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

2005 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,6907
KAPANIŞ 19,6895

En Düşük

DÜŞÜK 18,17

En Yüksek

YÜKSEK 21,19
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200519,4219,5419,1919,31
04.01.200519,419,419,219,35
05.01.200519,2119,4619,2119,31
06.01.200519,3119,3119,3119,31
07.01.200519,4119,4619,0519,17
10.01.200519,3219,3319,1319,21
11.01.200519,1219,1318,6118,74
12.01.200518,7218,7818,6318,75
13.01.200518,818,8118,5818,62
14.01.200518,5718,9618,5518,85
17.01.200518,9419,0318,8718,87
18.01.200519,0219,0218,718,85
19.01.200518,8119,0218,818,82
20.01.200518,8218,8618,5318,59
21.01.200518,5718,6318,4518,52
24.01.200518,5318,5518,3118,48
25.01.200518,3318,7218,3318,63
26.01.200518,5718,7618,5518,71
27.01.200518,7118,8218,6818,78
28.01.200518,8118,8918,6418,73
31.01.200518,6918,8918,6918,89
01.02.200518,9119,2818,8919,14
02.02.200519,3119,4319,219,32
03.02.200519,3919,3919,2519,32
04.02.200519,4419,5619,3119,53
07.02.200519,5919,6719,4119,54
08.02.200519,6619,7319,4219,56
09.02.200519,5919,7119,4419,54
10.02.200519,5919,8419,5819,59
11.02.200519,6819,819,5719,77
14.02.200519,8319,8419,6919,83
15.02.200519,8319,9219,7819,91
16.02.2005202019,7619,9
17.02.200519,9420,0819,9219,92
18.02.200519,9920,0519,8420
21.02.200520,0820,0819,619,67
22.02.200519,7619,7619,2119,33
23.02.200519,3719,3819,0919,33
24.02.200519,2919,4319,0819,21
25.02.200519,3619,3618,8819,02
28.02.200518,9919,1618,9519,04
01.03.200518,9719,3718,9519,31
02.03.200519,3119,3618,8818,98
03.03.200519,0819,0818,6118,81
04.03.200518,819,118,7219,03
07.03.200519,1519,2319,0619,18
08.03.200519,1719,218,9319,08
09.03.200518,9919,0718,6318,68
10.03.200518,5818,7418,5218,66
11.03.200518,7818,8118,6118,71
14.03.200518,818,9718,5118,71
15.03.200518,8419,0218,7318,85
16.03.200518,8719,0218,5718,74
17.03.200518,5518,9918,5518,86
18.03.200518,9718,9718,7418,87
21.03.200518,9719,1218,7118,85
22.03.200518,918,9718,7418,92
23.03.200518,7318,9118,6918,85
24.03.200518,8319,0918,7218,97
25.03.200518,9718,9718,9718,97
28.03.200518,9718,9718,9718,97
29.03.200518,9719,0618,8119,06
30.03.200518,9119,0918,8318,97
31.03.200519,1619,1618,8518,89
01.04.200518,8419,0718,8418,99
04.04.200518,9718,9718,7418,82
05.04.200518,8819,0518,8418,98
06.04.200519,0719,1618,9919,16
07.04.200519,1519,3419,0819,3
08.04.200519,4219,4619,2319,23
11.04.200519,0519,3119,0419,09
12.04.200519,219,3719,1119,16
13.04.200519,1619,4619,1119,26
14.04.200519,2219,3119,0319,23
15.04.200519,2319,2318,8319
18.04.2005191918,1718,66
19.04.200518,6618,7818,518,57
20.04.200518,5718,6518,418,47
21.04.200518,4718,6718,3518,55
22.04.200518,5518,6918,5218,61
25.04.200518,4418,8518,4418,85
26.04.200518,9118,9118,618,67
27.04.200518,5718,6918,4318,49
28.04.200518,5218,6418,4518,56
29.04.200518,5618,7918,3218,76
02.05.200518,9119,118,8419,05
03.05.200518,9319,1118,8419,11
04.05.200519,0819,1418,9119,14
05.05.200519,1519,1819,0319,14
06.05.200519,219,318,9419,15
09.05.200519,0319,2819,0319,2
10.05.200519,2819,2819,1119,16
11.05.200519,1619,3219,0819,29
12.05.200519,2919,4319,119,31
13.05.200519,3119,4118,8519,03
16.05.200519,0319,1518,8919,03
17.05.200519,0319,1218,7919,12
18.05.200519,1219,3719,0619,37
19.05.200519,3719,4319,1919,31
20.05.200519,3119,3419,1719,24
23.05.200519,2419,3219,219,22
24.05.200519,2219,2619,119,16
25.05.200519,1619,3119,119,14
26.05.200519,1419,3119,0819,27
27.05.200519,2719,419,0819,31
30.05.200519,3119,5419,2119,49
31.05.200519,4919,6619,1719,4
01.06.200519,419,6919,419,66
02.06.200519,6619,7619,5919,71
03.06.200519,7119,819,6219,7
06.06.200519,719,7519,5719,64
07.06.200519,6419,7919,6219,7
08.06.200519,719,7519,4819,5
09.06.200519,519,5919,4219,57
10.06.200519,5719,6719,4319,6
13.06.200519,619,6419,4719,56
14.06.200519,5619,6419,4819,59
15.06.200519,5919,6119,3319,42
16.06.200519,4219,5419,1319,41
17.06.200519,4119,8519,3719,83
20.06.200519,8319,9919,6719,89
21.06.200519,8920,1219,8419,96
22.06.200519,9620,0719,7719,92
23.06.200519,9220,0419,919,96
24.06.200519,9620,0519,7619,95
27.06.200519,9520,0919,7620,04
28.06.200520,0420,2920,0420,23
29.06.200520,2320,6920,2320,59
30.06.200520,5920,8420,5220,76
01.07.200520,3920,6320,2720,59
04.07.200520,5920,5920,2920,51
05.07.200520,5120,620,3420,52
06.07.200520,5220,6720,3620,46
07.07.200520,4620,4619,620
08.07.20052020,462020,42
11.07.200520,4220,8620,4220,86
12.07.200520,8621,0220,7420,83
13.07.200520,8320,8420,4920,73
14.07.200520,7320,7820,4420,73
15.07.200520,7320,7720,4120,49
18.07.200520,4920,5220,2820,51
19.07.200520,5120,7220,520,72
20.07.200520,7220,8220,6320,79
21.07.200520,7921,0920,7120,98
22.07.200520,9821,1920,7521,08
25.07.200521,0821,1220,921,07
26.07.200521,0721,1220,4821,12
27.07.200521,1221,1220,8221,02
28.07.200521,0221,1220,8620,86
29.07.200520,8621,0920,8620,92
01.08.200520,9221,0420,8120,94
02.08.200520,9421,0620,7520,81
03.08.200520,8120,8120,6320,81
04.08.200520,8120,9820,6320,74
05.08.200520,7420,8320,6120,66
08.08.200520,6620,9720,6620,91
09.08.200520,9120,9820,7220,91
10.08.200520,9121,1220,8621,1
11.08.200521,121,1520,8620,95
12.08.200520,9521,0820,8320,86
15.08.200520,8621,0920,8121
16.08.20052121,1220,6320,69
17.08.200520,6920,7420,4620,61
18.08.200520,6120,6520,4520,52
19.08.200520,5220,5920,4420,52
22.08.200520,5220,6620,4520,59
23.08.200520,5920,5920,420,44
24.08.200520,4420,6320,3120,57
25.08.200520,5720,5720,3320,49
26.08.200520,4920,6220,1220,14
29.08.200520,1420,420,0120,32
30.08.200520,3220,4320,1520,15
31.08.200520,1520,6320,1420,51
01.09.200520,5120,8420,5120,75
02.09.200520,7521,0820,6320,89
05.09.200520,8921,1820,7621,11
06.09.200521,0621,1120,2320,64
07.09.200520,6420,6420,2120,25
08.09.200520,2520,3520,1220,17
09.09.200520,1720,2720,1420,27
12.09.200520,2720,2820,0420,14
13.09.200520,1420,2320,0120,09
14.09.200520,0920,2320,0320,1
15.09.200520,120,2820,0720,2
16.09.200520,220,4620,1220,24
19.09.200520,2420,4620,1520,29
20.09.200520,2920,4220,1920,33
21.09.200520,3320,3520,1820,27
22.09.200520,2720,319,9620,3
23.09.200520,320,319,8420,1
26.09.200520,120,4120,0620,39
27.09.200520,3920,4420,2120,29
28.09.200520,2920,7720,2920,63
29.09.200520,6320,7520,4920,57
30.09.200520,5720,7520,4720,61
03.10.200520,6120,7120,4520,66
04.10.200520,6620,9120,4720,83
05.10.200520,8320,8320,5220,56
06.10.200520,5620,5620,1720,23
07.10.200520,2320,420,0620,17
10.10.200520,1720,5720,1720,44
11.10.200520,4420,6920,3520,37
12.10.200520,3720,3720,0620,25
13.10.200520,2520,2519,7319,96
14.10.200519,9620,3119,8720,25
17.10.200520,2520,320,0120,14
18.10.200520,1420,2619,8719,95
19.10.200519,9519,9519,5219,69
20.10.200519,6919,6919,1619,43
21.10.200519,4319,519,2119,35
24.10.200519,3519,5919,219,47
25.10.200519,4719,7119,219,31
26.10.200519,3119,6319,219,26
27.10.200519,2619,2618,6918,7
28.10.200518,719,0318,5218,91
31.10.200518,9119,4218,9119,39
01.11.200519,3919,4619,1119,22
02.11.200519,2219,4418,8919,07
03.11.200519,0719,6919,0719,29
04.11.200519,2919,5219,1919,31
07.11.200519,3119,5419,0819,5
08.11.200519,519,5419,0519,31
09.11.200519,3119,6419,2119,35
10.11.200519,3519,5519,3419,34
11.11.200519,3419,6319,3419,49
14.11.200519,4919,7319,3319,64
15.11.200519,6419,7719,3919,49
16.11.200519,4919,5419,0519,32
17.11.200519,3219,5819,2719,48
18.11.200519,4819,8319,4819,69
21.11.200519,6919,7519,4719,58
22.11.200519,5819,6119,4319,5
23.11.200519,519,7919,4919,73
24.11.200519,7319,7519,5419,75
25.11.200519,7519,7519,6219,66
28.11.200519,6620,0419,6619,72
29.11.200519,7219,9319,6619,76
30.11.200519,7619,8719,6419,72
01.12.200519,722019,7219,83
02.12.200519,8319,8719,6619,83
05.12.200519,8319,9919,5419,64
06.12.200519,6419,7319,5419,59
07.12.200519,5919,6519,2919,42
08.12.200519,4219,5419,2419,5
09.12.200519,519,5219,2719,46
12.12.200519,4619,6119,3919,54
13.12.200519,5419,7619,419,68
14.12.200519,6819,819,519,6
15.12.200519,619,719,4319,7
16.12.200519,719,9319,5919,92
19.12.200519,9219,9719,719,83
20.12.200519,8319,8819,6619,72
21.12.200519,7220,1919,7120,18
22.12.200520,1820,2519,9820,06
23.12.200520,0620,2919,9820,12
26.12.200520,1220,1220,1220,12
27.12.200520,1220,4720,0620,35
28.12.200520,3520,4820,2620,33
29.12.200520,3320,4120,1420,25
30.12.200520,2520,2520,0620,15