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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 26,0653
KAPANIŞ 26,1113

En Düşük

DÜŞÜK 20,41

En Yüksek

YÜKSEK 32,51
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202520,9121,1920,8321,15
03.01.202521,2121,2521,0421,1
06.01.202520,5620,7620,5220,73
07.01.202520,720,8120,5720,81
08.01.202520,7520,9720,6620,97
09.01.202520,8621,1420,8621,13
10.01.202521,121,120,5520,63
13.01.202520,5820,7920,520,65
14.01.202520,6620,8320,5620,62
15.01.202520,620,820,4120,8
16.01.202520,821,0320,7621,03
17.01.202521,0521,2321,0321,09
20.01.202521,121,192121,12
21.01.202521,0821,2720,9221,23
22.01.202521,2221,2420,9821,04
23.01.202521,0921,22121,12
24.01.202521,1221,1820,7420,93
27.01.202520,9321,4120,9320,94
28.01.202520,9221,2820,8521,25
29.01.202521,2521,2520,9821,21
30.01.202521,2521,4421,221,42
31.01.202521,4521,5721,3621,37
03.02.202521,2621,7221,2521,55
04.02.202521,521,921,4221,79
05.02.202521,822,0121,7422,01
06.02.202521,9422,1121,6421,64
07.02.202521,6421,9221,6221,62
10.02.202521,6221,8521,621,85
11.02.202521,8821,8821,4621,55
12.02.202521,5921,8121,4221,63
13.02.202521,6321,9221,4221,8
14.02.202521,7621,7621,4721,56
17.02.202521,5121,6721,4521,47
18.02.202521,5221,5621,3121,39
19.02.202521,3221,6621,3221,52
20.02.202521,6321,6321,3521,51
21.02.202521,4721,5221,2421,45
24.02.202521,5821,6821,5221,65
25.02.202521,6521,9921,5821,89
26.02.202521,8522,0821,7722,07
27.02.20252222,0121,421,5
28.02.202521,521,6721,2721,43
03.03.202521,4921,5321,0721,29
04.03.202521,2921,7321,2921,39
05.03.202521,221,420,9421,25
06.03.202521,1421,1420,7620,96
07.03.202521,0521,420,9321,4
10.03.202521,4121,7421,3921,6
11.03.202521,6921,9921,6921,93
12.03.202521,7821,921,5821,81
13.03.202521,7922,0921,7322,04
14.03.202521,9922,0321,8321,97
17.03.202522,0122,2421,9722,18
18.03.202522,4522,5522,1122,46
19.03.202522,5422,822,5222,78
20.03.202522,822,9422,4122,94
21.03.202522,9223,4822,9123,48
24.03.202523,423,5523,2323,3
25.03.202523,3523,5923,3523,49
26.03.202523,523,7323,523,62
27.03.202523,824,2623,824,12
28.03.202524,2624,6924,2124,64
31.03.202524,724,924,3824,5
01.04.202524,4924,6824,4124,65
02.04.202524,6624,8624,6224,86
03.04.202524,925,6224,925,46
04.04.202525,5725,8324,3224,45
07.04.202521,723,72123
08.04.202523,123,7822,923,58
09.04.202523,1923,3822,8923,09
10.04.202524,7724,7723,5323,78
11.04.202523,9224,2523,7924,23
14.04.202524,5624,624,2724,55
15.04.202524,7125,1624,6925,04
16.04.202525,2925,4725,1525,4
17.04.202525,2325,5525,0125,38
22.04.202525,3225,825,2825,78
23.04.202525,8725,9625,0425,27
24.04.202525,2525,6725,2525,53
25.04.202525,5725,7825,4925,63
28.04.202525,7625,9725,6925,9
29.04.20252626,3425,9126,27
30.04.202526,3426,525,9526,5
02.05.202526,4226,6326,0426,22
05.05.202526,2326,5326,2326,32
06.05.202526,5326,6426,4426,62
07.05.202526,7526,8726,3826,64
08.05.202525,9226,1425,1225,21
09.05.202525,3825,8525,3825,57
12.05.202525,5525,5724,6825,31
13.05.202525,3925,625,1825,18
14.05.202525,1525,6825,1425,67
15.05.202525,8726,2225,6126,22
16.05.202526,426,526,2426,5
19.05.202526,6426,6426,1526,51
20.05.202526,6327,226,6327,15
21.05.202527,1427,3327,127,26
22.05.202527,2227,4227,1427,37
23.05.202527,4527,5927,1627,47
26.05.202527,3927,4727,2727,39
27.05.202527,427,4827,0227,18
28.05.202527,127,1426,7126,86
29.05.202526,7226,9426,526,87
30.05.202526,9827,1526,8326,88
02.06.202526,9927,1726,8327,17
03.06.202527,327,3326,8826,93
04.06.202527,0727,0926,8827,01
05.06.202526,9327,2626,7227,12
06.06.202527,2527,292727,05
09.06.202527,127,1126,826,93
10.06.202527,0227,1526,926,9
11.06.202526,8626,926,6526,83
12.06.202526,8427,1726,8327,14
13.06.202527,1327,2426,9427,22
16.06.202527,0627,0826,6526,84
17.06.202526,726,926,6226,75
18.06.202526,8127,0426,7826,88
19.06.202526,8727,0826,8727,07
20.06.202527,0127,4426,9627,29
23.06.202527,1727,9927,1627,87
24.06.202527,9327,9527,4227,72
25.06.202527,6427,7927,2327,24
26.06.202527,3527,6127,1927,19
27.06.202526,4126,6726,2826,5
30.06.202526,726,9426,6226,89
01.07.202527,127,2526,9527,07
02.07.202527,0827,2226,7126,81
03.07.202526,3926,726,3126,7
04.07.202526,8227,0826,7127,05
07.07.202526,9826,9826,3226,42
08.07.202526,526,6426,2926,41
09.07.202526,426,6126,426,51
10.07.202526,5126,6726,1626,16
11.07.202526,1226,3426,1126,17
14.07.202526,0626,1625,8326,02
15.07.202526,1526,2425,9325,93
16.07.202526,0426,2425,8725,88
17.07.202525,8425,9825,7725,84
18.07.202525,9326,0525,8225,91
21.07.202525,9426,125,8726,1
22.07.202526,126,426,0826,4
23.07.202526,326,325,4525,45
24.07.202525,4925,7725,4725,53
25.07.202525,5725,6825,3525,54
28.07.202525,5425,7425,525,54
29.07.202524,4325,3123,7625,24
30.07.202525,2625,7125,1525,64
31.07.202525,6625,7425,2825,35
01.08.202525,1825,525,1625,37
04.08.202525,3325,6125,3325,61
05.08.202525,725,725,4925,59
06.08.202525,5825,7925,5125,76
07.08.202525,4625,5825,1725,54
08.08.202525,6525,8725,4925,49
11.08.202525,5425,6525,4925,64
12.08.202525,7325,925,6525,67
13.08.202525,7426,0525,7425,93
14.08.202525,9126,425,9126,4
15.08.202526,4226,5626,1626,56
18.08.202526,5326,6826,326,38
19.08.202526,3626,5126,3426,35
20.08.202526,4926,7626,4726,66
21.08.202526,7526,826,6326,75
22.08.202526,652726,6526,73
25.08.202526,6126,6526,3526,54
26.08.202526,526,8126,4226,55
27.08.202526,626,7426,3226,4
28.08.202526,4326,4326,0126,17
29.08.202526,0826,1725,9426,04
01.09.202526,0526,0625,8525,86
02.09.202525,7625,8325,5625,62
03.09.202525,425,6625,2525,6
04.09.202525,5625,8425,5525,55
05.09.202525,5625,7425,5625,74
08.09.202525,7525,8825,6525,84
09.09.202525,892625,8525,91
10.09.202526,0326,125,9125,96
11.09.202526,0426,4526,0426,45
12.09.202526,526,7426,4226,58
15.09.202526,6526,7526,4726,75
16.09.202526,7826,7826,4426,5
17.09.202526,3526,4726,1626,17
18.09.202526,1926,4126,0726,26
19.09.202526,1726,4526,0726,45
22.09.202526,4326,8126,3726,57
23.09.202526,4626,8226,3626,36
24.09.202526,5626,7226,4726,55
25.09.202526,5626,826,4726,65
26.09.202526,7326,926,6726,78
29.09.202526,8326,9226,6926,91
30.09.202526,8427,2326,6527,21
01.10.202527,227,5127,0327,5
02.10.202527,3927,427,1127,37
03.10.202527,4127,7127,3527,64
06.10.202527,7127,927,5527,73
07.10.202527,6527,7127,327,52
08.10.202527,6428,0727,6427,92
09.10.202527,9328,1827,8728,1
10.10.202528,0828,3528,0828,21
13.10.202528,2128,3528,1628,31
14.10.202528,4528,9628,4428,84
15.10.202528,9429,3628,9129,11
16.10.202528,7329,2528,5929,25
17.10.202529,3829,429,0229,28
20.10.202529,3129,729,2429,4
21.10.202529,3829,5629,1329,13
22.10.202529,1729,4828,8528,91
23.10.202528,8729,3728,8729,2
24.10.202529,1829,3328,9329,27
27.10.202529,2729,6329,1729,57
28.10.202529,5830,2129,5830,17
29.10.202530,0130,7429,9830,7
30.10.202530,8731,3330,6231,24
31.10.202531,1531,2230,8331,09
03.11.202531,131,563131,5
04.11.202531,431,8731,231,87
05.11.202531,8631,9431,6631,84
06.11.202531,9831,9931,6631,97
07.11.2025323231,631,67
10.11.202531,7131,931,5731,71
11.11.202531,8232,1431,6631,93
12.11.20253232,2331,9732,2
13.11.202532,3432,5132,0232,03
14.11.202532,0932,231,8932,14
17.11.202531,7832,2331,7532,13
18.11.202531,9932,2631,9531,95
19.11.202531,3731,5530,6830,68
20.11.202530,831,4630,831,35
21.11.202531,2831,3330,8830,88
24.11.202531,0731,0930,6430,64
25.11.202530,8530,9230,4430,54
26.11.202530,4931,2130,3731,2
27.11.202531,2531,4831,1431,24
28.11.202531,3331,3331,0331,26
01.12.202531,0331,330,730,82
02.12.202530,9631,130,8531,01
03.12.202530,9230,9830,6630,77
04.12.202530,7130,7730,4430,61
05.12.202530,6130,6630,3730,61
08.12.202530,5831,2330,5831,03
09.12.20253131,1630,7830,78
10.12.202530,830,8330,3230,43
11.12.202530,3130,3829,9930,19
12.12.202530,2230,4730,1630,47
15.12.202530,6631,0430,6130,85
16.12.202530,8930,9130,6430,7
17.12.202530,830,830,3930,48
18.12.202530,5930,8530,3930,68
19.12.202530,6831,0230,6631,02
22.12.202530,8230,8330,5630,75
23.12.202530,7330,8430,5930,65
24.12.202530,7730,7730,5530,55
29.12.202530,4530,730,3430,7
30.12.202530,6830,7930,5730,73
31.12.202530,8830,8930,6330,63