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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11,2969
KAPANIŞ 11,3011

En Düşük

DÜŞÜK 7,95

En Yüksek

YÜKSEK 13,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201610,210,249,8410,06
05.01.201610,1710,219,919,97
06.01.20169,979,979,579,69
07.01.20169,259,3899,3
08.01.20169,389,468,938,93
11.01.20168,869,198,648,74
12.01.20168,79,118,588,61
13.01.20168,759,018,658,83
14.01.20168,779,248,589,07
15.01.2016998,558,63
18.01.20168,558,768,438,44
19.01.20168,638,788,468,5
20.01.20168,288,287,968,02
21.01.20168,058,457,958,36
22.01.20168,859,168,638,94
25.01.20169,039,058,68,65
26.01.20168,399,058,329,03
27.01.20168,998,998,688,83
28.01.20168,839,78,839,3
29.01.20169,569,659,059,49
01.02.20169,499,519,19,21
02.02.20169,099,138,568,67
03.02.20168,638,888,348,63
04.02.20168,989,318,89,21
05.02.20169,179,669,099,51
08.02.20169,519,68,878,95
09.02.20168,979,088,598,63
10.02.20168,6298,528,71
11.02.20168,578,578,068,24
12.02.20168,538,798,358,79
15.02.20169,069,078,728,97
16.02.20169,249,298,688,77
17.02.20168,799,258,669,25
18.02.20169,249,689,019,06
19.02.20169,069,228,758,85
22.02.201699,278,959,24
23.02.20169,119,328,98,94
24.02.20168,88,838,468,58
25.02.20168,89,268,468,82
26.02.20168,989,58,989,48
29.02.20169,389,579,229,52
01.03.20169,719,999,659,91
02.03.201610,0210,279,8110,21
03.03.201610,310,6610,1410,56
04.03.201610,6610,7510,4110,64
07.03.201610,6311,0310,510,93
08.03.201610,8910,9610,4810,61
09.03.201610,5710,7510,3410,6
10.03.201610,6310,8610,2310,23
11.03.201610,3710,5810,3310,56
14.03.201610,5210,710,4210,6
15.03.201610,5710,5710,3610,36
16.03.201610,4210,5410,3210,43
17.03.201610,610,8410,4910,69
18.03.201610,7310,7510,4410,54
21.03.201610,4710,6610,3610,46
22.03.201610,4410,5610,2410,41
23.03.201610,3910,4310,0310,13
24.03.201610,0110,039,819,95
29.03.20169,9910,159,779,87
30.03.20169,9210,249,9210,07
31.03.201610109,839,92
01.04.20169,89,959,529,62
04.04.20169,559,79,459,58
05.04.20169,369,439,219,32
06.04.20169,389,529,159,32
07.04.20169,399,439,149,21
08.04.20169,249,519,249,47
11.04.20169,499,699,39,61
12.04.20169,79,969,639,92
13.04.201610,0710,5710,0410,57
14.04.201610,5110,7510,3510,58
15.04.201610,5610,6810,3710,5
18.04.20169,9310,589,8410,55
19.04.201610,710,9410,6310,92
20.04.201610,8411,2210,7711,22
21.04.201611,2511,4511,2111,35
22.04.201611,3411,3711,1411,33
25.04.201611,2811,3311,0211,09
26.04.201611,1111,4411,0811,4
27.04.201611,4511,811,4211,66
28.04.201611,6411,7911,4311,76
29.04.201611,6211,7311,4511,45
02.05.201611,5311,5611,2111,35
03.05.201611,3211,3610,7810,84
04.05.201610,8211,0110,7910,8
05.05.201611,4411,5411,1911,31
06.05.201611,2211,4810,9911,42
09.05.201611,5211,5511,0411,08
10.05.201611,1811,3611,0611,29
11.05.201611,2611,3211,0111,25
12.05.201611,2311,7511,1911,41
13.05.201611,3611,5811,2911,52
16.05.201611,4511,7211,3811,62
17.05.201611,7311,8211,4611,62
18.05.201611,5911,7311,4711,7
19.05.201611,5511,6211,1111,2
20.05.201611,311,4611,2411,3
23.05.201611,311,311,111,2
24.05.201611,211,5511,1811,51
25.05.201611,611,9911,5911,94
26.05.201611,9512,0511,7811,87
27.05.201611,7611,8811,6911,84
30.05.201611,8511,8911,7211,88
31.05.201611,9411,9411,5811,58
01.06.201611,511,5211,2511,43
02.06.201611,5111,7611,3411,44
03.06.201611,5111,6911,2311,29
06.06.201611,3611,7411,3411,65
07.06.201611,7211,9411,7211,89
08.06.201611,841211,8211,92
09.06.201611,8611,911,611,66
10.06.201611,5811,5811,2611,35
13.06.201611,1711,2811,0411,17
14.06.201611,0311,1210,8910,89
15.06.201610,9811,1110,810,98
16.06.201610,6410,7510,510,71
17.06.201610,7511,0810,6711
20.06.201611,1911,3411,1411,29
21.06.201611,2511,4411,2111,38
22.06.201611,4211,5711,2911,39
23.06.201611,4211,711,3711,7
24.06.20169,610,999,610,42
27.06.201610,4610,710,1210,21
28.06.201610,5310,610,3310,51
29.06.201610,7711,2910,7511,28
30.06.201611,1911,611,111,41
01.07.201611,511,6811,3711,68
04.07.201611,7111,7811,5511,58
05.07.201611,511,5511,2211,39
06.07.201611,311,3811,0311,18
07.07.201611,2911,4711,2611,39
08.07.201611,311,6811,2511,65
11.07.201611,7211,7411,4711,73
12.07.201611,7512,2211,7312,15
13.07.201612,1212,261212
14.07.201612,1512,2511,9812,19
15.07.201612,1412,1812,0512,15
18.07.201612,1912,2712,0312,04
19.07.201611,9912,0811,7311,83
20.07.201611,9811,9811,5911,81
21.07.201611,8512,1411,7912,08
22.07.201611,9812,0511,8711,98
25.07.201612,0312,0411,6811,77
26.07.201611,7311,7411,3511,55
27.07.201611,6611,8611,5811,65
28.07.201611,6511,6511,1811,24
29.07.201611,2711,3611,1511,28
01.08.201611,411,4211,1111,11
02.08.201611,0911,1310,8910,89
03.08.201610,8811,0410,8110,97
04.08.201611,1211,411,1111,35
05.08.201611,411,5511,3911,5
08.08.201611,6311,6611,5411,63
09.08.201611,5811,7811,5511,74
10.08.201611,711,8111,6411,72
11.08.201611,7611,8911,5611,89
12.08.201611,9412,0411,8611,92
15.08.201611,9412,1111,8512,09
16.08.201611,9912,3911,9212,22
17.08.201612,2812,2911,9812,03
18.08.201612,212,2412,0212,17
19.08.201612,2312,2311,9112,01
22.08.201611,9512,0511,811,92
23.08.201611,9612,0411,9212
24.08.201611,8912,0811,8312
25.08.201611,9512,0311,8811,98
26.08.201611,9612,1211,9112,09
29.08.201611,9812,0411,911,93
30.08.201611,9412,1611,912,09
31.08.201612,0312,1611,9612,04
01.09.201612,0312,5112,0312,18
02.09.201612,312,5812,1812,53
05.09.201612,4812,6912,4712,52
06.09.201612,6112,6212,3312,36
07.09.201612,412,6412,412,62
08.09.201612,612,8912,5912,79
09.09.201612,812,8912,5512,6
12.09.201612,3412,4112,2412,41
13.09.201612,4112,512,0712,11
14.09.201612,1212,211,8611,97
15.09.201611,9412,0711,8912,03
16.09.201611,9511,9711,7311,77
19.09.201611,9212,0511,911,94
20.09.201611,8711,9111,7811,78
21.09.201611,9311,9411,811,87
22.09.20161212,0911,9611,98
23.09.201611,9512,0211,8711,99
26.09.201611,8411,911,711,84
27.09.201611,9411,9411,5111,56
28.09.201611,6611,7711,6111,67
29.09.201612,1412,2512,0512,11
30.09.201611,9412,1411,7312,08
03.10.201612,112,2312,0112,05
04.10.201612,1212,2512,0712,2
05.10.201612,1112,3312,0512,3
06.10.201612,312,3512,1812,29
07.10.201612,312,4312,212,32
10.10.201612,3312,7512,2612,69
11.10.201612,6312,8212,5612,59
12.10.201612,6312,8312,5412,66
13.10.201612,5512,6812,4712,67
14.10.201612,5512,8112,512,69
17.10.201612,6612,6612,4312,48
18.10.201612,5812,7712,5812,67
19.10.201612,7512,9212,6812,85
20.10.201612,9113,0512,8813
21.10.201612,971312,8412,98
24.10.201613,0513,213,0213,07
25.10.201613,0113,1312,8612,95
26.10.201612,9213,0612,7612,91
27.10.201612,8912,9812,7812,94
28.10.201612,8412,9712,7912,97
31.10.201612,8412,9112,712,77
01.11.201612,8512,912,6112,66
02.11.201612,612,612,3212,36
03.11.201612,312,6212,112,5
04.11.201612,5412,5612,2712,41
07.11.201612,6412,6412,4212,48
08.11.201612,5612,5812,4312,52
09.11.201612,1112,6412,0112,64
10.11.201612,7512,9912,4112,49
11.11.201612,5612,6112,1512,16
14.11.201612,312,361212,12
15.11.201612,312,412,2312,36
16.11.201612,4912,5512,2412,34
17.11.201612,3312,4912,2412,4
18.11.201612,4112,4212,1112,17
21.11.201612,312,4112,212,29
22.11.201612,4912,5112,2712,31
23.11.201612,3912,4212,2512,28
24.11.201612,3412,3512,2412,3
25.11.201612,2612,3112,1412,19
28.11.201612,1512,2112,0112,12
29.11.201612,0512,1911,9912,08
30.11.201612,1112,7612,1112,6
01.12.201612,8112,9712,7512,9
02.12.201612,812,8812,712,76
05.12.201612,6912,9412,6712,91
06.12.201612,9312,9612,8412,9
07.12.201613,0113,0712,9112,99
08.12.20161313,2512,9413,12
09.12.201613,0913,1112,8812,91
12.12.201613,1513,2913,0913,12
13.12.201613,1113,1913,0413,19
14.12.201613,2213,313,1413,2
15.12.201613,2113,3213,0513,3
16.12.201613,3713,8713,3613,83
19.12.201613,5513,5913,3113,37
20.12.201613,413,6813,3613,6
21.12.201613,613,613,413,47
22.12.201613,413,513,3113,42
23.12.201613,4813,5113,3813,44
27.12.201613,913,913,3913,48
28.12.201613,4313,5313,413,4
29.12.201613,413,5413,3813,48
30.12.201613,4513,513,3913,42