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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,3698
KAPANIŞ 18,3673

En Düşük

DÜŞÜK 14,07

En Yüksek

YÜKSEK 21,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202220,220,2620,0820,18
04.01.202220,1820,3620,0320,24
05.01.202220,0820,1119,7819,79
06.01.202219,619,6219,3619,54
07.01.202219,5419,5619,3119,39
10.01.202219,4819,5619,2419,33
11.01.202219,3419,3819,1319,16
12.01.202219,2519,4519,1719,34
13.01.202219,3919,6519,319,49
14.01.202219,3819,3819,0619,2
17.01.202219,2719,4619,1719,42
18.01.202219,4119,4819,3219,41
19.01.202219,2919,5819,2919,58
20.01.202219,619,9319,5219,93
21.01.202219,8219,9819,6719,76
24.01.202219,719,8319,3419,43
25.01.202219,5319,6319,3819,42
26.01.202219,4819,819,4819,63
27.01.202219,5120,2819,4720,28
28.01.202220,2720,2719,8620
31.01.202220,1620,1919,7919,84
01.02.20222020,1219,7719,8
02.02.202219,8519,919,5719,75
03.02.202219,7219,8819,3519,41
04.02.202219,6619,8519,0819,17
07.02.202219,2919,3718,7418,74
08.02.202218,7819,0218,6818,85
09.02.202219,0519,2919,0119,01
10.02.202219,0519,1718,7218,86
11.02.202218,818,8518,5118,72
14.02.202218,518,5118,218,33
15.02.202218,3118,6518,2518,53
16.02.202218,5418,6518,4218,63
17.02.202218,618,9218,5818,77
18.02.202218,7918,8818,5818,77
21.02.202218,7718,818,2718,3
22.02.202218,0518,2717,9418,1
23.02.202218,118,8818,118,65
24.02.202218,0118,517,8218,25
25.02.202218,3919,5518,3119,47
28.02.202219,219,6719,1119,67
01.03.202219,5919,6618,0918,2
02.03.202218,2818,61818,3
03.03.202218,1518,317,7717,89
04.03.202217,918,3717,7817,83
07.03.202217,5718,2517,0617,98
08.03.202217,7918,7117,7818,08
09.03.202218,418,7718,2418,77
10.03.202218,718,8418,1518,43
11.03.202218,5518,7618,2118,42
14.03.202218,5818,7318,4718,51
15.03.202218,3818,7518,2818,7
16.03.202218,8918,9518,4118,5
17.03.202218,1718,5817,918,58
18.03.202218,5218,7418,4218,48
21.03.202218,4218,8418,4218,63
22.03.202218,6818,7318,318,72
23.03.202218,7918,8118,1718,17
24.03.202218,2518,4518,1418,45
25.03.202218,3818,5918,3118,42
28.03.202218,4518,9918,4418,93
29.03.20221919,2318,9219,16
30.03.202219,219,3418,9819,32
31.03.202219,3419,8519,2419,77
01.04.202219,8519,8619,4819,63
04.04.202219,719,7519,1219,25
05.04.202219,2919,8618,9519,8
06.04.202219,7520,0619,7220,06
07.04.202220,0820,3119,7919,82
08.04.20222020,1319,8320,03
11.04.202219,9220,1319,5619,61
12.04.202219,419,6419,1919,42
13.04.202219,419,6219,3719,44
14.04.202219,2519,7419,2519,61
19.04.202219,5519,5819,1819,44
20.04.202219,519,8819,4219,83
21.04.202219,8820,0719,819,86
22.04.202219,652019,5219,86
25.04.202219,6420,2519,520,02
26.04.202220,1420,3119,9320,02
27.04.202219,9420,2919,7920,2
28.04.202220,2920,4420,0120,25
29.04.202220,0920,2619,8320,03
02.05.20222020,1819,4119,78
03.05.202219,8520,0719,7920
04.05.20222020,22020,1
05.05.202220,1820,3119,8219,85
06.05.202219,7620,0519,6319,68
09.05.202219,719,9219,2919,29
10.05.202219,5419,5818,619,05
11.05.202219,1619,7719,0819,74
12.05.202219,720,0219,5719,61
13.05.202219,7319,9819,6719,82
16.05.202219,9220,0919,720
17.05.202220,0120,2319,8819,95
18.05.20222020,262020,2
19.05.202220,120,7719,8920,66
20.05.202220,7320,9220,5820,67
23.05.202220,7520,8620,5720,67
24.05.202220,520,6820,1520,67
25.05.202220,820,9220,6520,85
26.05.202220,8621,0620,8420,96
27.05.202221,0221,0520,6120,86
30.05.202220,9221,0220,7120,78
31.05.202220,8320,920,5920,63
01.06.202220,7520,9620,3520,38
02.06.202220,4720,5120,120,23
03.06.202220,3720,4920,2120,43
06.06.202220,5620,7420,3820,67
07.06.202220,6420,9420,5320,88
08.06.202220,9220,9720,5120,63
09.06.202220,5620,8320,4520,76
10.06.202220,5720,5719,6519,9
13.06.202219,719,9119,6519,81
14.06.202219,8119,9219,0819,08
15.06.202219,3619,7519,2619,48
16.06.202219,5219,6519,2419,39
17.06.202219,3919,419,0819,08
20.06.202219,2519,3919,0519,33
21.06.202219,3819,4318,5418,76
22.06.202218,9418,9418,1118,34
23.06.202218,2918,6818,0918,51
24.06.202218,6919,0518,6718,95
27.06.20221919,1718,5818,83
28.06.202218,7219,4518,7219,45
29.06.202218,518,6318,1518,36
30.06.202218,1818,2517,7618
01.07.202217,9918,5817,9118,55
04.07.202218,618,7418,4518,45
05.07.202218,4918,5618,218,23
06.07.202218,3618,3618,0518,19
07.07.202218,2518,3618,0918,2
08.07.202218,218,217,9918,08
11.07.202218,0118,2517,9718,25
12.07.202218,2518,431818,13
13.07.20221818,1217,8417,93
14.07.202217,8817,8917,4617,59
15.07.202217,6417,8317,5717,72
18.07.202217,7817,9817,6617,81
19.07.202217,661817,6417,88
20.07.202217,8917,9717,5817,58
21.07.202217,517,717,4717,51
22.07.202217,517,817,517,77
25.07.202217,6717,8117,5817,7
26.07.202217,7217,9817,6717,95
27.07.202218,0818,2617,6317,97
28.07.202217,8617,9817,1317,76
29.07.202217,918,0817,7717,91
01.08.202217,8818,217,8817,95
02.08.202217,917,9717,7617,85
03.08.202217,7917,917,6717,7
04.08.202217,7217,9217,6617,86
05.08.202217,7717,8917,6717,79
08.08.202217,918,1117,8318,08
09.08.202218,0818,2417,9518,24
10.08.202218,2518,318,0618,09
11.08.202218,1318,1717,9918,07
12.08.202218,0218,211818,04
15.08.202218,0918,181818,15
16.08.202218,1818,4518,1818,44
17.08.202218,4518,4518,218,26
18.08.202218,2518,3218,0818,2
19.08.202218,1318,211818,16
22.08.202218,1118,2717,9518,27
23.08.202218,1418,2517,9718,01
24.08.202217,9918,1717,9518,09
25.08.202218,1118,2618,0318,11
26.08.202218,1518,217,8117,86
29.08.202217,7317,8317,5317,76
30.08.202217,7517,8817,517,5
31.08.202217,4817,5717,0317,1
01.09.202217,1117,216,9517,05
02.09.202217,1317,316,9117,25
05.09.202217,1617,2216,9917,22
06.09.202217,2717,3316,9817,02
07.09.202216,9817,7716,9817,55
08.09.202217,5917,6717,4117,58
09.09.202217,4717,6517,3817,48
12.09.202217,517,7717,3917,74
13.09.202217,81817,5217,54
14.09.202217,517,5117,1717,17
15.09.202217,1517,7816,9117,52
16.09.202217,3117,7617,317,63
19.09.202217,517,6717,3117,5
20.09.202217,7617,9917,2817,3
21.09.202217,2517,6517,0817,55
22.09.202217,4217,5517,3217,37
23.09.202217,3817,4216,8216,95
26.09.202216,8617,0416,5716,7
27.09.202216,7216,8216,3216,33
28.09.202216,216,5116,0316,32
29.09.202216,1816,215,715,7
30.09.202215,7115,7415,3715,42
03.10.202215,3916,0415,3216
04.10.202216,116,1815,9416,09
05.10.202216,0116,0415,6715,74
06.10.202215,7815,8615,3615,43
07.10.202215,3615,615,2715,27
10.10.202215,2715,2815,0915,16
11.10.202215,0915,1714,6414,72
12.10.202214,7114,8614,3714,38
13.10.202214,2814,5114,0714,27
14.10.202214,5414,9314,4414,82
17.10.202214,8615,1514,6815,11
18.10.202215,1115,3615,0915,22
19.10.202215,2315,2314,9215,05
20.10.202215,0315,1714,9415,09
21.10.202215,0215,0614,7914,88
24.10.202214,9715,414,9715,32
25.10.202215,3515,5715,2415,57
26.10.202215,615,8315,4715,83
27.10.202215,8316,5915,6616,48
28.10.202216,3616,8316,3516,7
31.10.202216,6816,8916,6116,89
01.11.202216,9617,1316,7716,86
02.11.202216,916,9216,6816,88
03.11.202216,7316,7416,5116,61
04.11.202216,6916,8516,116,66
07.11.202216,716,9216,5516,6
08.11.202216,617,4616,4517,38
09.11.202217,3917,8417,2617,72
10.11.202217,7618,0517,5818
11.11.202218,0518,0517,4917,72
14.11.202217,9218,1417,7717,92
15.11.202217,9918,3217,9518,32
16.11.202218,2818,5518,2218,51
17.11.202218,518,5818,0418,17
18.11.202218,418,6618,3618,66
21.11.202218,5618,8118,5518,77
22.11.202218,8319,1918,7719,11
23.11.202218,618,617,7518,14
24.11.202218,1418,3217,9918,2
25.11.202218,2618,317,8617,93
28.11.202217,9318,0417,6717,72
29.11.202217,7217,7917,4517,55
30.11.202217,4817,717,4717,7
01.12.202217,8518,1417,7517,96
02.12.202217,9218,0617,8517,92
05.12.202217,9218,0517,8117,97
06.12.202217,9518,1317,8417,95
07.12.202217,9518,0917,8917,91
08.12.202217,917,9517,5817,7
09.12.202217,7217,8317,6317,83
12.12.202217,7617,8217,6317,68
13.12.202217,718,0517,4917,81
14.12.202217,8118,0417,7818,04
15.12.202217,9518,0717,6217,62
16.12.202217,5817,7317,3617,5
19.12.202217,517,6717,4217,5
20.12.202217,4517,6317,2717,55
21.12.202217,6417,7717,5417,73
22.12.202217,7617,8917,7417,81
23.12.202217,817,8217,5817,7
27.12.202217,7617,8817,6117,66
28.12.202217,6617,817,6117,62
29.12.202217,5817,9317,5217,88
30.12.202217,8617,8717,6317,64