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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,2907
KAPANIŞ 19,2942

En Düşük

DÜŞÜK 17,54

En Yüksek

YÜKSEK 21,51
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202317,7517,9817,6517,92
03.01.202317,918,217,7718
04.01.202318,118,7518,118,68
05.01.202318,5918,7518,418,48
06.01.202318,5118,8118,418,81
09.01.202318,3618,5418,1818,48
10.01.202318,4218,8418,3618,71
11.01.202318,7518,9718,6918,69
12.01.202318,7518,9518,5318,73
13.01.202318,718,7618,5618,58
16.01.202318,6518,7718,5318,75
17.01.202318,6718,818,5118,76
18.01.202318,7518,7518,4818,51
19.01.202318,4618,5518,1318,31
20.01.202318,3518,5118,2618,34
23.01.202318,3918,4518,2318,38
24.01.202318,318,4218,2418,39
25.01.202318,4418,4718,2318,34
26.01.202318,418,418,1118,24
27.01.202318,2818,3418,1718,29
30.01.202318,318,4218,2418,35
31.01.202318,318,3618,1818,27
01.02.202318,2718,3318,1118,2
02.02.202318,2518,3818,0918,34
03.02.202318,318,3418,1418,26
06.02.202318,218,2618,118,24
07.02.202318,2818,3318,0918,17
08.02.202318,218,318,1318,2
09.02.202318,2218,3118,1418,14
10.02.202318,118,241818,12
13.02.202318,1618,2718,0918,27
14.02.202318,318,5218,2218,5
15.02.202318,6518,8218,618,77
16.02.202318,8518,918,5518,72
17.02.202318,719,0818,6319,05
20.02.202319,119,3318,8418,88
21.02.202318,3619,0218,2418,83
22.02.202318,8118,8118,4518,67
23.02.202318,6318,6718,4518,54
24.02.202318,8918,9518,4418,61
27.02.202318,7518,7818,6418,73
28.02.202318,6718,7518,4518,57
01.03.202318,5818,5918,1318,16
02.03.202318,1118,2618,0318,23
03.03.202318,3218,3918,2218,3
06.03.202318,3718,4318,1618,26
07.03.202318,2718,4718,2618,28
08.03.202318,9319,318,5219,1
09.03.202319,1419,2918,8918,98
10.03.202318,9319,0518,8418,91
13.03.202318,8618,9118,3818,61
14.03.202318,6719,0918,6718,89
15.03.202319,0519,0918,4718,49
16.03.202318,6318,9118,5618,8
17.03.202318,8418,9918,2918,52
20.03.202318,4418,9318,418,93
21.03.202318,9519,1618,9119,15
22.03.202319,1519,3119,0719,29
23.03.202319,3519,4419,1619,39
24.03.202319,3119,3118,9319,04
27.03.202319,1919,4819,0819,42
28.03.202319,4519,5619,3419,47
29.03.202319,4819,5819,419,55
30.03.202319,619,8519,5819,74
31.03.202319,720,0419,6520
03.04.20232020,0519,5919,84
04.04.202319,8220,0319,8219,95
05.04.202319,9820,1719,9820,12
06.04.202320,1720,4920,1220,35
11.04.202320,3620,4820,1720,28
12.04.202320,2520,4720,2520,43
13.04.202320,4720,4720,1120,27
14.04.202320,3520,3619,6719,75
17.04.202319,7820,0219,7519,8
18.04.202319,8319,8419,619,72
19.04.202319,7820,0619,7319,98
20.04.202319,9320,119,9220,01
21.04.202320,0920,1919,9620,06
24.04.202319,7319,9219,6119,7
25.04.202319,719,8219,5819,81
26.04.202319,8819,9719,6519,74
27.04.202319,7720,319,7420,26
28.04.202320,2520,3820,1320,37
02.05.202320,420,4320,1220,22
03.05.202320,2220,3620,1820,34
04.05.202320,2920,42020,39
05.05.202320,4520,4820,1520,42
08.05.202320,3920,4920,2620,29
09.05.202320,4820,4819,7119,97
10.05.202320,120,119,6919,76
11.05.202319,819,9119,7119,89
12.05.202319,9720,2319,9420,03
15.05.202320,1920,2119,9819,99
16.05.202320,0120,1919,9219,97
17.05.202319,9119,9719,7819,86
18.05.202319,9919,9919,5719,67
19.05.202319,7319,9519,6319,95
22.05.202319,9320,1619,9320,04
23.05.202320,0220,232020,09
24.05.2023202019,7719,83
25.05.202319,8719,9919,7119,74
26.05.202319,8520,0519,6519,98
29.05.202320,1620,2219,7820,02
30.05.202320,0720,4320,0420,32
31.05.202320,220,4920,1820,23
01.06.202320,3220,7320,2820,73
02.06.202320,7520,9720,5220,97
05.06.202320,9921,220,8521,15
06.06.202321,1521,3921,0921,32
07.06.202321,3221,4521,2121,36
08.06.202321,3621,452121,06
09.06.202321,121,2321,0421,06
12.06.202321,1721,1720,8321,01
13.06.202321,0621,0720,6720,72
14.06.202320,7221,0220,6920,92
15.06.202320,820,9220,7320,81
16.06.202320,4421,1820,320,96
19.06.202321,0721,0720,7920,9
20.06.202320,921,2320,921,14
21.06.202321,121,1220,9121,1
22.06.202321,1421,1420,8620,95
23.06.202320,9220,9520,7120,85
26.06.202321,3521,3520,7721,11
27.06.202321,2121,3421,0721,34
28.06.202321,3921,5121,3121,45
29.06.202319,919,9719,5119,66
30.06.202319,6819,8319,5819,65
03.07.202319,5519,8219,5119,82
04.07.202320,0120,0519,8219,86
05.07.202319,8720,1319,7119,71
06.07.202319,6419,8419,3819,38
07.07.202319,3719,4819,1819,43
10.07.202319,3719,4319,2219,29
11.07.202319,4519,5719,3419,45
12.07.202319,4419,6219,419,61
13.07.202319,719,8119,6119,7
14.07.202319,719,7519,5519,64
17.07.202319,6619,7919,5619,58
18.07.202319,5519,5619,3419,34
19.07.202319,3619,4719,1619,34
20.07.202319,3919,6319,3819,61
21.07.202319,7519,8819,6719,84
24.07.202319,2419,5118,9219,3
25.07.202319,3619,7119,1319,36
26.07.202319,319,5119,0519,51
27.07.202319,5719,8619,4919,68
28.07.202319,5319,719,4919,59
31.07.202319,5919,6319,4219,49
01.08.202319,5219,5219,2519,25
02.08.202319,1719,218,7818,78
03.08.202318,7818,9218,6718,75
04.08.202318,8118,9518,7318,95
07.08.202318,918,9818,6218,81
08.08.202318,7319,0418,7118,87
09.08.202318,9519,1318,7918,9
10.08.202318,9919,1718,9919,15
11.08.202319,1119,2419,0419,04
14.08.202319,0519,1118,9619,01
15.08.202319,0319,0718,6718,75
16.08.202318,7118,9618,718,8
17.08.202318,7618,8118,5118,53
18.08.202318,5518,718,4518,64
21.08.202318,6518,8818,5118,58
22.08.202318,6618,7518,5518,59
23.08.202318,6719,0718,6718,8
24.08.202318,8618,9818,8118,86
25.08.202318,8319,0918,7719,02
28.08.202319,0819,1319,0319,13
29.08.202319,1719,4419,1519,4
30.08.202319,419,4119,1319,26
31.08.202319,2519,4519,1819,18
01.09.202319,1819,3319,0619,1
04.09.202319,1119,1618,7918,82
05.09.202318,819,0118,7518,77
06.09.202318,7518,8918,6718,83
07.09.202318,819,1918,7719,14
08.09.202319,2119,2418,919,18
11.09.202319,2319,3319,1319,22
12.09.202319,319,4519,2519,36
13.09.202319,319,3619,0919,36
14.09.202319,419,6519,3619,65
15.09.202319,7619,8919,719,87
18.09.202319,7719,9919,6719,92
19.09.202319,8920,0619,8920,01
20.09.202320,0520,1819,8920,18
21.09.202320,1320,1819,7920,01
22.09.202319,8419,9519,7119,81
25.09.202319,7719,8219,4519,56
26.09.202319,4719,6619,3319,5
27.09.202319,4419,4519,2319,29
28.09.202319,2819,4919,2119,22
29.09.202319,3319,519,2719,27
02.10.202319,3219,3318,5918,59
03.10.202318,6118,6818,2118,36
04.10.202318,4318,7718,3418,45
05.10.202318,6318,818,5418,75
06.10.202318,7518,8418,518,8
09.10.202318,8919,0618,8419,05
10.10.202319,1519,3219,0419,2
11.10.202319,1619,4519,1119,3
12.10.202319,3419,4519,1419,22
13.10.202319,319,4419,1619,25
16.10.202319,2519,3419,0919,2
17.10.202319,219,3319,0219,1
18.10.202319,0619,1118,9818,98
19.10.202318,9219,1518,7719,03
20.10.202318,8418,9518,4518,58
23.10.202318,5818,6318,3618,5
24.10.202318,4118,4817,9218,07
25.10.202318,0918,1417,7617,95
26.10.202317,918,1317,7317,87
27.10.202317,917,9517,7417,9
30.10.202318,0518,2817,9717,99
31.10.202317,8318,2617,6917,76
01.11.202317,7818,2217,5418,22
02.11.202318,318,6118,2918,55
03.11.202318,5518,818,518,58
06.11.202318,5218,6618,3118,44
07.11.202318,3518,4918,3318,41
08.11.202318,3218,6118,3218,44
09.11.202318,5218,8118,4518,81
10.11.202318,6818,7718,4918,62
13.11.202318,6318,8118,5818,79
14.11.202318,8319,0218,7518,95
15.11.202318,9719,1318,8318,97
16.11.20231919,2118,9719,13
17.11.202319,2119,6319,1719,59
20.11.202319,1519,461919,42
21.11.202319,4419,531919,17
22.11.202319,2319,3619,1719,32
23.11.202318,9318,9918,6518,86
24.11.202318,718,8618,5818,83
27.11.202318,8319,1118,819,01
28.11.202319,0419,1918,9819,1
29.11.202319,1319,1819,0719,1
30.11.202319,1319,3619,0919,18
01.12.202319,2719,3419,1919,3
04.12.202319,2819,5319,2619,42
05.12.202319,3119,4819,2519,43
06.12.202319,4819,7319,4419,56
07.12.202319,5619,7619,519,67
08.12.202319,6519,819,5719,74
11.12.202319,6119,7219,5419,6
12.12.202319,4819,7719,4319,62
13.12.202319,6419,6719,4719,58
14.12.202319,7819,9519,519,5
15.12.202319,5119,6619,4519,52
18.12.202319,4619,5519,3619,36
19.12.202319,419,5119,3619,45
20.12.202319,519,5519,3419,36
21.12.202319,3519,4319,2919,3
22.12.202319,319,4219,2819,36
27.12.202319,4519,519,2419,25
28.12.202318,7418,8918,4618,5
29.12.202318,5318,6318,4518,46