.06.202021,0321,7220,8621,59
16.06.202021,8322,2821,622,11
17.06.202022,0422,3321,9322,05
18.06.202022,0722,2121,8522,13
19.06.202022,2422,6522,1922,42
22.06.202022,5122,6222,2522,53
23.06.202022,6523,0222,5722,9
24.06.202022,822,8822,3822,5
25.06.202022,5122,7422,2122,44
26.06.202022,5522,8822,4922,67
29.06.20202222,0821,5821,9
30.06.202021,9622,0121,7221,93
01.07.202021,9422,5921,6822,54
02.07.202022,6923,3522,623,35
03.07.202023,2423,623,223,5
06.07.202023,723,823,3923,45
07.07.202023,3223,6223,0623,51
08.07.202023,423,7623,2823,63
09.07.202023,6523,6823,2823,41
10.07.202023,3523,8823,2623,86
13.07.202023,9224,0923,7224,01
14.07.202023,8324,1523,7524,09
15.07.202024,224,6224,0624,39
16.07.202024,0624,4723,924,39
17.07.202024,4624,6224,2324,45
20.07.202024,4624,7724,3924,67
21.07.202024,8724,9124,4924,49
22.07.202024,424,4724,0724,3
23.07.202024,3924,4524,2224,34
24.07.202024,2424,2723,7823,88
27.07.202023,824,123,7623,76
28.07.202023,8324,7923,7624,64
29.07.202024,6624,8524,4424,63
30.07.202024,5224,5423,8523,96
31.07.202024,1124,4424,0424,04
03.08.202024,0224,5823,6824,43
04.08.202024,3824,4923,9524,1
05.08.202024,1824,3624,0324,03
06.08.202023,9624,0823,723,71
07.08.202023,672423,5823,97
10.08.202024,0224,2423,8824,22
11.08.202024,2924,6424,1624,34
12.08.202024,2324,6824,0924,68
13.08.202024,5424,7324,3624,49
14.08.202024,4324,4323,8523,96
17.08.202023,9424,0323,823,94
18.08.202023,8824,1523,6723,77
19.08.202023,7723,8223,523,7
20.08.202023,523,5123,3223,4
21.08.202023,4823,523,1823,44
24.08.202023,623,7723,5823,7
25.08.202023,7723,8623,5123,62
26.08.202023,5723,5723,2423,39
27.08.202023,3523,623,323,32
28.08.202023,423,4323,1223,3
31.08.202023,4323,5523,2223,23
01.09.202023,4623,6123,3123,31
02.09.202023,3923,623,3323,51
03.09.202023,6523,9223,423,46
04.09.202023,4223,5422,9122,91
07.09.202022,9623,5322,923,43
08.09.202023,4723,5522,9123,04
09.09.202023,0823,523,0223,41
10.09.202023,4523,5323,1923,29
11.09.202023,3623,623,2623,58
14.09.202023,6223,6223,1823,19
15.09.202023,4523,9223,423,78
16.09.202023,6323,7523,3523,39
17.09.202023,2523,4923,1723,31
18.09.202023,2223,322,9622,96
21.09.202022,9923,0422,4522,57
22.09.202022,6122,7222,3722,37
23.09.202022,5722,822,4422,46
24.09.202022,2722,822,1822,62
25.09.202022,6422,9522,5922,92
28.09.202023,0523,2522,9723,11
29.09.202023,123,2522,9822,98
30.09.202022,9223,222,8322,83
01.10.202023,0323,2222,8922,95
02.10.202023,0823,1822,8523,11
05.10.202023,2223,3622,9823,24
06.10.202023,223,3123,0623,13
07.10.202023,2123,2622,9323,11
08.10.202023,1823,4523,1723,37
09.10.202023,3123,3823,0523,31
12.10.202023,3923,7723,2723,75
13.10.202023,7523,8623,4723,74
14.10.202023,7524,2923,5824,18
15.10.202024,0224,123,6323,79
16.10.202023,8724,123,7424,1
19.10.202024,1724,2223,9223,97
20.10.20202424,1723,8223,98
21.10.202023,9824,0323,4823,74
22.10.202023,723,9823,4523,78
23.10.202023,7124,2223,724,11
26.10.202023,8224,0423,8123,86
27.10.202024,1324,1523,4823,57
28.10.202023,2823,322,622,77
29.10.202022,6923,0522,5922,67
30.10.202022,523,0122,4123,01
02.11.202023,123,5722,9823,57
03.11.202023,7223,9123,5423,91
04.11.202023,7524,2423,3424,22
05.11.202024,2324,6724,2224,27
06.11.202024,1224,4224,0424,38
09.11.202024,6125,1524,0424,17
10.11.202024,0924,223,6724,13
11.11.202024,224,5324,1924,53
12.11.202024,424,6724,1724,2
13.11.202024,1124,2423,9824,15
16.11.202024,2424,5824,1624,27
17.11.202024,1724,3223,8824
18.11.20202424,372424,23
19.11.202024,0524,7224,0524,69
20.11.202024,6324,8624,4924,82
23.11.202024,9224,9324,6824,71
24.11.202024,8424,8824,0424,3
25.11.202024,3624,3723,8923,95
26.11.202024,0724,0823,8323,95
27.11.202023,924,2923,8824,29
30.11.202024,1524,2223,9323,97
01.12.202023,9523,9523,2223,37
02.12.202023,2923,5123,1523,29
03.12.202023,323,4322,8322,86
04.12.202022,8322,9622,6122,62
07.12.202022,5222,7522,3822,72
08.12.202022,722,7422,4622,55
09.12.202022,6422,6622,4722,61
10.12.202022,6822,8822,5822,77
11.12.202022,7723,0822,5722,95
14.12.202023,0423,0622,722,75
15.12.202022,7922,7922,2822,28
16.12.202022,3122,6122,2822,51
17.12.202022,5622,7822,3222,76
18.12.202022,6122,8322,6122,7
21.12.202022,522,52222,13
22.12.202022,222,7322,1822,7
23.12.202022,7523,0722,7523
24.12.202023,0523,0522,7122,82
28.12.202023,3923,3923,0123,19
29.12.202023,3923,6323,2223,35
30.12.202022,7122,8222,5222,59
31.12.202022,5522,5622,2822,35