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
Endeavour Mining plc logosu
EDV.L
Endeavour Mining plc
16:27:08
4044 £
0.0000 (%0.00)
Önceki Kapanış: 4180
Düşük₺4044
Yüksek₺4167
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EDV.L: Endeavour Mining plc Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.419,3992
KAPANIŞ 2.425,6917

En Düşük

DÜŞÜK 1.430

En Yüksek

YÜKSEK 4.048
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20251.4441.4981.4301.495
03.01.20251.4941.5031.4701.476
06.01.20251.4741.4951.4511.460
07.01.20251.4491.4941.4491.472
08.01.20251.4631.4881.4461.485
09.01.20251.4871.5201.4871.507
10.01.20251.5011.5221.4851.495
13.01.20251.4911.4991.4711.485
14.01.20251.4901.5151.4801.513
15.01.20251.5171.5291.4481.487
16.01.20251.5071.5431.5031.522
17.01.20251.5261.5361.5101.527
20.01.20251.5501.5501.5081.514
21.01.20251.5261.5631.5101.559
22.01.20251.5681.5771.5371.553
23.01.20251.5691.5691.5311.542
24.01.20251.5501.5751.5411.553
27.01.20251.5391.5701.5121.519
28.01.20251.5211.5531.5141.532
29.01.20251.5351.5581.533,731.541
30.01.20251.5711.6741.5461.652
31.01.20251.6341.6531.6241.643
03.02.20251.6431.6981.6021.651
04.02.20251.6491.6831.6331.665
05.02.20251.6651.735,091.6651.715
06.02.20251.7251.7591.713,991.720
07.02.20251.7291.7461.6871.725
10.02.20251.7311.8161.7301.781
11.02.20251.7781.7951.748,361.765
12.02.20251.7511.7621.7151.762
13.02.20251.7961.8011.7571.782
14.02.20251.7951.805,51.7421.752
17.02.20251.7311.7481.710,481.745
18.02.20251.7441.7671.7311.753
19.02.20251.7361.7631.7071.741
20.02.20251.7661.8081.7531.805
21.02.20251.7871.8001.7371.740
24.02.20251.7321.7471.6491.674
25.02.20251.6501.6701.6111.619
26.02.20251.6121.6361.5791.630
27.02.20251.6121.6221.5421.545
28.02.20251.5081.5811.4861.544
03.03.20251.5511.5951.5331.574
04.03.20251.5501.5941.5341.536
05.03.20251.5791.6091.5521.592
06.03.20251.6231.6821.5781.670
07.03.20251.6471.6631.5831.612
10.03.20251.6311.6571.6111.618
11.03.20251.6101.6711.6101.620
12.03.20251.6171.652,71.5921.621
13.03.20251.5801.6611.578,51.651
14.03.20251.6611.725,631.6451.670
17.03.20251.6751.7091.6721.709
18.03.20251.7271.7741.7171.748
19.03.20251.7601.7601.7091.746
20.03.20251.7531.7571.7121.736
21.03.20251.7191.7431.7141.725
24.03.20251.7491.7651.7341.748
25.03.20251.7271.7921.721,331.772
26.03.20251.7841.7911.7551.755
27.03.20251.7581.8061.7511.787
28.03.20251.8061.8421.7961.824
31.03.20251.8231.8361.7851.819
01.04.20251.8231.8611.8171.854
02.04.20251.8341.8501.8051.826
03.04.20251.7981.8451.7431.836
04.04.20251.8181.8191.6681.699
07.04.20251.6521.7861.6221.697
08.04.20251.7021.7641.6881.738
09.04.20251.7351.820,451.712,041.778
10.04.20251.8271.8921.8251.883
11.04.20251.9242.0121.9112.004
14.04.20252.0102.0441.9682.034
15.04.20252.0442.0702.0342.052
16.04.20252.0802.2162.0642.184
17.04.20252.1682.1842.1342.154
22.04.20252.1642.2342.1462.160
23.04.20252.0762.1022.0222.038
24.04.20252.0742.110,762.0502.056
25.04.20252.0102.0261.9712.020
28.04.20252.0182.0341.9932.018
29.04.20252.0422.0422.0042.022
30.04.20251.9832.0161.9792.016
01.05.20252.0442.1362.0202.060
02.05.20252.1202.1202.0622.104
06.05.20252.1402.243,142.1182.214
07.05.20252.2222.2402.187,22.226
08.05.20252.1942.2262.1882.208
09.05.20252.2082.2742.2082.258
12.05.20252.2822.2822.1222.134
13.05.20252.1262.1602.1102.128
14.05.20252.1062.1222.048,332.076
15.05.20252.0422.0942.025,182.088
16.05.20252.0622.0792.0262.058
19.05.20252.0502.0962.0502.076
20.05.20252.0442.1162.0442.102
21.05.20252.1322.1762.1142.162
22.05.20252.1802.2062.167,682.188
23.05.20252.2202.2762.1922.260
27.05.20252.2422.2442.1622.230
28.05.20252.2522.2802.2442.276
29.05.20252.2782.3222.2602.278
30.05.20252.2542.2822.2422.252
02.06.20252.2782.4082.2602.406
03.06.20252.3802.4062.351,662.366
04.06.20252.4202.4372.3302.348
05.06.20252.3302.4042.3302.386
06.06.20252.3862.3982.3022.312
09.06.20252.2822.297,282.2402.276
10.06.20252.2662.2782.2222.222
11.06.20252.2182.2502.2042.236
12.06.20252.2502.3322.245,642.332
13.06.20252.3602.4062.3502.400
16.06.20252.3462.3702.3002.322
17.06.20252.2762.3482.2762.320
18.06.20252.3062.3122.2822.306
19.06.20252.2862.2982.2622.276
20.06.20252.2462.2962.2462.286
23.06.20252.2582.3642.2582.356
24.06.20252.2942.3042.1962.212
25.06.20252.2362.2542.2242.246
26.06.20252.2842.296,672.2482.272
27.06.20252.2682.2722.1682.176
30.06.20252.1842.2282.1802.228
01.07.20252.2602.2942.2182.292
02.07.20252.2782.3122.2442.258
03.07.20252.2702.2882.2202.262
04.07.20252.2602.2882.2422.288
07.07.20252.2682.294,462.2342.290
08.07.20252.3082.3522.1922.214
09.07.20252.2302.2342.1762.186
10.07.20252.2262.2542.2002.220
11.07.20252.2562.2822.2162.280
14.07.20252.2782.3142.2622.306
15.07.20252.3022.3022.2422.244
16.07.20252.2242.2622.1982.232
17.07.20252.2422.2542.1642.172
18.07.20252.1882.2202.1822.194
21.07.20252.1942.2922.1942.284
22.07.20252.2922.3322.2682.332
23.07.20252.3282.3462.2782.338
24.07.20252.3062.3162.2702.308
25.07.20252.3082.3142.2702.292
28.07.20252.2962.3022.2362.266
29.07.20252.2702.3602.2642.332
30.07.20252.3782.3782.3042.332
31.07.20252.3782.401,022.2382.300
01.08.20252.2602.3582.2602.340
04.08.20252.3102.4462.3102.428
05.08.20252.3982.4522.3702.444
06.08.20252.4642.4982.4522.476
07.08.20252.4962.5262.4602.484
08.08.20252.4842.515,862.4282.434
11.08.20252.4142.4482.3902.446
12.08.20252.4642.4822.433,942.458
13.08.20252.4762.4762.4382.444
14.08.20252.4462.4602.4282.440
15.08.20252.4582.4742.416,012.456
18.08.20252.4942.5642.4862.486
19.08.20252.5062.5142.4322.436
20.08.20252.4222.5002.4102.492
21.08.20252.5122.5562.487,022.550
22.08.20252.5502.5682.5102.552
26.08.20252.5642.5892.5402.578
27.08.20252.5822.5822.5222.544
28.08.20252.5622.5722.4722.492
29.08.20252.5142.5462.496,272.536
01.09.20252.6042.6482.589,992.624
02.09.20252.6062.6642.6002.664
03.09.20252.6622.7662.6622.760
04.09.20252.7102.7322.6982.712
05.09.20252.7282.7682.7222.754
08.09.20252.7502.7942.7462.774
09.09.20252.8042.8582.8042.812
10.09.20252.8042.8442.7702.820
11.09.20252.8262.842,972.8022.822
12.09.20252.8562.8902.8102.818
15.09.20252.8422.9202.8302.894
16.09.20252.9202.9442.8522.860
17.09.20252.8442.8662.7902.802
18.09.20252.7322.7742.6582.692
19.09.20252.7302.8382.725,352.828
22.09.20252.9083.0242.9083.022
23.09.20253.0323.0923.0323.076
24.09.20253.0823.1383.0643.088
25.09.20253.0143.0762.9683.058
26.09.20253.0203.0823.011,223.072
29.09.20253.0943.1423.0823.096
30.09.20253.1003.1342.9963.100
01.10.20253.0983.1583.0743.136
02.10.20253.1503.1503.0363.054
03.10.20253.1223.150,713.1003.112
06.10.20253.1423.2103.1243.198
07.10.20253.2063.2183.1483.160
08.10.20253.2203.2803.207,343.244
09.10.20253.2663.2663.1643.178
10.10.20253.0843.1123.0383.088
13.10.20253.1783.5663.1743.436
14.10.20253.3923.5303.3423.454
15.10.20253.4523.540,493.4323.526
16.10.20253.5323.562,793.5063.550
17.10.20253.5183.5443.3143.356
20.10.20253.3923.450,473.3823.398
21.10.20253.3443.368,993.0143.068
22.10.20253.2203.2423.0343.050
23.10.20253.1163.1983.1143.142
24.10.20253.1283.1783.0803.178
27.10.20253.1663.1662.9803.018
28.10.20252.9723.0822.9003.064
29.10.20253.1383.1903.0643.072
30.10.20253.0743.130,553.052,963.102
31.10.20253.0903.1243.0663.074
03.11.20253.0723.1023.0283.040
04.11.20252.9983.0202.9262.974
05.11.20252.9583.0062.9162.992
06.11.20253.0663.1003.0443.050
07.11.20253.0503.0782.9563.008
10.11.20253.1203.1423.0923.142
11.11.20253.1483.1803.0863.104
12.11.20253.1323.2343.1123.214
13.11.20253.2683.6863.2683.402
14.11.20253.3223.328,13.1443.302
17.11.20253.3003.3343.1863.186
18.11.20253.0623.216,653.028,423.168
19.11.20253.2123.3043.1943.208
20.11.20253.2243.2703.1763.222
21.11.20253.0623.2023.0603.162
24.11.20253.2243.3403.1743.294
25.11.20253.3043.3363.2223.304
26.11.20253.3703.4623.3383.462
27.11.20253.5063.5303.467,23.480
28.11.20253.5143.540,183.4443.490
01.12.20253.5023.6143.4903.612
02.12.20253.5723.6063.4103.434
03.12.20253.5023.5463.4243.442
04.12.20253.3883.4623.3403.460
05.12.20253.4763.523,523.4483.472
08.12.20253.5163.5163.3683.412
09.12.20253.3643.468,663.3383.456
10.12.20253.4783.5363.3843.434
11.12.20253.5043.566,763.417,253.544
12.12.20253.5743.681,533.5023.538
15.12.20253.6283.6883.568,763.602
16.12.20253.5863.7463.5643.708
17.12.20253.7203.8323.6883.716
18.12.20253.7103.7903.6683.790
19.12.20253.7443.9103.7263.910
22.12.20253.9784.0483.9203.986
23.12.20253.9923.9943.9283.958
24.12.20253.9523.9763.9323.976
29.12.20253.9483.970,933.7543.818
30.12.20253.8123.9063.8123.902
31.12.20253.8563.8723.8123.872