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
Repsol, S.A. logosu
REP.MC
Repsol, S.A.
16:12:03
21.53 €
0.0000 (%0.00)
Önceki Kapanış: 21.27
Düşük₺21.42
Yüksek₺21.76
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

REP.MC: Repsol, S.A. Arşiv

2013 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,5397
KAPANIŞ 17,5418

En Düşük

DÜŞÜK 15,14

En Yüksek

YÜKSEK 19,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201315,7516,1315,6515,98
03.01.201315,8615,9815,815,92
04.01.20131616,0715,916
07.01.201315,9616,0915,9516
08.01.201315,9316,1415,8616
09.01.201316,0116,241616,22
10.01.201316,2316,5116,1216,42
11.01.201316,5516,6916,3816,53
14.01.201316,3516,5116,2516,42
15.01.201316,4116,6916,3616,68
16.01.201316,6816,8316,5616,68
17.01.201316,7616,9816,7216,9
18.01.2013171716,8216,82
21.01.201316,8817,1716,8817,13
22.01.201317,1117,3216,8517,05
23.01.201317,1717,2116,9517,08
24.01.201317,0817,1716,9417,13
25.01.201317,0617,4717,0317,45
28.01.201317,517,5717,2517,28
29.01.201317,317,317,0217,14
30.01.201317,2117,2716,9217
31.01.201316,981716,4516,45
01.02.201316,3516,5716,1216,38
04.02.201316,5616,5615,6315,63
05.02.201315,5316,0415,5115,94
06.02.201315,9416,0715,7415,76
07.02.201315,7916,1415,7415,74
08.02.201315,7516,115,7315,99
11.02.201315,9915,9915,6315,73
12.02.201315,7316,0315,6815,96
13.02.201316,0216,0815,9116
14.02.201315,9316,0815,6715,8
15.02.201315,7315,7415,3615,38
18.02.201315,3515,5215,1615,45
19.02.201315,4315,7515,3915,75
20.02.201315,6915,8215,5515,57
21.02.201315,4315,4715,1415,15
22.02.201315,2315,5415,1915,54
25.02.201315,6316,1115,5615,84
26.02.201315,215,7315,1515,46
27.02.20131616,0915,5716,09
28.02.201316,2516,41616,31
01.03.201316,2516,6316,1316,29
04.03.201316,4616,7716,4116,7
05.03.201316,8217,0116,7317,01
06.03.201316,9917,1816,8416,9
07.03.201316,9917,0516,8116,9
08.03.201317,0517,4816,9917,45
11.03.201317,1217,3117,0217,14
12.03.201317,0817,3116,9217
13.03.201317,0617,0816,8416,97
14.03.201317,0617,3717,0617,36
15.03.201317,3617,3616,9317,16
18.03.201316,716,9816,5916,92
19.03.201316,8316,9916,516,61
20.03.201316,7316,9916,5616,72
21.03.201316,6716,8916,516,75
22.03.201316,6916,9316,5916,74
25.03.20131717,0416,116,11
26.03.201316,1716,2615,8516,11
27.03.201316,216,2215,6915,86
28.03.201315,8616,0715,7215,85
02.04.201315,9916,2515,8316,25
03.04.201316,2316,2815,8515,86
04.04.201315,916,1815,7715,85
05.04.201315,9216,215,7815,96
08.04.201316,0116,1715,9816,05
09.04.201316,2216,5816,1616,53
10.04.201316,521716,5216,93
11.04.201316,9617,0916,8216,97
12.04.201316,9117,0816,816,87
15.04.201316,851716,4516,63
16.04.201316,5116,7616,4616,49
17.04.201316,616,6515,916,08
18.04.201316,1716,341616,2
19.04.201316,316,4516,1416,31
22.04.201316,5916,7616,3716,73
23.04.201316,7517,0916,717,01
24.04.201317,0917,5217,0717,46
25.04.201317,4917,5517,1617,45
26.04.201317,3517,417,1617,32
29.04.201317,4517,8317,4317,75
30.04.201317,8117,9717,5717,8
02.05.201317,8118,0117,2717,7
03.05.201317,8218,2917,7318,05
06.05.201318,0918,1317,8918
07.05.201318,0118,217,9318,11
08.05.201318,218,2517,9818,2
09.05.201318,418,5518,2218,3
10.05.201318,1818,517,9518,08
13.05.201318,1418,1917,8318,07
14.05.201318,0518,2817,8418,23
15.05.201318,2718,518,1518,42
16.05.201318,4218,4718,2918,43
17.05.201318,418,518,3218,5
20.05.201318,4718,5418,1418,33
21.05.201318,2518,4118,1118,3
22.05.201318,2718,3818,0818,21
23.05.201317,7518,1417,6618,04
24.05.201318,1118,1317,617,73
27.05.201317,8417,9617,7517,94
28.05.201318,118,451818,31
29.05.201318,2418,3918,0918,14
30.05.201318,0418,217,9918,08
31.05.201318,1518,1517,6317,63
03.06.201317,5717,8317,317,66
04.06.201317,7717,8917,6117,67
05.06.201317,5117,7617,3117,34
06.06.201317,3917,6917,1717,17
07.06.201317,2217,4917,0617,38
10.06.201317,417,5217,3317,42
11.06.201317,3317,417,0617,32
12.06.201317,2717,5917,2717,36
13.06.201317,2717,4417,1617,25
14.06.201317,3217,517,2917,39
17.06.201317,417,6817,3517,48
18.06.201317,517,6217,3817,58
19.06.201317,617,6417,417,46
20.06.201316,9917,0316,3216,36
21.06.201316,616,6316,1416,14
24.06.201316,0516,2515,715,76
25.06.201315,9416,0515,7415,83
26.06.201315,7516,2315,5716,12
27.06.201316,0516,4315,8916,4
28.06.201316,4816,5716,1116,21
01.07.201316,4216,5916,3316,54
02.07.201316,4416,5516,3616,43
03.07.201316,316,315,9216,24
04.07.201316,2816,916,2716,86
05.07.201316,916,9516,5416,62
08.07.201316,7517,0616,7316,99
09.07.201317,1217,216,416,59
10.07.201316,5616,8616,4816,81
11.07.201317,0717,0916,7616,88
12.07.201316,9716,9716,4716,52
15.07.201316,6316,816,5116,65
16.07.201316,716,716,3916,42
17.07.201316,5216,6716,2316,44
18.07.201316,416,8116,3716,81
19.07.201316,816,8416,5616,69
22.07.201316,716,8716,6416,87
23.07.201316,817,1816,817,08
24.07.201317,2217,3717,1217,34
25.07.201317,4617,4917,1217,49
26.07.201317,517,7317,4717,65
29.07.201317,6917,8417,5817,71
30.07.201317,817,9717,6717,91
31.07.201317,918,0417,8317,99
01.08.201318,0518,2417,9918,23
02.08.201318,2518,318,1418,26
05.08.201318,2718,418,2218,33
06.08.201318,2518,4217,9718,08
07.08.20131818,1517,8218,13
08.08.201318,1318,2818,0218,06
09.08.201318,1618,2217,9518,17
12.08.201318,2918,318,0818,13
13.08.201318,1718,2318,0218,22
14.08.201318,1118,1717,8718,05
15.08.201318,0718,0717,7518,01
16.08.201318,0218,1617,9518,09
19.08.201318,0818,117,6317,64
20.08.201317,6117,6117,2817,43
21.08.201317,5217,5217,1817,32
22.08.201317,3817,7217,3817,61
23.08.201317,717,8917,4617,87
26.08.201317,7717,9517,6617,83
27.08.201317,7617,8617,4117,55
28.08.201317,5518,217,518,11
29.08.201318,1518,1517,8217,99
30.08.201317,917,9817,4817,56
02.09.201317,6917,9217,6717,86
03.09.201317,8818,0117,7117,9
04.09.201318,0518,217,818,14
05.09.201318,1618,2317,9718,23
06.09.201318,218,4418,1318,36
09.09.201318,3418,3418,1618,2
10.09.201318,418,5218,3118,45
11.09.201318,3518,5518,2418,51
12.09.201318,5118,5918,4318,53
13.09.201318,518,5418,3518,51
16.09.201318,5718,5818,2718,38
17.09.201318,3118,3418,1518,22
18.09.201318,1718,218,0118,07
19.09.201318,2518,3618,1718,36
20.09.201318,2618,5818,2618,5
23.09.201318,4918,5518,0818,18
24.09.201318,1418,4718,1418,41
25.09.201318,318,618,2518,56
26.09.201318,5918,6618,4818,63
27.09.201318,6918,6918,4118,51
30.09.201318,318,4518,1818,33
01.10.201318,3318,6118,2718,6
02.10.201318,5618,5918,3518,44
03.10.201318,4818,5218,0618,2
04.10.201318,1718,3818,0818,36
07.10.201318,2618,3318,0918,23
08.10.201318,1818,3418,1718,25
09.10.201318,1718,418,1418,34
10.10.201318,3818,6418,2918,59
11.10.201318,6518,6518,4818,58
14.10.201318,4618,6418,4518,64
15.10.201318,718,818,6118,78
16.10.201318,7519,118,7419,06
17.10.20131919,318,9719,29
18.10.201319,3819,4719,219,37
21.10.201319,4419,5819,3319,54
22.10.201319,4819,5619,3519,49
23.10.201319,3219,3319,0219,2
24.10.201319,2619,319,0919,21
25.10.201319,1119,419,0919,16
28.10.201319,219,319,0319,17
29.10.201319,1419,5119,0919,51
30.10.201319,619,9419,3919,53
31.10.201319,4219,7819,3619,78
01.11.201319,819,8619,5919,67
04.11.201319,719,8819,6319,77
05.11.201319,7519,8419,4819,59
06.11.201319,6319,8419,6119,77
07.11.201319,5119,851919,17
08.11.201319,1519,1518,6718,88
11.11.201318,8519,0418,6718,93
12.11.201318,5918,5918,2518,31
13.11.201318,3118,4618,2518,41
14.11.201318,518,5918,3218,55
15.11.201318,618,6718,4118,5
18.11.201318,4518,8118,3218,67
19.11.201318,7418,8118,4818,5
20.11.201318,4818,5918,2718,39
21.11.201318,2518,5518,1918,52
22.11.201318,518,6718,3418,65
25.11.201318,6918,7418,4218,45
26.11.201319,2519,5119,0319,24
27.11.201319,3419,3919,1119,29
28.11.201319,3619,419,2519,28
29.11.201319,2519,419,2519,33
02.12.201319,319,3119,0219,15
03.12.201318,8718,9718,6818,68
04.12.201318,6718,7418,3318,33
05.12.201318,3318,51818
06.12.20131818,2117,8118,18
09.12.201318,2418,3118,0718,27
10.12.201318,1518,3918,1418,15
11.12.201318,118,4218,0818,13
12.12.201318,1318,318,0518,11
13.12.201318,1218,2317,9718
16.12.201317,9718,3417,9218,25
17.12.201318,1618,2318,0818,08
18.12.201318,2118,2418,0218,19
19.12.201318,4218,5618,3618,49
20.12.201318,5618,6118,418,54
23.12.201318,1218,2518,0118,16
24.12.201318,2418,318,1618,29
27.12.201318,3918,4818,218,41
30.12.201318,4518,4718,2918,31
31.12.201318,3518,3518,2418,32