EDV.L: Endeavour Mining plc Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.440,6496
KAPANIŞ 4.435,1368
En Düşük
DÜŞÜK 3.568
En Yüksek
YÜKSEK 5.620
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2026 | 3.884 | 3.916 | 3.646 | 3.650 |
| 05.01.2026 | 3.768 | 3.906 | 3.762 | 3.872 |
| 06.01.2026 | 3.854 | 3.992 | 3.826 | 3.992 |
| 07.01.2026 | 4.000 | 4.004,32 | 3.823,31 | 3.926 |
| 08.01.2026 | 3.962 | 4.124 | 3.949,44 | 4.098 |
| 09.01.2026 | 4.146 | 4.162 | 3.880 | 3.894 |
| 12.01.2026 | 3.964 | 4.056 | 3.940 | 4.056 |
| 13.01.2026 | 4.046 | 4.130 | 3.978 | 4.108 |
| 14.01.2026 | 4.200 | 4.286 | 4.118 | 4.152 |
| 15.01.2026 | 4.138 | 4.148 | 4.066 | 4.106 |
| 16.01.2026 | 4.042 | 4.072 | 3.914 | 3.996 |
| 19.01.2026 | 4.100 | 4.128 | 4.054 | 4.096 |
| 20.01.2026 | 4.160 | 4.222 | 4.134 | 4.208 |
| 21.01.2026 | 4.360 | 4.414 | 4.222 | 4.278 |
| 22.01.2026 | 4.216 | 4.282 | 4.166 | 4.274 |
| 23.01.2026 | 4.332 | 4.406 | 4.279,43 | 4.366 |
| 26.01.2026 | 4.522 | 4.578,88 | 4.467,53 | 4.542 |
| 27.01.2026 | 4.518 | 4.520 | 4.250 | 4.344 |
| 28.01.2026 | 4.536 | 4.560 | 4.440 | 4.530 |
| 29.01.2026 | 4.770 | 4.866 | 4.446 | 4.518 |
| 30.01.2026 | 4.226 | 4.418 | 4.120 | 4.222 |
| 02.02.2026 | 3.882 | 4.200 | 3.712 | 4.110 |
| 03.02.2026 | 4.382 | 4.395,9 | 4.166 | 4.272 |
| 04.02.2026 | 4.316 | 4.412 | 4.144,82 | 4.172 |
| 05.02.2026 | 4.120 | 4.182 | 4.035,24 | 4.090 |
| 06.02.2026 | 4.000 | 4.202 | 3.960 | 4.174 |
| 09.02.2026 | 4.258 | 4.422 | 4.244 | 4.422 |
| 10.02.2026 | 4.438 | 4.478 | 4.359,62 | 4.428 |
| 11.02.2026 | 4.512 | 4.616 | 4.460 | 4.576 |
| 12.02.2026 | 4.626 | 4.626 | 4.414 | 4.426 |
| 13.02.2026 | 4.404 | 4.579,88 | 4.380 | 4.574 |
| 16.02.2026 | 4.542 | 4.686 | 4.484 | 4.686 |
| 17.02.2026 | 4.590 | 4.630 | 4.432 | 4.510 |
| 18.02.2026 | 4.564 | 4.702 | 4.528 | 4.702 |
| 19.02.2026 | 4.670 | 4.728 | 4.622 | 4.714 |
| 20.02.2026 | 4.736 | 4.818 | 4.648 | 4.710 |
| 23.02.2026 | 4.862 | 5.025 | 4.812 | 5.010 |
| 24.02.2026 | 4.990 | 5.020 | 4.858 | 4.974 |
| 25.02.2026 | 5.065 | 5.130 | 5.010 | 5.100 |
| 26.02.2026 | 5.080 | 5.175 | 5.045 | 5.170 |
| 27.02.2026 | 5.270 | 5.360 | 5.236,01 | 5.290 |
| 02.03.2026 | 5.490 | 5.620 | 5.120 | 5.185 |
| 03.03.2026 | 5.165 | 5.170 | 4.730 | 4.866 |
| 04.03.2026 | 4.852 | 4.960 | 4.774 | 4.848 |
| 05.03.2026 | 4.792 | 4.848 | 4.538 | 4.566 |
| 06.03.2026 | 4.578 | 4.644 | 4.432 | 4.624 |
| 09.03.2026 | 4.456 | 4.636 | 4.444 | 4.634 |
| 10.03.2026 | 4.754 | 4.842 | 4.722 | 4.788 |
| 11.03.2026 | 4.722 | 4.732 | 4.544 | 4.616 |
| 12.03.2026 | 4.526 | 4.656 | 4.448 | 4.576 |
| 13.03.2026 | 4.500 | 4.534 | 4.350 | 4.392 |
| 16.03.2026 | 4.328 | 4.544 | 4.326 | 4.526 |
| 17.03.2026 | 4.562 | 4.680 | 4.514 | 4.564 |
| 18.03.2026 | 4.564 | 4.614 | 4.292 | 4.406 |
| 19.03.2026 | 4.164 | 4.192 | 3.950 | 4.086 |
| 20.03.2026 | 4.132 | 4.194 | 3.918 | 4.004 |
| 23.03.2026 | 3.808 | 4.094 | 3.760 | 3.994 |
| 24.03.2026 | 4.020 | 4.128 | 3.928 | 4.128 |
| 25.03.2026 | 4.210 | 4.352,2 | 4.204 | 4.312 |
| 26.03.2026 | 4.260 | 4.278 | 4.128 | 4.182 |
| 27.03.2026 | 4.206 | 4.282 | 4.114 | 4.262 |
| 30.03.2026 | 4.260 | 4.328 | 4.220 | 4.278 |
| 31.03.2026 | 4.262 | 4.472 | 4.260 | 4.460 |
| 01.04.2026 | 4.620 | 4.738 | 4.590 | 4.720 |
| 02.04.2026 | 4.486 | 4.676 | 4.432 | 4.606 |
| 07.04.2026 | 4.508 | 4.612 | 4.483 | 4.529 |
| 08.04.2026 | 4.808 | 4.882 | 4.669 | 4.727 |
| 09.04.2026 | 4.706 | 4.779 | 4.673 | 4.756 |
| 10.04.2026 | 4.696 | 4.902 | 4.696 | 4.902 |
| 13.04.2026 | 4.816 | 4.885 | 4.789,31 | 4.810 |
| 14.04.2026 | 4.885 | 4.977,6 | 4.880 | 4.920 |
| 15.04.2026 | 4.918 | 4.975 | 4.848 | 4.855 |
| 16.04.2026 | 4.821 | 4.884 | 4.797,88 | 4.825 |
| 17.04.2026 | 4.817 | 5.020 | 4.717 | 4.987 |
| 20.04.2026 | 4.904 | 4.964 | 4.851 | 4.940 |
| 21.04.2026 | 4.947 | 4.953,87 | 4.726,85 | 4.737 |
| 22.04.2026 | 4.752 | 4.796 | 4.679 | 4.742 |
| 23.04.2026 | 4.664 | 4.669 | 4.565 | 4.631 |
| 24.04.2026 | 4.507 | 4.612 | 4.490 | 4.548 |
| 27.04.2026 | 4.525 | 4.525 | 4.380 | 4.386 |
| 28.04.2026 | 4.334 | 4.365 | 4.163 | 4.191 |
| 29.04.2026 | 4.283 | 4.283 | 4.128 | 4.143 |
| 30.04.2026 | 4.223 | 4.530 | 4.170 | 4.414 |
| 01.05.2026 | 4.300 | 4.355 | 4.156 | 4.298 |
| 05.05.2026 | 4.390 | 4.390 | 4.285 | 4.285 |
| 06.05.2026 | 4.400 | 4.678 | 4.396,88 | 4.678 |
| 07.05.2026 | 4.682 | 5.010 | 4.681 | 4.916 |
| 08.05.2026 | 4.837 | 4.912 | 4.783 | 4.797 |
| 11.05.2026 | 4.820 | 5.040,87 | 4.779 | 4.957 |
| 12.05.2026 | 4.945 | 4.980 | 4.825 | 4.825 |
| 13.05.2026 | 5.018 | 5.050 | 4.863 | 4.921 |
| 14.05.2026 | 4.870 | 5.001,47 | 4.826 | 4.881 |
| 15.05.2026 | 4.790 | 4.799 | 4.520 | 4.537 |
| 18.05.2026 | 4.537 | 4.593 | 4.480 | 4.506 |
| 19.05.2026 | 4.465 | 4.535 | 4.325 | 4.370 |
| 20.05.2026 | 4.336 | 4.448 | 4.290 | 4.426 |
| 21.05.2026 | 4.399 | 4.410 | 4.306 | 4.355 |
| 22.05.2026 | 4.421 | 4.421 | 4.232 | 4.288 |
| 26.05.2026 | 4.462 | 4.541,17 | 4.377 | 4.438 |
| 27.05.2026 | 4.487 | 4.523,41 | 4.393 | 4.433 |
| 28.05.2026 | 4.352 | 4.416 | 4.251 | 4.410 |
| 29.05.2026 | 4.498 | 4.630 | 4.451 | 4.594 |
| 01.06.2026 | 4.569 | 4.587 | 4.293 | 4.417 |
| 02.06.2026 | 4.478 | 4.535 | 4.199 | 4.250 |
| 03.06.2026 | 4.259 | 4.285,42 | 4.200,5 | 4.228 |
| 04.06.2026 | 4.240 | 4.288 | 4.170 | 4.224 |
| 05.06.2026 | 4.200 | 4.223 | 3.971 | 3.975 |
| 08.06.2026 | 3.888 | 3.960 | 3.828 | 3.959 |
| 09.06.2026 | 3.950 | 3.976 | 3.810 | 3.810 |
| 10.06.2026 | 3.741 | 3.792,57 | 3.635 | 3.653 |
| 11.06.2026 | 3.638 | 3.662,12 | 3.568 | 3.649 |
| 12.06.2026 | 3.777 | 3.850 | 3.674 | 3.830 |
| 15.06.2026 | 4.002 | 4.179 | 3.971,45 | 4.106 |
| 16.06.2026 | 4.065 | 4.253,26 | 4.057 | 4.223 |
| 17.06.2026 | 4.301 | 4.444 | 4.242 | 4.434 |
| 18.06.2026 | 4.390 | 4.390 | 4.180 | 4.180 |
| 19.06.2026 | 4.167 | 4.167 | 4.053 | 4.054 |