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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,8087
KAPANIŞ 14,7693

En Düşük

DÜŞÜK 9,9

En Yüksek

YÜKSEK 18,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201515,7515,7915,4415,57
05.01.201515,4315,5114,6314,66
06.01.201514,714,9114,3214,62
07.01.201514,6915,0514,5614,69
08.01.201514,9515,0714,7415,06
09.01.201515,0415,0514,3714,5
12.01.201514,6614,714,314,41
13.01.201514,2914,6514,2614,63
14.01.201514,4114,6414,3214,37
15.01.201514,7914,9814,2914,87
16.01.201514,8315,2814,7615,21
19.01.201515,3215,3515,0815,27
20.01.201515,3215,6315,2915,47
21.01.201515,5615,7315,3215,69
22.01.201515,916,2415,7916
23.01.201516,1916,2516,0816,16
26.01.201515,9816,2915,716,24
27.01.201516,1916,3115,9816,27
28.01.201516,3616,3615,8215,9
29.01.201515,6515,9515,4415,91
30.01.201515,7515,9715,5815,69
02.02.201515,8116,0215,5515,97
03.02.201516,2216,9116,1416,74
04.02.201516,8116,8716,3316,51
05.02.201516,2316,6315,9716,56
06.02.201516,6416,6816,4516,57
09.02.201516,4516,516,2316,47
10.02.201516,5416,6216,1716,34
11.02.201516,3116,361616,07
12.02.201516,116,6616,0516,45
13.02.201516,6416,9816,5816,93
16.02.201516,8616,9816,7816,87
17.02.201516,7216,9816,616,86
18.02.201516,9817,0516,8617,04
19.02.201516,971716,6816,95
20.02.201516,9217,0216,6716,87
23.02.201517,0217,1216,7716,92
24.02.201516,9517,116,8617,08
25.02.201517,117,171717,1
26.02.201517,217,2517,1117,17
27.02.201517,1817,2717,0717,27
02.03.201517,2617,3817,1417,24
03.03.201517,2317,3417,0617,08
04.03.201517,1817,2916,9117,07
05.03.201517,1517,2917,0317,15
06.03.201517,1717,2317,0417,04
09.03.201516,9917,1516,8817,08
10.03.201517,117,116,6416,7
11.03.201516,7316,8216,3916,64
12.03.201516,716,7816,5816,61
13.03.201516,716,716,216,27
16.03.201516,2916,3916,216,25
17.03.201516,2916,6116,2116,38
18.03.201516,3616,516,2416,42
19.03.201516,4716,7216,4516,59
20.03.201516,6117,3716,5417,37
23.03.201517,3117,4817,1617,35
24.03.201517,3417,6717,317,52
25.03.201517,4717,517,3617,4
26.03.201517,4717,7317,217,45
27.03.201517,417,4317,1117,24
30.03.201517,2417,5417,1217,45
31.03.201517,4517,5917,2817,33
01.04.201517,2817,717,2317,53
02.04.201517,6217,7817,4817,54
07.04.201517,7418,1417,7218,06
08.04.201518,2518,5217,9317,93
09.04.201518,0718,2717,8618,23
10.04.201518,2518,2718,0518,15
13.04.201518,1518,4518,1118,41
14.04.201518,4118,518,218,29
15.04.201518,3318,618,3318,47
16.04.201518,4818,4918,2618,32
17.04.201518,3418,4317,9818,11
20.04.201518,1418,261818,24
21.04.201518,2618,3318,1218,18
22.04.201518,1818,2317,8318,06
23.04.201517,9518,2517,8218,22
24.04.201518,318,518,1518,25
27.04.201518,2518,6418,0818,5
28.04.201518,5118,7518,4518,54
29.04.201518,518,6318,2318,39
30.04.201518,4118,618,318,42
04.05.201518,3318,6318,218,49
05.05.201518,518,5618,2318,27
06.05.201518,3318,4318,2118,43
07.05.201518,1518,1517,6417,83
08.05.201517,8318,1817,7218,18
11.05.201518,2118,3718,1618,19
12.05.201518,0318,1617,8918,11
13.05.201518,1818,291818,07
14.05.201518,0718,2417,9218,16
15.05.201518,1518,1717,8117,9
18.05.201517,9718,0917,6517,84
19.05.201517,9518,1317,8917,98
20.05.20151818,1717,8618,11
21.05.201518,0818,2518,0218,18
22.05.201518,2318,2518,0918,2
25.05.201518,118,1417,7717,85
26.05.201517,7917,917,5117,67
27.05.201517,7417,8217,5817,79
28.05.201517,7517,7617,3417,54
29.05.201517,5617,6317,2817,34
01.06.201517,4517,4817,2417,33
02.06.201517,417,5917,1717,43
03.06.201517,5217,6117,2717,44
04.06.201517,3517,417,0717,14
05.06.201517,0217,1716,8817,05
08.06.20151717,0516,8616,88
09.06.201516,8816,9316,6316,85
10.06.201516,8517,1116,7517,04
11.06.201517,0617,317,0117,1
12.06.201517,0817,1316,7616,89
15.06.201516,6716,7516,4316,62
16.06.201516,516,6816,3216,68
17.06.201516,716,8316,6116,67
18.06.201516,2116,2616,0116,25
19.06.201516,2516,3516,0816,14
22.06.201516,4216,6416,3116,59
23.06.201516,6716,7416,5416,56
24.06.201516,5616,7316,4316,52
25.06.201516,4216,7316,4116,51
26.06.201516,3816,5916,3516,56
29.06.201515,9816,1815,8615,86
30.06.201515,8616,0515,6615,75
01.07.201516,1216,3515,9516,07
02.07.201516,1116,316,0716,09
03.07.201516,1116,1515,8316
06.07.201515,6815,7815,5215,55
07.07.201515,5215,615,2415,24
08.07.201515,2915,4915,2415,39
09.07.201515,4715,9315,4115,86
10.07.201516,1716,4116,0816,27
13.07.201516,5816,5916,3316,51
14.07.201516,4816,5816,3816,55
15.07.201516,5816,716,5216,67
16.07.201516,671716,6116,92
17.07.201516,9616,9716,6516,76
20.07.201516,816,9316,6816,77
21.07.201516,7716,8116,5716,61
22.07.201516,4716,516,3616,39
23.07.201516,4616,516,1216,16
24.07.201516,1516,2515,8715,92
27.07.201515,915,915,5315,54
28.07.201515,6215,8115,5715,74
29.07.201515,916,0815,5616,01
30.07.201515,915,915,2615,38
31.07.201515,4215,4515,1515,3
03.08.201515,3115,3715,0715,29
04.08.201515,2115,2415,0215,05
05.08.201515,0715,2715,0215,18
06.08.201515,215,2315,0215,13
07.08.201515,1815,3415,1215,12
10.08.201515,1815,3115,0115,3
11.08.201515,2915,3914,9815,01
12.08.201514,9815,0214,7214,8
13.08.201515,0815,1714,7114,74
14.08.201514,7414,8114,5214,56
17.08.201514,6914,7214,414,57
18.08.201514,5214,5814,3614,39
19.08.201514,3314,3914,1214,12
20.08.201514,114,1713,913,91
21.08.201513,7913,8613,4513,45
24.08.201512,9613,1812,2412,27
25.08.201512,6512,8112,4412,73
26.08.201512,6512,7712,3912,42
27.08.201512,7913,1812,6213,07
28.08.201513,1713,512,9813,21
31.08.201513,0913,1312,6512,76
01.09.201512,9813,0112,2312,3
02.09.201512,2612,461212,09
03.09.201512,2512,3811,9812,23
04.09.201512,1612,1711,7211,79
07.09.201511,9512,0111,711,71
08.09.201511,7511,9511,7311,73
09.09.201512,0412,1611,8511,88
10.09.201511,811,8111,4511,5
11.09.201511,5711,5811,1711,17
14.09.201511,2211,3211,0311,1
15.09.201511,1411,2910,8411,24
16.09.201511,3411,4911,2211,49
17.09.201511,4711,5411,3111,35
18.09.201511,2611,2810,7610,8
21.09.201510,8111,0410,6510,72
22.09.201510,7410,7510,1910,19
23.09.201510,1810,4710,0310,03
24.09.201510,0210,259,910,06
25.09.201510,3510,510,0710,1
28.09.201510,1810,379,9810,05
29.09.20151010,319,9610,23
30.09.201510,4410,4410,3110,41
01.10.201510,6211,0510,6110,79
02.10.201510,8911,1510,7711,04
05.10.201511,3411,8311,2811,8
06.10.201511,8512,1411,4712,11
07.10.201512,3512,6712,2512,37
08.10.201512,3712,4412,112,34
09.10.201512,5512,8412,5312,63
12.10.201512,6412,812,2412,37
13.10.201512,212,2211,7712,06
14.10.201511,9612,3211,8612,16
15.10.201512,5212,6311,4411,64
16.10.201511,811,9911,6711,82
19.10.201511,711,7611,3611,43
20.10.201511,3411,3811,1111,25
21.10.201511,2911,411,0511,3
22.10.201511,2511,6611,211,64
23.10.201511,7911,9311,5411,58
26.10.201511,5811,7511,4811,53
27.10.201511,4711,5310,9411,08
28.10.201511,0711,6311,0111,58
29.10.201511,6211,6311,2911,48
30.10.201511,5511,5711,3711,48
02.11.201511,411,6311,3811,57
03.11.201511,612,4211,5812,42
04.11.201512,4612,8612,4112,56
05.11.201512,4812,4912,1212,29
06.11.201512,312,4412,1612,3
09.11.201512,3112,6312,1512,18
10.11.201512,2512,312,0512,22
11.11.201512,2312,412,0612,11
12.11.201511,8911,8911,111,23
13.11.201511,1811,4810,9811,15
16.11.201511,111,5411,0611,34
17.11.201511,5911,9111,5211,91
18.11.201511,8312,1911,7212,12
19.11.201512,1912,3312,1112,26
20.11.201512,2112,2511,911,98
23.11.201511,912,1211,7212,01
24.11.201511,9212,3711,912,31
25.11.201512,3112,3612,0312,24
26.11.201512,212,5712,1712,47
27.11.201512,3812,512,312,33
30.11.201512,2612,4912,1912,35
01.12.201512,3512,4912,2512,28
02.12.201512,2412,31212,03
03.12.201512,0312,2811,6811,68
04.12.201511,7112,0911,3711,52
07.12.201511,5411,5510,8110,88
08.12.201510,9210,9210,4710,67
09.12.201510,711,1110,4710,92
10.12.201510,911,1410,8210,99
11.12.201510,9411,0510,6110,66
14.12.201510,6710,7510,2410,25
15.12.201510,3710,7410,3510,61
16.12.201510,6510,9410,5410,7
17.12.201510,9711,0810,7310,76
18.12.201510,7110,9610,610,72
21.12.201510,1810,339,969,96
22.12.201510,110,19,9510,07
23.12.201510,210,8610,210,74
24.12.201510,8211,0210,7610,94
28.12.201510,9310,9810,4710,49
29.12.201510,5810,6210,410,48
30.12.201510,4610,510,2310,3
31.12.201510,3710,3810,1210,12