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
Meliá Hotels International, S.A. logosu
MEL.MC
Meliá Hotels International, S.A.
16:12:04
12.34 €
0.0000 (%0.00)
Önceki Kapanış: 12.24
Düşük₺12.11
Yüksek₺12.37
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MEL.MC: Meliá Hotels International, S.A. Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,0199
KAPANIŞ 8,0103

En Düşük

DÜŞÜK 6,905

En Yüksek

YÜKSEK 9,22
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20198,248,358,0558,315
03.01.20198,318,318,0758,075
04.01.20198,1658,3958,1358,34
07.01.20198,378,3758,2258,3
08.01.20198,288,618,288,55
09.01.20198,638,7358,578,67
10.01.20198,658,698,5358,64
11.01.20198,6758,698,5758,6
14.01.20198,628,628,4758,555
15.01.20198,6358,658,458,575
16.01.20198,68,678,5658,63
17.01.20198,6358,6658,5358,56
18.01.20198,6158,8158,558,795
21.01.20198,7958,9758,788,96
22.01.20198,969,048,8858,95
23.01.20198,9359,18,898,96
24.01.20199,0159,088,878,965
25.01.20198,9859,048,929,04
28.01.20199,0259,2158,988,99
29.01.20198,989,038,868,865
30.01.20198,8558,8658,738,77
31.01.20198,768,8358,6058,765
01.02.20198,7958,8758,738,87
04.02.20198,878,9458,858,85
05.02.20198,8959,078,8259,07
06.02.20199,0959,229,059,175
07.02.20199,179,1758,578,6
08.02.20198,68,768,4158,7
11.02.20198,798,828,1858,2
12.02.20198,228,568,228,53
13.02.20198,578,6958,558,6
14.02.20198,6258,728,598,65
15.02.20198,6458,818,578,765
18.02.20198,768,8158,718,75
19.02.20198,7858,9158,6158,655
20.02.20198,698,858,648,81
21.02.20198,818,818,6258,715
22.02.20198,788,938,768,845
25.02.20198,888,9258,7658,765
26.02.20198,7658,8858,7658,83
27.02.20198,918,918,68,6
28.02.20198,618,778,2658,395
01.03.20198,48,7258,48,5
04.03.20198,568,818,5158,78
05.03.20198,7858,88,648,67
06.03.20198,698,7258,5858,6
07.03.20198,6358,6358,3758,445
08.03.20198,48,448,3458,385
11.03.20198,48,538,368,48
12.03.20198,58,538,228,26
13.03.20198,258,368,238,265
14.03.20198,278,4158,238,26
15.03.20198,2758,398,268,38
18.03.20198,48,4858,3558,395
19.03.20198,418,6058,4058,57
20.03.20198,558,578,518,51
21.03.20198,58,558,3158,34
22.03.20198,3758,398,0058,02
25.03.20198,038,13588,055
26.03.20198,0958,148,018,09
27.03.20198,0858,2858,0858,16
28.03.20198,1858,2158,1158,115
29.03.20198,1658,2758,0858,275
01.04.20198,328,338,238,255
02.04.20198,2958,3258,28,3
03.04.20198,3558,428,318,38
04.04.20198,3858,448,368,365
05.04.20198,378,5258,2958,3
08.04.20198,38,3458,258,25
09.04.20198,258,288,158,2
10.04.20198,198,268,158,22
11.04.20198,2358,5858,2358,525
12.04.20198,558,6358,458,59
15.04.20198,5958,698,538,585
16.04.20198,6458,6858,588,665
17.04.20198,648,738,6358,685
18.04.20198,668,7958,528,765
23.04.20198,88,88,668,75
24.04.20198,738,7758,658,685
25.04.20198,658,7358,658,68
26.04.20198,738,88,6558,795
29.04.20198,7658,8858,7558,88
30.04.20198,898,898,7758,83
02.05.20198,8358,858,7358,82
03.05.20198,788,858,6558,68
06.05.20198,68,6158,4358,47
07.05.20198,588,588,248,27
08.05.20198,2858,298,168,255
09.05.20198,188,288,04
10.05.20198,18,268,088,22
13.05.20198,2358,2358,088,08
14.05.20198,138,28,0758,2
15.05.20198,2058,278,0758,17
16.05.20198,1158,2558,048,235
17.05.20198,248,3258,1758,325
20.05.20198,298,338,1458,155
21.05.20198,2358,2458,0958,2
22.05.20198,248,268,0958,155
23.05.20198,098,14588,04
24.05.20198,028,198,028,14
27.05.20198,1858,318,1758,29
28.05.20198,318,378,258,3
29.05.20198,218,2358,068,165
30.05.20198,2658,3058,228,305
31.05.20198,248,2658,0458,165
03.06.20198,18,127,9958,04
04.06.20198,018,247,918,185
05.06.20198,258,358,238,23
06.06.20198,2958,3558,2558,31
07.06.20198,3058,3858,38,335
10.06.20198,378,5758,378,505
11.06.20198,68,618,528,59
12.06.20198,5658,678,4658,465
13.06.20198,4958,5858,458,565
14.06.20198,5958,68,428,44
17.06.20198,4958,588,4358,45
18.06.20198,4158,4558,318,325
19.06.20198,358,4058,258,27
20.06.20198,218,318,178,17
21.06.20198,158,2358,1358,17
24.06.20198,1658,268,18,25
25.06.20198,38,38,188,19
26.06.20198,2158,2758,1758,205
27.06.20198,2758,2758,148,205
28.06.20198,2158,48,2158,4
01.07.20198,4758,528,428,5
02.07.20198,528,5358,3558,405
03.07.20198,4958,628,4158,61
04.07.20198,658,698,68,63
05.07.20198,548,548,48,415
08.07.20198,458,458,298,305
09.07.20198,38,38,1058,13
10.07.20198,1658,1758,068,06
11.07.20198,068,18,0058,04
12.07.20198,0358,2058,0358,135
15.07.20198,148,228,18,165
16.07.20198,178,248,148,16
17.07.20198,1458,1758,0258,05
18.07.20198,018,017,8857,955
19.07.20198,038,057,968
22.07.20198,0458,097,9658,085
23.07.20198,118,2558,068,195
24.07.20198,1658,358,158,29
25.07.20198,318,378,148,2
26.07.20198,168,258,168,23
29.07.20198,198,3258,198,325
30.07.20198,3558,3558,088,105
31.07.20198,1058,117,9757,975
01.08.20197,967,987,627,83
02.08.20197,727,777,487,49
05.08.20197,357,437,317,38
06.08.20197,3857,417,0657,08
07.08.20197,167,4157,1057,35
08.08.20197,417,797,3357,49
09.08.20197,4657,517,277,28
12.08.20197,3257,397,197,245
13.08.20197,227,3457,1157,215
14.08.20197,257,256,937,005
15.08.20197,0457,16,9056,93
16.08.20196,937,1456,937,145
19.08.20197,187,3157,187,305
20.08.20197,317,337,1557,175
21.08.20197,1757,3057,1757,25
22.08.20197,2657,3557,227,245
23.08.20197,2757,3957,177,17
26.08.20197,1657,267,0957,245
27.08.20197,247,317,187,255
28.08.20197,1757,257,0757,175
29.08.20197,177,277,1357,245
30.08.20197,247,587,247,5
02.09.20197,517,5557,227,29
03.09.20197,2957,3657,267,29
04.09.20197,3357,517,3357,38
05.09.20197,4657,5057,387,505
06.09.20197,4057,437,177,185
09.09.20197,2357,4557,2357,435
10.09.20197,437,6357,417,53
11.09.20197,637,6757,5557,6
12.09.20197,67,627,337,37
13.09.20197,367,67,367,55
16.09.20197,5257,537,437,48
17.09.20197,4757,5557,2857,37
18.09.20197,3557,457,337,445
19.09.20197,4057,477,357,35
20.09.20197,357,3757,1257,2
23.09.20197,167,187,0357,15
24.09.20197,1657,1957,0957,16
25.09.20197,27,27,0157,175
26.09.20197,1057,247,0057,005
27.09.20197,057,1277,065
30.09.20197,1357,1557,027,12
01.10.20197,157,37,137,16
02.10.20197,2057,2057,0257,04
03.10.20197,027,0456,927,015
04.10.20197,067,1056,977,05
07.10.20197,057,1156,9957,11
08.10.20197,1357,157,0357,09
09.10.20197,0557,1557,0257,125
10.10.20197,0857,2257,0857,22
11.10.20197,227,3457,1257,345
14.10.20197,357,367,217,26
15.10.20197,257,427,257,39
16.10.20197,427,4857,337,425
17.10.20197,397,447,227,3
18.10.20197,1457,1756,967
21.10.20197,17,427,0557,18
22.10.20197,257,397,1257,17
23.10.20197,177,237,1457,17
24.10.20197,217,2957,187,2
25.10.20197,1857,337,1857,33
28.10.20197,3157,477,37,455
29.10.20197,467,497,387,47
30.10.20197,4657,487,1357,21
31.10.20197,217,3257,147,305
01.11.20197,2857,4457,2757,435
04.11.20197,3157,4357,2457,255
05.11.20197,347,377,277,37
06.11.20197,3257,427,37,4
07.11.20197,4057,5357,47,415
08.11.20197,317,567,2957,5
11.11.20197,4857,5957,4457,595
12.11.20197,617,677,557,595
13.11.20197,617,647,4857,6
14.11.20197,5757,727,527,7
15.11.20197,747,7757,6157,71
18.11.20197,7557,7557,517,56
19.11.20197,6057,767,567,645
20.11.20197,6457,657,5157,62
21.11.20197,5757,587,4457,46
22.11.20197,457,6257,457,625
25.11.20197,647,6757,617,63
26.11.20197,5857,6057,57,575
27.11.20197,6057,6757,567,655
28.11.20197,6157,657,567,6
29.11.20197,5557,6257,5157,53
02.12.20197,567,647,4057,415
03.12.20197,427,4457,327,37
04.12.20197,4157,547,397,475
05.12.20197,477,6157,4657,585
06.12.20197,5757,8457,5757,795
09.12.20197,797,8657,7357,78
10.12.20197,797,797,627,65
11.12.20197,6757,6857,537,555
12.12.20197,567,757,5257,75
13.12.20197,817,97,727,785
16.12.20197,857,987,8157,96
17.12.20197,958,067,918,01
18.12.20197,9758,0457,9458,035
19.12.20198,058,0657,947,965
20.12.201988,0257,8757,98
23.12.20197,9258,17,9258,1
24.12.20198,18,1258,018,01
25.12.20198,018,018,018,01
27.12.20198,0758,087,9658,03
30.12.20197,998,047,9157,915
31.12.20197,897,9757,857,86