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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13,2157
KAPANIŞ 13,2216

En Düşük

DÜŞÜK 9,41

En Yüksek

YÜKSEK 17,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202511,8311,911,7311,86
03.01.202511,9211,9611,8711,87
06.01.202511,9712,0311,8512,02
07.01.202511,8711,9911,811,85
08.01.202511,8811,911,6711,8
09.01.202511,8612,2111,8312,05
10.01.202511,6111,9511,5511,7
13.01.202511,81211,7111,9
14.01.202511,8311,8511,6711,67
15.01.202511,7911,811,6511,73
16.01.202511,7311,7511,4411,56
17.01.202511,6811,7111,5911,63
20.01.202511,6511,6611,4911,5
21.01.202511,4211,4911,3411,43
22.01.202511,411,5611,3211,39
23.01.202511,3411,4711,2711,38
24.01.202511,3711,4511,2811,37
27.01.202511,2911,311,1611,16
28.01.202511,1611,3711,1311,23
29.01.202511,2411,2811,1911,27
30.01.202511,2611,4411,2611,34
31.01.202511,3911,4211,211,27
03.02.202511,211,4411,211,31
04.02.202511,2411,4911,1411,48
05.02.202511,511,5811,411,45
06.02.202511,4711,6211,4611,5
07.02.202511,4711,5811,4611,55
10.02.202511,5811,711,5411,57
11.02.202511,5611,7811,5211,78
12.02.202511,7712,111,7512,07
13.02.202511,9412,0211,8711,95
14.02.202511,912,1811,8812,14
17.02.202512,112,212,0812,12
18.02.202512,1212,2312,112,16
19.02.202512,1912,2612,1112,18
20.02.202512,3313,1712,3313,13
21.02.202513,0513,1312,6312,71
24.02.202512,7112,7212,4212,52
25.02.202512,5412,6312,3712,42
26.02.202512,4512,5512,3712,41
27.02.202512,412,412,2612,3
28.02.202512,312,3312,2212,31
03.03.202512,412,4712,1612,16
04.03.20251212,0411,7811,85
05.03.202511,9912,0711,811,86
06.03.202512,0112,0311,8111,83
07.03.202511,8811,9311,7511,78
10.03.202511,8811,9911,7511,75
11.03.202511,7411,8811,5611,6
12.03.202511,611,6311,4611,58
13.03.202511,5911,6911,5711,64
14.03.202511,6311,6311,4411,54
17.03.202511,6511,8911,5911,87
18.03.202511,912,1211,912,02
19.03.202512,0112,1912,0112,14
20.03.202512,1712,2512,0512,07
21.03.202512,0912,1812,0812,11
24.03.202512,1912,2211,9511,96
25.03.202511,9812,1911,9712,15
26.03.202512,1812,5112,1512,42
27.03.202512,4212,5912,3912,52
28.03.202512,4812,6312,4212,46
31.03.202512,1412,3212,0112,3
01.04.202512,412,4712,2612,36
02.04.202512,2812,3511,9712,07
03.04.202511,8211,8411,3511,42
04.04.202511,311,3110,610,79
07.04.202510,1910,69,910,05
08.04.202510,410,59,889,96
09.04.20259,719,719,419,58
10.04.202511,0111,019,769,76
11.04.20259,779,779,559,59
14.04.20259,8110,079,779,93
15.04.20259,9310,079,889,98
16.04.20259,910,159,8310,15
17.04.202510,2510,3410,0910,33
22.04.202510,3610,4110,2610,33
23.04.202510,510,6710,410,46
24.04.202510,5310,6210,4910,56
25.04.202510,6710,7510,5710,72
28.04.202510,8410,8710,6910,77
29.04.202510,7910,8210,6610,75
30.04.202510,6610,8610,4210,81
02.05.202510,911,0510,5810,77
05.05.202510,7510,9510,6310,85
06.05.202510,9511,0410,8810,98
07.05.20251111,0410,8710,94
08.05.202510,9611,0910,8911,09
09.05.202511,1311,311,1311,27
12.05.202511,4911,8611,4811,63
13.05.202511,6311,8511,5811,81
14.05.202511,8511,9411,6411,75
15.05.202511,611,6911,5211,66
16.05.202511,7511,8211,6111,79
19.05.202511,7911,8611,6911,72
20.05.202511,711,8111,6311,81
21.05.202511,8511,8511,711,76
22.05.202511,7211,7611,5411,6
23.05.202511,6411,7311,3711,5
26.05.202511,611,6911,5911,68
27.05.202511,6911,8411,6611,81
28.05.202511,8411,8811,7711,82
29.05.202511,91211,7611,79
30.05.202511,8711,9511,8111,86
02.06.202511,912,1511,8812,02
03.06.202512,0712,1511,9812,14
04.06.202512,212,2911,9311,93
05.06.202511,9212,0511,8611,97
06.06.202512,0212,0311,8411,99
09.06.20251212,111,9812,02
10.06.202512,0912,2912,0912,23
11.06.202512,2312,3112,1512,19
12.06.202512,2912,3812,1812,32
13.06.202512,4912,7512,2112,26
16.06.202512,4112,5812,3112,39
17.06.202512,4412,6612,4112,61
18.06.202512,6712,712,4512,53
19.06.202512,5912,8312,5712,82
20.06.202512,7912,9212,6812,81
23.06.202512,9613,0412,7812,84
24.06.202512,3812,5812,112,52
25.06.202512,4912,5912,4512,49
26.06.202512,5212,5512,3212,41
27.06.202512,4512,5512,4212,55
30.06.202512,6112,6112,4112,44
01.07.202512,512,5812,4412,52
02.07.202512,5812,7812,5712,71
03.07.202512,8412,8812,812,85
04.07.202512,3512,4512,312,42
07.07.202512,3612,4412,3112,4
08.07.202512,3712,8612,3712,84
09.07.202512,6512,8612,5912,78
10.07.202512,8212,8812,6412,82
11.07.202512,81312,7612,99
14.07.202512,9413,0512,8412,88
15.07.202512,8212,9512,8212,92
16.07.202512,8713,0512,7912,84
17.07.202512,8412,912,7412,84
18.07.202512,9513,2512,9513,09
21.07.202513,0513,0912,9713,06
22.07.202513,0413,113,0113,07
23.07.202513,113,2713,113,2
24.07.202513,313,6213,2413,47
25.07.202513,513,6613,4413,59
28.07.202513,613,813,5713,8
29.07.202513,813,9413,7913,86
30.07.202513,9614,1113,4813,48
31.07.202513,4513,513,0713,28
01.08.202513,2713,3512,912,97
04.08.202512,9813,0812,7912,9
05.08.202512,9413,1312,913,07
06.08.202513,1513,4413,1413,29
07.08.202513,1913,3913,1513,28
08.08.202513,2313,3813,2213,34
11.08.202513,3413,3513,1613,18
12.08.202513,413,513,3113,43
13.08.202513,3913,4413,2813,36
14.08.202513,4313,4313,2413,3
15.08.202513,3813,4113,2313,37
18.08.202513,3313,3713,2613,33
19.08.202513,3213,4813,2813,46
20.08.202513,413,6813,3913,63
21.08.202513,6613,8513,6613,85
22.08.202513,8813,9813,8813,91
25.08.202513,8114,0513,7814,04
26.08.20251414,0613,8413,9
27.08.202513,8813,9613,7313,83
28.08.202513,8713,9413,7913,94
29.08.202513,9814,0413,8614,01
01.09.20251414,1413,9714,12
02.09.202514,1114,2414,0314,14
03.09.202514,0914,3714,0914,22
04.09.202514,1514,414,1514,33
05.09.202514,3114,414,0914,19
08.09.202514,314,4414,2814,39
09.09.202514,4414,6414,414,59
10.09.202514,5814,7314,4614,55
11.09.202514,6314,7114,4314,51
12.09.202514,4114,614,3214,57
15.09.202514,5614,814,5614,75
16.09.202514,814,8514,5214,85
17.09.202514,7914,8614,6514,74
18.09.202514,7514,7914,6314,68
19.09.202514,6614,7714,3814,45
22.09.202514,4714,5314,3614,45
23.09.202514,4614,9414,3814,84
24.09.202514,815,3214,7915,31
25.09.202515,315,5415,2515,52
26.09.202515,5815,715,5115,65
29.09.202515,5615,6815,4115,42
30.09.202515,315,3414,6615,07
01.10.202515,1215,2915,0415,29
02.10.202515,2915,3115,0215,02
03.10.202515,0415,2115,0115,05
06.10.202515,1615,3615,1315,26
07.10.202515,2515,3514,9214,93
08.10.202515,0515,1214,8214,9
09.10.202514,814,8614,5614,58
10.10.202514,5214,7114,4414,49
13.10.202514,5914,7114,5614,62
14.10.202514,5914,614,3914,55
15.10.202514,5914,6714,4914,52
16.10.202514,4614,5114,2314,31
17.10.202514,1314,3213,9614,32
20.10.202514,3714,4814,2814,28
21.10.202514,3314,5114,3114,44
22.10.202514,5514,8114,5414,8
23.10.202515,215,3515,0315,29
24.10.202515,2115,5115,215,47
27.10.202515,4715,6615,4515,66
28.10.202515,4615,7415,3815,7
29.10.202515,715,9715,6915,91
30.10.202515,671615,5116
31.10.202515,9316,0115,6615,88
03.11.202515,9316,0315,8815,96
04.11.202515,915,9115,6815,9
05.11.202515,8516,0415,8316,04
06.11.202515,9616,3915,9116,35
07.11.202516,416,6416,416,54
10.11.202516,716,7116,3416,45
11.11.202516,5616,8616,5116,85
12.11.202516,816,8816,4516,7
13.11.202516,7517,0816,6317,03
14.11.202516,9917,0616,6817,05
17.11.202517,0217,1516,9216,94
18.11.202516,7316,816,5316,75
19.11.202516,9217,0616,2216,27
20.11.202516,3816,5516,2916,34
21.11.2025161615,4815,7
24.11.202515,6715,6815,3515,6
25.11.202515,615,7715,4915,56
26.11.202515,715,7515,5815,7
27.11.202515,7515,8115,6515,75
28.11.202515,8315,9915,815,98
01.12.202516,0416,3216,0416,21
02.12.202516,2416,3416,1816,23
03.12.202516,2216,6116,2216,39
04.12.202516,4516,4816,0516,27
05.12.202516,1716,3316,0616,29
08.12.202516,2416,5616,2316,27
09.12.202516,2716,4116,2316,27
10.12.202516,2916,4416,1816,31
11.12.202516,2916,41616
12.12.202516,0516,1515,815,84
15.12.20251616,0115,6615,73
16.12.202515,6715,7215,2115,34
17.12.202515,3915,5415,2715,46
18.12.202515,5515,6415,3615,44
19.12.202515,4315,6215,2615,6
22.12.202515,6715,8915,615,89
23.12.202515,8615,8615,6915,78
24.12.202515,8515,8715,7715,8
29.12.202515,815,915,6615,9
30.12.202515,916,0515,8715,99
31.12.202516,0516,0515,9315,93