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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,5231
KAPANIŞ 18,5308

En Düşük

DÜŞÜK 15,85

En Yüksek

YÜKSEK 21,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202418,618,7618,4518,53
03.01.202418,5318,6818,5218,62
04.01.202418,919,1618,8919,11
05.01.202419,0119,1718,919,15
08.01.202419,2219,3319,1119,23
09.01.202419,2219,3219,0219,17
10.01.202419,0919,1318,9518,97
11.01.202419,0519,3619,0319,17
12.01.202419,3919,819,3919,8
15.01.202419,8119,8719,6719,77
16.01.202419,7619,7819,5419,62
17.01.202419,4519,5419,2519,38
18.01.202419,2719,2719,0519,05
19.01.202419,0519,1118,5818,66
22.01.202418,7318,818,5918,76
23.01.202418,7618,818,4718,54
24.01.202418,5518,7618,5418,7
25.01.202418,6818,7818,5418,65
26.01.202418,7118,9218,5818,61
29.01.202418,6418,6618,3418,48
30.01.202418,5118,5518,3918,55
31.01.202418,5818,6718,3118,36
01.02.202418,318,418,0818,09
02.02.202418,2718,317,9517,97
05.02.202417,9718,3217,9518,01
06.02.202417,9918,0417,717,82
07.02.202417,8317,9417,5617,61
08.02.202417,6617,7217,4917,49
09.02.202417,4117,4117,0717,08
12.02.202417,217,3817,1517,31
13.02.202417,3217,3317,1417,17
14.02.202417,1717,2216,9116,91
15.02.202416,9517,0416,8916,96
16.02.202416,9116,9216,4416,48
19.02.202416,516,6616,4216,58
20.02.202416,5316,7516,4716,75
21.02.202416,7817,0216,6716,95
22.02.20241717,0516,8116,86
23.02.202416,8416,8616,6616,73
26.02.202416,7316,7516,4816,59
27.02.202416,5116,5816,4216,57
28.02.202416,5716,5916,0216,09
29.02.202416,0716,7116,0616,64
01.03.202416,7316,7416,1316,18
04.03.202416,0616,1315,8516,04
05.03.202416,1316,311616,25
06.03.202416,2516,9116,2416,77
07.03.202416,7317,116,716,96
08.03.202416,9716,9716,6416,65
11.03.202416,6716,816,3916,46
12.03.202416,516,5415,9815,98
13.03.202416,1916,3116,0816,31
14.03.202416,3316,4816,0816,11
15.03.202416,1516,4116,0716,32
18.03.202416,316,3116,1716,27
19.03.202416,2516,316,1116,23
20.03.202416,3116,4516,2316,4
21.03.202416,4716,5916,2116,21
22.03.202416,2316,6416,216,64
25.03.202416,6116,7616,5816,74
26.03.202416,7416,8216,5816,76
27.03.202416,7917,1516,7517,08
28.03.202417,1117,2317,0417,17
02.04.202417,117,1716,7616,81
03.04.202416,7516,9216,6316,89
04.04.202416,9917,2616,9917,15
05.04.202417,0717,2917,0417,08
08.04.202417,0817,1316,9917,01
09.04.202417,0417,3817,0317,3
10.04.202417,3317,4516,7416,92
11.04.202416,9517,1616,8916,93
12.04.202417,0217,4716,9317,3
15.04.202417,2917,3917,0117,08
16.04.20241717,2716,9517,17
17.04.202417,2217,3617,1117,3
18.04.202417,3917,6417,3617,55
19.04.202417,5817,6417,3317,42
22.04.202417,5117,5417,0517,15
23.04.202417,1817,3117,0817,24
24.04.202417,1717,2117,0217,11
25.04.202417,1317,1316,8116,93
26.04.202416,9417,1116,9317,06
29.04.202417,0417,217,0217,14
30.04.202417,1917,3217,0517,1
02.05.202417,1317,3417,1117,28
03.05.202417,3417,5417,1617,24
06.05.202417,2717,4117,2417,34
07.05.202417,3717,5917,3617,59
08.05.202417,3817,717,2317,65
09.05.202417,6717,7317,3317,7
10.05.202417,6718,1717,6417,99
13.05.202417,9517,9917,7917,83
14.05.202417,8818,0417,8517,95
15.05.202417,9718,2217,9718,21
16.05.202418,218,3318,1518,23
17.05.202418,1818,2618,1118,24
20.05.202418,2618,3918,2218,34
21.05.202418,3218,3318,0618,26
22.05.202418,2618,5618,0618,54
23.05.202418,4518,518,218,22
24.05.202418,1518,21818,17
27.05.202418,1518,4118,0918,33
28.05.202418,3918,5218,2618,32
29.05.202418,2618,2718,0118,01
30.05.202417,9818,2517,9518,13
31.05.202418,1118,317,8818,3
03.06.202418,4318,5918,2518,52
04.06.202418,5118,8118,5118,7
05.06.202418,7418,8518,4818,65
06.06.202418,6518,7818,5618,7
07.06.202418,5918,7418,3418,43
10.06.202418,418,5518,318,55
11.06.202418,5518,6118,0718,25
12.06.202418,4218,6318,2918,38
13.06.202418,3518,4418,1218,41
14.06.202418,418,6418,2918,62
17.06.202418,6518,7118,3518,47
18.06.202418,4318,8118,4318,75
19.06.202418,7118,8918,6618,89
20.06.202418,919,0918,819,01
21.06.202419,0719,1718,918,9
24.06.202418,9519,1518,8919,06
25.06.202419,1219,1719,0119,17
26.06.202419,219,2218,8819,01
27.06.202418,4718,5617,817,8
28.06.202417,817,8917,4817,54
01.07.202417,6817,9717,6817,82
02.07.202417,7317,7717,5417,77
03.07.202417,8217,9217,717,8
04.07.202417,8618,0817,8618,08
05.07.202418,0718,3618,0618,3
08.07.202418,2918,3618,1318,22
09.07.202418,218,217,8617,92
10.07.202417,818,0417,7618
11.07.202418,118,4117,9718,31
12.07.202418,3618,4818,2918,35
15.07.202418,3418,3517,9817,98
16.07.202417,9118,0217,7217,83
17.07.202417,817,8917,6817,85
18.07.202417,8618,0417,8618
19.07.202417,91817,717,75
22.07.202417,911817,8417,9
23.07.202417,917,9517,7617,91
24.07.202417,7918,2617,7317,99
25.07.202417,9618,1917,8618,04
26.07.202418,0618,0817,8918,02
29.07.202418,0518,2517,9618,02
30.07.202418,0318,117,9418,01
31.07.202418,1818,1817,8917,9
01.08.202417,8617,9717,6517,97
02.08.202417,9118,5417,9118,42
05.08.202418,0718,317,5317,53
06.08.202417,5117,717,417,66
07.08.202417,718,1117,6318,11
08.08.202418,0818,1217,8617,9
09.08.202417,931817,6517,77
12.08.202417,8517,9917,8417,92
13.08.202417,9318,2517,9218,23
14.08.202418,2518,3218,0818,2
15.08.202418,2318,3518,1418,14
16.08.202418,1918,2618,1318,21
19.08.202418,218,4318,1818,38
20.08.202418,4218,4418,1718,25
21.08.202418,2118,3618,218,32
22.08.202418,3218,5718,3218,51
23.08.202418,5418,9118,5218,85
26.08.202418,818,9818,818,86
27.08.202418,8518,9318,7818,86
28.08.202418,8119,0518,8119
29.08.20241919,181919,01
30.08.202419,0619,2419,0419,1
02.09.202419,0619,2519,0619,22
03.09.202419,219,3719,1719,25
04.09.202419,1719,2319,0119,11
05.09.202419,1519,3419,1319,28
06.09.202419,2619,4819,219,45
09.09.202419,4319,5919,4219,5
10.09.202419,5519,8319,5419,69
11.09.202419,6719,819,5119,68
12.09.202419,7719,8619,719,72
13.09.202419,7819,9419,7819,88
16.09.202419,9119,9719,7619,84
17.09.202419,9220,0919,8219,99
18.09.202420,0220,0819,6519,66
19.09.202419,7519,7519,2419,31
20.09.202419,2519,4519,219,38
23.09.202419,3819,6919,3819,65
24.09.202419,6619,7619,4919,75
25.09.202419,7319,7419,5419,68
26.09.202419,7819,919,5219,67
27.09.202419,6419,8719,6319,77
30.09.202419,6619,819,5719,63
01.10.202419,6619,8219,5819,8
02.10.202419,7519,7619,4519,52
03.10.202419,4719,5719,3219,38
04.10.202419,4219,4718,8219,18
07.10.202419,1419,2319,0419,04
08.10.202419,0219,2719,0219,27
09.10.202419,2519,4119,2419,36
10.10.202419,1719,2418,6818,68
11.10.202418,7319,0418,6718,93
14.10.202418,9919,3518,9719,33
15.10.202419,4119,8119,3919,67
16.10.202419,6419,919,4919,88
17.10.202419,8819,9819,5619,7
18.10.202419,6319,719,5119,67
21.10.202419,6319,7619,5419,67
22.10.202419,6419,6719,2619,53
23.10.202419,6119,8219,6119,69
24.10.202419,6919,8119,6719,75
25.10.202419,6319,7719,5719,68
28.10.202419,7619,8119,6519,81
29.10.202419,7919,8519,5919,7
30.10.202419,7119,819,419,63
31.10.202419,7519,919,5719,81
01.11.202419,7619,9719,7519,95
04.11.202419,919,9619,819,8
05.11.202419,8319,9919,8219,97
06.11.202419,819,819,0819,26
07.11.202419,2419,4519,2419,26
08.11.202419,2219,4219,219,3
11.11.202419,4319,4719,2819,4
12.11.202419,2919,619,2119,43
13.11.202419,519,6419,3319,42
14.11.202419,4319,6819,1419,68
15.11.202419,6619,8719,6519,79
18.11.202419,8919,9319,6419,79
19.11.202419,8819,9719,7519,95
20.11.202419,9920,2119,9320,1
21.11.202420,120,3219,8219,82
22.11.202419,9420,3619,8620,27
25.11.202420,3720,8420,3720,71
26.11.202420,6120,6520,4620,53
27.11.202420,5320,620,4320,51
28.11.202420,520,6920,4920,65
29.11.202420,6120,7820,5320,74
02.12.202420,8821,3720,8621,24
03.12.20242121,420,9621,4
04.12.202421,321,5121,2321,23
05.12.202421,2621,4721,2121,47
06.12.202421,521,5621,3221,36
09.12.202421,3521,4121,0821,14
10.12.202421,1221,2821,0921,19
11.12.202421,1621,2120,9120,95
12.12.202420,8920,9120,5920,61
13.12.202420,6120,7220,5720,64
16.12.202420,620,6420,5120,59
17.12.202420,520,6220,3220,58
18.12.202420,5520,6520,3520,44
19.12.202420,320,3620,0420,36
20.12.202420,2920,4620,1620,41
23.12.202420,3620,4820,3320,39
24.12.202420,4720,5120,3820,5
27.12.202420,4620,520,2920,49
30.12.202420,4920,720,4720,64
31.12.202420,7220,8720,6620,77