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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,1427
KAPANIŞ 18,1138

En Düşük

DÜŞÜK 13,81

En Yüksek

YÜKSEK 24,76
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202022,4722,7422,4422,7
03.01.202022,622,6622,5122,65
06.01.202022,5522,7222,5122,53
07.01.202022,6122,6322,2122,27
08.01.202022,2422,3622,1622,19
09.01.202022,2422,3922,222,27
10.01.202022,1722,3622,122,16
13.01.202022,222,4922,0622,49
14.01.202022,4622,5822,3922,55
15.01.202022,622,722,3822,56
16.01.202022,5922,8222,4522,68
17.01.202022,5823,0322,5822,96
20.01.202022,9923,0622,8823,03
21.01.202022,922,9422,6622,76
22.01.202022,7222,9822,6322,91
23.01.202022,8223,2922,8223,29
24.01.202023,423,4923,1923,47
27.01.202023,323,4323,223,31
28.01.202023,3223,6223,3223,62
29.01.202023,623,8223,5723,81
30.01.202023,6523,9623,6523,88
31.01.202023,9623,9623,6623,8
03.02.202023,7823,8923,523,59
04.02.202023,6623,8223,5523,75
05.02.202023,8924,1323,3124,13
06.02.202024,1824,1823,8324,02
07.02.202023,9324,0523,7123,95
10.02.202023,992423,6523,68
11.02.202023,7923,823,523,59
12.02.202023,5223,8523,5223,67
13.02.202023,5923,7523,2423,45
14.02.202023,5623,9223,5423,92
17.02.20202424,223,8524,18
18.02.202024,1424,5624,1124,31
19.02.202024,3924,7624,3124,61
20.02.202024,5224,6424,2524,28
21.02.202024,324,3124,0424,13
24.02.202023,6923,8722,9223,01
25.02.202023,0223,0922,4722,47
26.02.202022,4122,5122,1122,25
27.02.202022,222,2621,621,75
28.02.202021,521,5220,7621,03
02.03.202021,3421,4820,8121,33
03.03.202021,5621,6921,2821,28
04.03.202021,3321,5121,1321,45
05.03.202021,5821,5820,9220,92
06.03.202020,8520,8519,9120,04
09.03.202018,4819,4818,0818,08
10.03.202018,3318,4117,3217,32
11.03.202017,4817,8517,1417,26
12.03.202016,416,6814,3814,38
13.03.202014,9117,7514,8915,53
16.03.202014,915,1413,8114,78
17.03.202015,1516,1314,815,62
18.03.202015,816,3614,7516,22
19.03.202016,517,316,2317,22
20.03.202017,8518,616,3217,17
23.03.202015,7616,8315,116,02
24.03.202016,8516,916,0416,36
25.03.202017,117,115,8216,23
26.03.202016,0816,816,0816,8
27.03.202016,8516,8516,0716,57
30.03.202016,5716,6615,615,79
31.03.202016,0916,2115,7316,11
01.04.202016,116,1415,3315,55
02.04.2020161615,1515,75
03.04.202015,7216,1215,3415,73
06.04.202016,316,315,716,08
07.04.202016,4316,5815,8515,96
08.04.20201616,1415,7615,98
09.04.202016,2316,2515,8116,11
14.04.202016,2916,515,8215,9
15.04.202015,9116,2815,4115,41
16.04.202015,5915,915,4115,45
17.04.202015,915,9515,1115,31
20.04.202015,5215,5215,2215,3
21.04.202015,2615,3614,914,98
22.04.202015,0515,261515,18
23.04.202015,215,315,0215,03
24.04.20201515,2214,7215,12
27.04.202015,4215,7515,1715,67
28.04.202015,7815,815,3815,5
29.04.202015,51615,2716
30.04.20201616,1515,7616,11
04.05.202015,6415,6815,4315,51
05.05.202015,715,8615,5315,8
06.05.202015,616,215,616,11
07.05.202016,0816,2215,9316,22
08.05.202016,3516,6416,2216,64
11.05.202016,6816,9516,5316,54
12.05.202016,5416,9216,2316,38
13.05.202016,8116,916,516,67
14.05.202016,917,0716,3816,5
15.05.202016,5116,715,815,9
18.05.202015,9816,4715,916,43
19.05.202016,6116,7115,515,52
20.05.202015,5216,0215,315,86
21.05.202015,7515,9415,6115,94
22.05.202015,6515,7715,5215,75
25.05.202015,815,9615,7515,91
26.05.202015,9516,3615,7616,33
27.05.202016,4116,7516,0616,38
28.05.202016,3616,7916,1416,79
29.05.202016,7517,0716,5816,7
01.06.202016,9317,0116,4316,52
02.06.202016,6417,0116,5717,01
03.06.202017,0417,616,917,6
04.06.202017,3817,517,0417,06
05.06.202017,2217,517,1517,4
08.06.202017,3117,9117,2617,7
09.06.202017,7317,8317,2517,56
10.06.202017,6117,9217,1217,13
11.06.202017,0117,0216,4216,42
12.06.202016,4216,6516,2616,5
15.06.202016,2516,661616,5
16.06.202016,817,2616,5817,1
17.06.202016,9917,2516,9516,98
18.06.202016,9916,9916,6716,89
19.06.202016,9217,3616,7616,93
22.06.202016,8316,916,5316,64
23.06.202016,6917,1216,6116,93
24.06.202016,916,9716,2916,29
25.06.202016,2616,4415,9716,15
26.06.202016,2816,6616,2816,42
29.06.202016,3616,516,1416,39
30.06.202016,4316,5816,3316,57
01.07.202016,5116,6416,2916,55
02.07.202016,6417,1416,6417,11
03.07.202017,1317,1816,7516,84
06.07.202017,1417,2316,917
07.07.202016,9317,1216,817
08.07.202016,9217,1116,8616,88
09.07.202016,9216,9516,6216,64
10.07.202016,616,8116,5316,76
13.07.202016,8717,0316,7517
14.07.202016,8816,9616,5816,83
15.07.202016,8517,0116,6216,7
16.07.202016,6116,7416,4316,7
17.07.202016,81716,7216,92
20.07.202017,117,2516,9617,05
21.07.202017,2417,4717,0917,47
22.07.202017,5117,5516,4216,56
23.07.202016,6516,9516,316,74
24.07.202016,6316,916,516,66
27.07.202016,316,3116,0116,05
28.07.202016,0716,215,8516,15
29.07.202016,116,1615,916,1
30.07.202015,916,1515,815,8
31.07.202015,9616,1115,7415,74
03.08.202015,7415,8615,4315,8
04.08.202015,8315,8715,5915,76
05.08.202015,8216,1215,8116,04
06.08.202015,9516,1315,8916,13
07.08.202016,0916,1815,9616,08
10.08.202016,0816,3616,0716,36
11.08.202016,4616,8616,4216,67
12.08.202016,6316,816,5616,8
13.08.202016,716,8916,6516,69
14.08.202016,7116,7416,1516,37
17.08.202016,3816,3916,1116,16
18.08.202016,116,391616,08
19.08.202016,0916,3115,9616,3
20.08.202016,3416,3716,216,33
21.08.202016,3216,415,8916,05
24.08.202016,2316,6316,216,58
25.08.202016,616,7516,2416,24
26.08.202016,1816,2916,0416,04
27.08.20201616,2215,916,06
28.08.202016,1316,1815,916
31.08.202016,1516,3416,1516,16
01.09.202016,2916,3616,1516,29
02.09.202016,3516,6716,2916,67
03.09.202016,7516,9916,5716,7
04.09.202016,5916,6516,4316,45
07.09.202016,517,2216,517,22
08.09.202017,317,3416,8416,88
09.09.202016,6317,1316,0917
10.09.202016,7917,2316,7916,99
11.09.202017,0817,1316,8916,95
14.09.202017,0717,1816,9516,95
15.09.202017,0417,3916,9317,28
16.09.202017,1917,4817,0717,48
17.09.202017,317,8217,2417,72
18.09.202017,6917,8817,1617,27
21.09.202017,3617,3616,5216,79
22.09.202016,8316,9116,5716,68
23.09.202016,9317,3116,8616,96
24.09.202016,8517,2316,7517,03
25.09.202017,117,1316,8116,92
28.09.202017,317,6317,1417,55
29.09.202017,6117,7917,217,22
30.09.202017,117,4117,0417,12
01.10.202017,2517,3517,0717,2
02.10.202017,0917,3317,0117,25
05.10.202017,5718,3417,5417,73
06.10.202017,8317,8817,5617,74
07.10.202017,7418,0517,6817,8
08.10.202018,0618,117,8818,04
09.10.202018,118,117,6117,85
12.10.202017,8917,9217,717,86
13.10.202017,9217,9217,6517,7
14.10.202017,771817,517,98
15.10.202017,8217,8317,3217,4
16.10.202017,5117,5417,1317,33
19.10.202017,4217,717,4117,57
20.10.202017,7618,1717,5918,02
21.10.202018,1518,1517,5717,68
22.10.202017,5817,7217,3417,64
23.10.202017,5717,8617,5717,76
26.10.202017,5117,717,417,58
27.10.202017,7317,7317,2717,38
28.10.202017,1617,216,1416,4
29.10.202016,3116,5515,8115,89
30.10.202015,7416,0115,6715,95
02.11.20201616,5515,9416,45
03.11.202016,5816,8416,516,84
04.11.202016,6417,2816,3917,19
05.11.202017,1117,2516,9617,19
06.11.202017,1517,3317,117,31
09.11.202017,218,216,9218,2
10.11.202017,9618,3917,6818,37
11.11.202018,4118,6818,2418,68
12.11.202018,618,718,2518,26
13.11.202018,2519,7318,0719,68
16.11.202019,7519,9519,3719,45
17.11.202019,3619,5819,2219,42
18.11.202019,3819,519,1719,25
19.11.20201919,318,7819,08
20.11.20201919,2318,9519,12
23.11.202019,2519,6319,1319,2
24.11.202019,4319,8319,4119,83
25.11.202019,920,1319,7519,83
26.11.2020202019,6519,75
27.11.202019,732019,6319,91
30.11.202019,7319,7419,3319,33
01.12.202019,4519,5319,1919,34
02.12.202019,1819,4319,0719,2
03.12.202019,2319,2518,8919,04
04.12.202019,0519,218,9519,15
07.12.202018,9719,2918,9719,27
08.12.202019,2619,2719,0919,23
09.12.202019,2319,2618,8918,98
10.12.202019,0519,2618,9118,91
11.12.202018,919,0918,6418,9
14.12.20201919,541919,41
15.12.202019,519,518,9318,95
16.12.202019,0219,0918,8419,09
17.12.202019,0919,3718,9819,13
18.12.202018,9719,1618,6618,88
21.12.202018,5918,5917,9518,33
22.12.202018,4518,4918,1518,42
23.12.202018,518,8718,4518,84
24.12.202018,818,9118,6818,76
28.12.202018,8419,2818,8419,27
29.12.202019,3819,4319,0719,14
30.12.202019,2519,2518,9719,05
31.12.202019,0519,0718,8518,96