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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,9599
KAPANIŞ 20,9357

En Düşük

DÜŞÜK 17,28

En Yüksek

YÜKSEK 23,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202122,4522,6622,322,37
05.01.202122,3222,4222,0722,17
06.01.202122,2722,6422,122,64
07.01.202122,7222,7322,4322,53
08.01.202122,5322,7822,4322,78
11.01.202122,522,6922,3722,43
12.01.202122,4522,4621,7621,8
13.01.20212222,4521,9522,44
14.01.202122,4722,6822,2722,68
15.01.202122,6822,6822,2422,49
18.01.202122,4722,4722,0922,32
19.01.202122,3822,4822,2522,43
20.01.202122,3122,3521,9222,04
21.01.202122,0422,1921,7621,76
22.01.202121,8121,9421,6221,92
25.01.202121,9922,1321,721,98
26.01.20212222,2621,8421,84
27.01.202121,921,9621,2621,51
28.01.202121,2821,8421,121,74
29.01.202121,521,5821,121,1
01.02.202121,1621,5721,1621,51
02.02.202121,5521,6421,4421,55
03.02.202121,5921,9321,521,82
04.02.202121,8621,8821,5121,64
05.02.202121,6421,721,4521,5
08.02.202121,521,5821,3521,39
09.02.202121,3521,3921,1221,19
10.02.202121,5522,1121,5121,62
11.02.202121,7221,7221,4321,46
12.02.202121,4921,9321,4121,93
15.02.202121,9521,9521,6921,83
16.02.202121,8921,8921,5821,64
17.02.202121,5421,8621,4221,86
18.02.20212222,0721,6921,75
19.02.202121,7521,9321,5921,71
22.02.202121,721,7421,3821,38
23.02.202121,4721,5721,0721,57
24.02.202122,1722,2921,0821,22
25.02.202121,3121,3520,720,7
26.02.202120,7120,9920,5520,55
01.03.202120,6520,920,520,66
02.03.202120,721,1820,6720,78
03.03.202120,8320,8420,1920,32
04.03.202120,3320,9620,3220,89
05.03.202120,7820,8220,5120,57
08.03.202120,5720,7720,2920,62
09.03.202120,7221,4620,6421,09
10.03.202121,1821,6121,0921,6
11.03.202121,6321,8421,5621,69
12.03.202121,7121,7321,5321,7
15.03.202121,9521,9721,7521,75
16.03.202121,821,9621,6821,85
17.03.202121,8221,9221,6721,68
18.03.202121,6921,7521,5721,66
19.03.202121,6922,1121,6522,08
22.03.202122,0622,2421,7722,21
23.03.202122,1222,6621,9822,5
24.03.202122,5222,5222,0722,3
25.03.202122,3222,5522,2522,48
26.03.202122,4222,7422,3522,74
29.03.202122,7522,9322,7222,84
30.03.202122,922,922,6222,85
31.03.202122,8422,922,5522,56
01.04.202122,5522,622,2822,32
06.04.202122,3622,6222,3222,62
07.04.202122,6522,7422,5222,72
08.04.202122,7923,0422,7222,96
09.04.2021232322,6322,63
12.04.202122,6822,8122,5922,65
13.04.202122,6622,6722,3322,33
14.04.202122,4222,4322,1322,15
15.04.202122,2622,3321,9122
16.04.202121,9622,3621,9322,24
19.04.202122,1722,3521,9622,2
20.04.202122,2122,2222,0522,17
21.04.202122,1722,2621,9321,96
22.04.20212222,321,9922,27
23.04.202122,1922,322,0822,2
26.04.202122,322,4622,1722,25
27.04.202122,3622,4722,122,18
28.04.202122,1622,2421,9922
29.04.202122,0522,1621,8821,88
30.04.202121,9622,0321,8421,86
03.05.202121,8922,0321,8222,01
04.05.202122,122,1621,821,8
05.05.20212222,2721,8222,16
06.05.202122,122,1121,7621,99
07.05.202122,0922,5221,9822,35
10.05.202122,3622,4822,1422,39
11.05.202122,3122,3121,8321,95
12.05.202121,9722,3821,9722,12
13.05.202122,0222,4821,8222,47
14.05.202122,5423,0922,4623,06
17.05.202123,1523,2923,0723,14
18.05.202123,1923,3923,0523,14
19.05.202123,0423,1422,7122,87
20.05.202122,9523,322,9123,2
21.05.202123,2823,4223,0923,09
24.05.202123,2723,3523,1223,22
25.05.202123,2523,3923,1823,31
26.05.202123,523,7723,423,52
27.05.202123,5823,6823,4323,49
28.05.202123,5723,7423,4823,65
31.05.202123,223,222,322,3
01.06.202122,422,422,0222,04
02.06.202121,922,0721,6622,02
03.06.202121,9422,0221,7221,74
04.06.202121,7521,8721,5821,79
07.06.202121,8721,8821,6521,65
08.06.202121,6721,8321,6121,8
09.06.202121,821,8121,6421,71
10.06.202121,7921,821,6221,7
11.06.202121,7521,8421,6921,74
14.06.202121,922,321,8722,29
15.06.202122,3922,5322,3122,45
16.06.202122,5322,922,4922,83
17.06.202122,7222,822,422,54
18.06.202122,4622,5922,3122,46
21.06.202122,4122,622,3622,59
22.06.202122,6922,6922,5422,56
23.06.202122,6522,6522,1922,2
24.06.202122,3622,4722,222,45
25.06.202122,4722,5422,2122,47
28.06.202122,3522,3822,1122,2
29.06.202121,2521,2820,5720,92
30.06.202120,8820,8820,3420,46
01.07.202120,5220,8520,4520,78
02.07.202120,7620,9520,7620,88
05.07.202120,9420,9420,6420,82
06.07.202120,7721,1320,6821,05
07.07.202121,1421,5321,0821,42
08.07.202121,3321,3920,9821,13
09.07.202121,1321,2821,0421,25
12.07.202121,421,5621,3221,45
13.07.202121,421,4421,0721,23
14.07.202121,0821,1520,8421,04
15.07.202120,9420,9720,5720,61
16.07.202120,6320,8120,520,68
19.07.202120,6320,7320,3120,43
20.07.202120,4120,7120,3720,57
21.07.202120,5920,8420,5220,81
22.07.202120,8521,2920,821,29
23.07.202121,3421,4121,221,35
26.07.202121,2521,3521,1321,23
27.07.202121,1221,1720,620,89
28.07.202120,9721,1220,8421
29.07.202120,820,9220,7420,74
30.07.202120,7420,7620,5120,51
02.08.202120,620,6420,4920,59
03.08.202120,721,2120,6221,14
04.08.202121,0921,1120,6920,7
05.08.202120,7920,8420,5320,53
06.08.202120,620,720,4820,68
09.08.202120,6820,9420,6520,82
10.08.202120,7520,8320,620,6
11.08.202120,6520,8120,6120,76
12.08.202120,7520,8820,7120,79
13.08.202120,7720,8620,7220,82
16.08.202120,7720,820,6620,71
17.08.202120,5220,5620,3220,4
18.08.202120,420,6620,3620,6
19.08.202120,5420,8120,4120,8
20.08.202120,8421,1420,821,03
23.08.202121,1421,2720,8821,16
24.08.202121,0821,1220,6820,75
25.08.202120,8820,8820,5120,51
26.08.202120,4820,4920,0920,09
27.08.202120,1620,2120,0520,06
30.08.202120,0520,1819,9720,1
31.08.202120,2220,4720,1720,36
01.09.202120,520,8620,4720,8
02.09.202120,7720,9820,7320,85
03.09.202121,1321,3920,720,81
06.09.202120,7920,9420,620,74
07.09.202120,7520,7520,4120,44
08.09.202120,4320,4320,1620,27
09.09.202120,4320,4320,2120,32
10.09.202120,4120,4220,0920,14
13.09.202120,1420,5920,1420,47
14.09.202120,0520,1519,3619,41
15.09.202119,3219,3418,0818,17
16.09.202118,118,2517,7518,04
17.09.202118,1618,4918,1618,22
20.09.202118,1618,1617,6518,1
21.09.202118,5318,6518,218,33
22.09.202118,4818,4818,1418,17
23.09.202118,3618,3618,0518,16
24.09.202118,118,3318,0318,2
27.09.202118,318,3818,1118,25
28.09.202118,2518,317,9718,07
29.09.202118,0118,0817,7617,86
30.09.2021181817,4217,42
01.10.202117,417,7117,2817,6
04.10.202117,8317,8417,5917,59
05.10.202117,6517,817,4717,66
06.10.202117,6117,6817,4217,63
07.10.202118,2618,5618,0418,39
08.10.202118,418,6518,3218,5
11.10.202118,4518,4517,9718,11
12.10.202117,9918,1617,8118,13
13.10.202118,0818,4517,918,37
14.10.202118,4519,0418,3618,84
15.10.20211919,0418,6218,66
18.10.202118,6518,7918,5518,65
19.10.202118,9719,1718,8319
20.10.202118,6719,1518,6419,04
21.10.202119,0319,1718,919,08
22.10.202118,9919,2318,9619,07
25.10.202119,1319,1818,9919,01
26.10.202119,0219,4919,0219,42
27.10.202119,419,8119,3219,81
28.10.20212020,0419,7519,92
29.10.202119,9520,0519,8219,95
01.11.202119,9520,0819,8920,08
02.11.202120,0420,1819,9620,18
03.11.20212020,1319,8720
04.11.202119,819,9519,2519,76
05.11.20212020,219,8920
08.11.202120,0220,0919,5619,56
09.11.202119,5819,7119,4619,54
10.11.202119,5219,6719,4819,61
11.11.202119,5819,6719,3619,36
12.11.202119,319,4219,0519,2
15.11.202119,1519,4519,0819,44
16.11.202119,4119,4819,2819,28
17.11.202119,2919,4219,2619,33
18.11.202119,3619,3719,1519,25
19.11.202119,219,3519,1319,2
22.11.202119,219,4719,0919,42
23.11.202119,3219,719,1719,62
24.11.202119,719,8919,6219,8
25.11.202119,8520,4919,8320,49
26.11.202120,1120,2819,9320,08
29.11.20212020,319,9720,15
30.11.202120,0520,2119,5619,83
01.12.202119,8420,0619,7619,98
02.12.202119,8519,8519,419,45
03.12.202119,5219,5419,319,43
06.12.202119,5819,8219,5319,82
07.12.202119,9320,0819,8319,83
08.12.202119,8420,0619,6119,68
09.12.202119,819,8519,6419,76
10.12.202119,719,819,6319,64
13.12.202119,6419,7919,5519,7
14.12.202119,7519,7519,5119,51
15.12.202119,5919,9219,5819,86
16.12.20212020,0919,7520
17.12.202120,0620,1519,5519,67
20.12.202119,419,6419,2219,58
21.12.202119,8220,1619,7320,1
22.12.202120,0720,1919,9520,08
23.12.202120,1520,320,0120,3
27.12.202120,320,3820,1520,2
28.12.202120,3320,5920,2820,58
29.12.202120,6920,6920,4220,51
30.12.202120,0120,219,9620,2