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
Naturgy Energy Group, S.A. logosu
NTGY.MC
Naturgy Energy Group, S.A.
16:10:45
28.44 €
0.0000 (%0.00)
Önceki Kapanış: 28.62
Düşük₺28.4
Yüksek₺28.72
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

NTGY.MC: Naturgy Energy Group, S.A. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,5331
KAPANIŞ 16,538

En Düşük

DÜŞÜK 14,53

En Yüksek

YÜKSEK 19,93
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200019,4819,9318,8419,04
04.01.200018,8619,1518,418,58
05.01.200018,3918,9917,7117,72
06.01.200017,7217,7217,7217,72
07.01.200018,2719,5917,8819
10.01.200019,6619,6618,4318,67
11.01.200018,5718,5717,9818,21
12.01.200018,1218,2917,817,99
13.01.200017,8817,917,0717,48
14.01.200017,5718,2217,5217,89
17.01.200017,8818,117,3917,48
18.01.200017,3717,4416,516,8
19.01.200016,8217,316,6217,3
20.01.200017,3717,8817,0317,27
21.01.200017,3717,4216,917,03
24.01.200017,0717,216,6916,73
25.01.200016,7317,1216,6917,07
26.01.200017,1317,2616,6516,78
27.01.200016,6216,8916,116,1
28.01.200016,1816,9215,9816,21
31.01.200016,5616,5615,7115,99
01.02.200016,0316,5616,0316,43
02.02.200016,4616,4916,2316,43
03.02.200016,5216,7316,1916,73
04.02.200016,7816,9516,6116,85
07.02.200016,9216,9316,6116,73
08.02.200016,6517,4516,6517,09
09.02.200017,1217,216,6116,96
10.02.200016,7817,0116,7216,85
11.02.200016,6216,7216,3216,39
14.02.200016,3116,4915,5815,97
15.02.200016,116,1815,9316,02
16.02.200016,0516,7315,816,41
17.02.200016,3716,8216,3716,53
18.02.200016,6516,8516,4816,65
21.02.200016,5216,8516,2516,31
22.02.200016,3116,6116,1916,31
23.02.200016,6116,7816,2416,78
24.02.200016,9616,9616,4516,49
25.02.200016,5217,2516,4617,12
28.02.200017,217,216,4916,68
29.02.200016,8517,816,7417,79
01.03.200017,819,4517,4618,74
02.03.200018,4918,7818,1518,6
03.03.200018,5718,7317,8918,65
06.03.200018,3119,3418,1719,29
07.03.200019,1619,7618,8319,03
08.03.200018,4819,1518,4519,06
09.03.200018,8219,0318,519,03
10.03.200018,7819,3718,7818,91
13.03.200018,5218,7418,3118,58
14.03.200018,2319,2418,2218,74
15.03.200018,5718,8917,3318,04
16.03.200018,0418,117,4217,61
17.03.200017,6417,816,9217,07
20.03.200017,1217,2816,9817,16
21.03.200017,1217,2916,916,95
22.03.200017,1217,3617,0317,13
23.03.200017,2517,3616,8216,96
24.03.200016,9517,1916,8617,03
27.03.200016,8717,1116,8616,89
28.03.200016,9418,1416,918,1
29.03.200018,118,4617,2917,37
30.03.200017,317,516,9416,94
31.03.200016,9617,4616,917,36
03.04.200017,2517,3616,917,14
04.04.200017,0317,3616,9116,95
05.04.200016,917,0316,6917,03
06.04.200016,8617,0316,8616,96
07.04.200016,916,916,916,9
10.04.200016,9516,9516,3516,52
11.04.200016,616,7716,3916,48
12.04.200016,6816,6916,3216,35
13.04.200016,2717,0316,2717,03
14.04.200017,0317,0316,4416,45
17.04.200016,217,0316,0516,18
18.04.200016,2716,3516,0116,29
19.04.200016,3916,4815,8816,35
20.04.200016,2316,8516,2316,67
21.04.200016,4516,4516,4516,45
24.04.200016,4516,4516,4516,45
25.04.200016,6716,7816,3916,58
26.04.200016,4916,7716,1816,24
27.04.200016,4416,4415,7515,76
28.04.200015,9315,9415,4115,65
01.05.200016,4516,4516,4516,45
02.05.200015,6515,8215,4115,82
03.05.200015,7816,115,7515,8
04.05.200015,9315,9715,5815,69
05.05.200015,811615,6415,84
08.05.200015,6415,9315,5715,84
09.05.200016,0816,3515,8515,85
10.05.200016,0416,3315,8916,22
11.05.200016,1816,2215,9316,09
12.05.200015,9816,1215,8516,04
15.05.200016,1716,1815,5716,01
16.05.200016,116,3516,0716,24
17.05.200016,2716,2715,9916,06
18.05.200016,0716,4815,9816,39
19.05.200016,216,3315,7516,08
22.05.200016,0816,0815,4615,54
23.05.200015,6715,8415,4115,55
24.05.200015,4616,2215,4615,8
25.05.200015,9716,1815,6715,75
26.05.200015,9715,9715,515,6
29.05.200015,8415,8415,6315,8
30.05.200015,816,0915,6416,09
31.05.200016,1816,1815,8416,14
01.06.200016,0117,0315,9316,79
02.06.200016,5717,6216,5717,62
05.06.200017,2517,5316,8617,19
06.06.200017,0317,1216,2316,23
07.06.200016,3516,8516,1816,78
08.06.200016,7817,0616,6517,03
09.06.200016,8617,5616,8217,37
12.06.200017,1217,3716,8216,95
13.06.200016,8817,3716,8817,29
14.06.200017,1217,3716,8516,9
15.06.200016,7317,0716,5716,8
16.06.200016,9717,0216,7116,86
19.06.200016,8616,9816,5816,69
20.06.200016,6616,9316,5216,52
21.06.200016,7316,7316,4416,59
22.06.200016,5616,9616,4916,69
23.06.200016,6116,7316,5416,56
26.06.200016,3916,7816,3116,61
27.06.200017,0317,0316,4416,45
28.06.200016,4816,5716,3616,52
29.06.200016,3916,515,8516,1
30.06.200015,8916,115,8816,01
03.07.200015,8716,315,8415,93
04.07.200015,816,0815,6315,94
05.07.200016,0316,1215,7516,01
06.07.200016,116,115,6715,67
07.07.200015,6815,8115,5715,7
10.07.200015,7516,0115,5315,84
11.07.200015,8416,0115,4115,97
12.07.20001616,1415,5115,51
13.07.200015,7115,9715,4915,75
14.07.200015,7516,5115,5416,35
17.07.200016,1816,3916,0316,27
18.07.200016,1816,5416,1816,33
19.07.200016,1816,4416,0616,27
20.07.200016,4416,4916,0116,44
21.07.200016,3916,4316,0516,43
24.07.200016,2116,2715,9716,05
25.07.200016,1816,2315,6315,75
26.07.200015,7515,8415,4715,63
27.07.200015,5815,6915,4715,47
28.07.200015,4615,6415,2615,48
31.07.200015,515,6715,2215,67
01.08.200015,5315,8415,3515,57
02.08.200015,5315,9715,4115,97
03.08.200015,9115,9515,5415,92
04.08.200015,9716,0115,6715,97
07.08.200015,816,2315,815,93
08.08.200015,8216,115,515,67
09.08.200015,7115,8715,3715,37
10.08.200015,5415,8115,4115,63
11.08.200015,5815,7515,5815,69
14.08.200015,7515,7515,5915,59
15.08.200015,8115,8115,5315,54
16.08.200015,5815,9615,5615,88
17.08.200015,8115,9915,7315,74
18.08.200015,916,1115,6516,01
21.08.200016,0916,1515,8816,07
22.08.200015,9416,1415,8715,87
23.08.200016,0216,1115,8916,03
24.08.200015,8916,0515,8416,05
25.08.200016,0416,1615,8615,97
28.08.200016,0916,0915,8416,01
29.08.200016,0416,0415,7515,84
30.08.200015,9315,9315,6915,75
31.08.200015,815,8415,5315,54
01.09.200015,5715,7115,315,47
04.09.200015,5815,5815,2915,46
05.09.200015,515,5315,2615,26
06.09.200015,3315,4115,0815,33
07.09.200015,0515,1814,8915,07
08.09.200015,1815,2414,7914,9
11.09.200014,9515,1214,915,07
12.09.200015,115,2414,9115,24
13.09.200015,1215,4115,1215,3
14.09.200015,315,515,1615,47
15.09.200015,1615,6215,1615,41
18.09.200015,5315,5315,0915,18
19.09.200015,2315,2314,7814,82
20.09.200014,914,9914,5614,66
21.09.200014,6914,8914,6814,69
22.09.200014,7215,4114,5314,99
25.09.200015,215,3215,0915,25
26.09.200014,9615,5414,9615,54
27.09.200015,4315,7515,4315,67
28.09.200015,5415,8615,5415,81
29.09.200015,8816,3915,816,09
02.10.200015,8416,2815,8416,21
03.10.200016,1816,4416,0116,35
04.10.200016,3516,5816,2116,5
05.10.200016,5116,6416,1816,51
06.10.200016,3516,9416,3516,94
09.10.200016,916,9516,5216,52
10.10.200016,5516,9516,5216,95
11.10.200016,6216,9516,5416,86
12.10.200016,8616,8616,8616,86
13.10.200016,5217,3716,5217,37
16.10.200017,3717,5416,6217,19
17.10.200016,8717,316,4616,69
18.10.200016,6116,6615,5815,58
19.10.200015,5415,8815,1415,88
20.10.200016,2716,6816,0216,27
23.10.200016,616,616,0316,43
24.10.200016,2716,3915,8516,27
25.10.200016,3116,3916,1416,35
26.10.200016,2717,3716,2217,16
27.10.200016,8317,3616,8317,07
30.10.200016,7117,2416,6817,24
31.10.200017,1217,3316,8117,2
01.11.200017,2417,2417,2417,24
02.11.200017,0317,2816,6317,23
03.11.200016,9517,4716,9417,36
06.11.200017,1317,4617,0917,46
07.11.200017,317,4617,2917,45
08.11.200017,4517,817,2917,8
09.11.200017,6518,1216,9616,96
10.11.200017,0517,1216,3916,46
13.11.200016,4316,916,3116,44
14.11.200016,5616,5616,0616,39
15.11.200016,5216,8215,8416,56
16.11.200016,516,5515,9315,98
17.11.200015,8916,2815,6315,75
20.11.200015,7816,2715,7816,17
21.11.200016,2716,6916,0116,01
22.11.200016,1816,1815,8116,1
23.11.200016,0116,3416,0116,18
24.11.200016,1516,5616,0216,02
27.11.200016,3916,3915,5515,71
28.11.200015,8316,3915,6515,93
29.11.200016,1816,7715,6816,71
30.11.200016,7816,7816,2316,27
01.12.200016,4217,3716,217,29
04.12.200017,2517,3616,416,69
05.12.200016,5317,2916,5317,03
06.12.200017,0317,0317,0317,03
07.12.200017,217,2516,717,25
08.12.200017,2517,2517,2517,25
11.12.200017,3717,3716,6216,86
12.12.200017,0217,0216,4816,48
13.12.200016,6417,216,4416,73
14.12.200016,6216,9616,516,5
15.12.200016,7616,7615,7216,04
18.12.200015,8816,5115,8516,18
19.12.200016,0916,9515,9916,61
20.12.200016,3917,2216,3517,2
21.12.200016,6517,4616,6517,46
22.12.200016,7917,1616,7917,12
25.12.200017,1217,1217,1217,12
26.12.200017,1217,1217,1217,12
27.12.200017,1217,2917,0317,29
28.12.200017,0317,2916,8717,29
29.12.200017,3617,3616,5216,52