גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנדסה > גרפים

עדכון אחרון 15.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנדסה

Endesa

מניה ELE Madrid-CB EUR

שער

--

שינוי

--

שינוי ב EUR

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך

פתיחה

סגירה

גבוה

נמוך

מחזור

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.08.2025 11:30	25.81	25.81	25.81	25.81	9.00
08.08.2025 12:00	25.81	25.81	25.81	25.81	379.00
08.08.2025 12:30	25.78	25.78	25.78	25.78	13.00
08.08.2025 13:00	25.805	25.805	25.805	25.805	18.00
08.08.2025 13:30	25.845	25.845	25.845	25.845	716.00
08.08.2025 14:00	25.855	25.845	25.845	25.855	46.00
08.08.2025 14:30	25.825	25.825	25.825	25.825	38.00
08.08.2025 15:00	25.805	25.805	25.805	25.805	1,883.00
08.08.2025 15:30	25.805	25.805	25.805	25.805	48.00
08.08.2025 16:00	25.825	25.775	25.825	25.775	125.00
08.08.2025 16:30	25.685	25.685	25.685	25.685	2,984.00
08.08.2025 17:00	25.685	25.685	25.685	25.685	147.00
08.08.2025 17:30	25.64	25.59	25.64	25.59	160.00
08.08.2025 18:00	25.56	25.525	25.56	25.525	288.00
11.08.2025 12:00	25.54	25.54	25.54	25.54	422.00
11.08.2025 12:30	25.54	25.54	25.54	25.54	10.00
11.08.2025 13:00	25.54	25.54	25.54	25.54	422.00
11.08.2025 13:30	25.52	25.52	25.52	25.52	22.00
11.08.2025 14:00	25.52	25.52	25.52	25.52	466.00
11.08.2025 14:30	25.52	25.52	25.52	25.52	466.00
11.08.2025 15:00	25.52	25.52	25.52	25.52	466.00
11.08.2025 15:30	25.52	25.52	25.52	25.52	466.00
11.08.2025 16:00	25.59	25.59	25.59	25.59	491.00
11.08.2025 16:30	25.59	25.59	25.59	25.59	12.00
11.08.2025 17:00	25.605	25.58	25.58	25.605	40.00
11.08.2025 17:30	25.61	25.61	25.61	25.61	27.00
11.08.2025 18:00	25.61	25.61	25.61	25.61	1,056.00
12.08.2025 11:00	25.705	25.705	25.705	25.705	402.00
12.08.2025 11:30	25.705	25.705	25.705	25.705	10.00
12.08.2025 12:00	25.705	25.705	25.705	25.705	402.00
12.08.2025 12:30	25.705	25.705	25.705	25.705	402.00
12.08.2025 13:00	25.705	25.705	25.705	25.705	402.00
12.08.2025 13:30	25.705	25.705	25.705	25.705	402.00
12.08.2025 14:00	25.705	25.705	25.705	25.705	402.00
12.08.2025 14:30	25.705	25.705	25.705	25.705	402.00
12.08.2025 15:00	25.705	25.705	25.705	25.705	402.00
12.08.2025 15:30	25.705	25.705	25.705	25.705	402.00
12.08.2025 16:00	25.705	25.705	25.705	25.705	402.00
12.08.2025 16:30	25.705	25.705	25.705	25.705	402.00
12.08.2025 17:00	25.705	25.705	25.705	25.705	402.00
12.08.2025 17:30	25.685	25.685	25.685	25.685	660.00
12.08.2025 18:00	25.685	25.685	25.685	25.685	16.00
13.08.2025 17:30	25.89	25.89	25.89	25.89	0.00
13.08.2025 18:00	25.89	25.89	25.89	25.89	10.00
14.08.2025 10:30	26.035	26.035	26.035	26.035	262.00
14.08.2025 11:00	26.035	26.035	26.035	26.035	6.00
14.08.2025 11:30	26.035	26.035	26.035	26.035	262.00
14.08.2025 12:00	26.035	26.035	26.035	26.035	262.00
14.08.2025 12:30	26.035	26.035	26.035	26.035	262.00
14.08.2025 13:00	26.035	26.035	26.035	26.035	262.00
14.08.2025 13:30	26.035	26.035	26.035	26.035	262.00
14.08.2025 14:00	26.035	26.035	26.035	26.035	262.00
14.08.2025 14:30	26.035	26.035	26.035	26.035	262.00
14.08.2025 15:00	26.035	26.035	26.035	26.035	262.00
14.08.2025 15:30	26.035	26.035	26.035	26.035	262.00
14.08.2025 16:00	26.035	26.035	26.035	26.035	262.00
14.08.2025 16:30	26.185	26.185	26.185	26.185	17.00
14.08.2025 17:00	26.185	26.185	26.185	26.185	653.00
14.08.2025 17:30	26.185	26.185	26.185	26.185	653.00
14.08.2025 18:00	26.185	26.185	26.185	26.185	653.00
15.08.2025 18:00	26.185	26.185	26.185	26.185	653.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.08.2024	18.43	18.39	18.41	18.43	6,134.00
20.08.2024	18.27	18.27	18.27	18.28	509.00
21.08.2024	18.27	18.27	18.27	18.28	509.00
22.08.2024	18.53	18.53	18.53	18.54	581.00
23.08.2024	18.90	18.61	18.61	18.90	7,581.00
26.08.2024	18.90	18.90	18.90	18.90	7,581.00
27.08.2024	18.83	18.83	18.83	18.83	1.00
28.08.2024	19.01	18.98	19.01	18.98	1,877.00
29.08.2024	18.98	18.98	18.98	18.98	1,877.00
30.08.2024	19.20	19.20	19.20	19.20	436.00
02.09.2024	19.20	19.20	19.20	19.20	436.00
03.09.2024	19.20	19.20	19.20	19.20	0.00
04.09.2024	19.12	19.12	19.12	19.12	1.00
05.09.2024	19.31	19.22	19.22	19.31	3.00
06.09.2024	19.33	19.33	19.33	19.33	382.00
09.09.2024	19.59	19.44	19.45	19.58	282.00
10.09.2024	19.58	19.58	19.58	19.58	282.00
11.09.2024	19.60	19.57	19.57	19.60	818.00
12.09.2024	19.78	19.78	19.78	19.78	1,610.00
13.09.2024	19.92	19.92	19.92	19.92	1.00
16.09.2024	19.92	19.92	19.92	19.92	1.00
17.09.2024	20.08	19.91	19.91	20.04	3,770.00
18.09.2024	20.04	20.04	20.04	20.04	3,770.00
19.09.2024	19.42	19.25	19.42	19.25	1,533.00
20.09.2024	19.25	19.25	19.25	19.25	1,533.00
23.09.2024	19.64	19.64	19.64	19.64	546.00
24.09.2024	19.75	19.72	19.72	19.72	855.00
25.09.2024	19.72	19.72	19.72	19.72	855.00
26.09.2024	19.71	19.70	19.70	19.71	229.00
27.09.2024	19.82	19.82	19.82	19.82	542.00
30.09.2024	19.65	19.58	19.65	19.58	8,425.00
01.10.2024	19.81	19.75	19.79	19.75	2,994.00
02.10.2024	19.75	19.75	19.75	19.75	2,994.00
03.10.2024	19.51	19.34	19.51	19.35	3,284.00
04.10.2024	19.28	19.13	19.28	19.13	854.00
07.10.2024	19.13	19.13	19.13	19.13	854.00
08.10.2024	19.13	19.13	19.13	19.13	0.00
09.10.2024	19.33	19.28	19.28	19.33	3,191.00
10.10.2024	19.05	18.68	19.05	18.69	1,461.00
11.10.2024	19.00	18.70	18.72	18.93	5,743.00
14.10.2024	19.34	19.15	19.15	19.34	4,026.00
15.10.2024	19.78	19.51	19.51	19.70	7.00
16.10.2024	19.89	19.89	19.89	19.89	1.00
17.10.2024	19.94	19.81	19.90	19.81	1,963.00
18.10.2024	19.62	19.57	19.62	19.61	1,956.00
21.10.2024	19.73	19.58	19.58	19.72	1,157.00
22.10.2024	19.57	19.27	19.57	19.51	7,713.00
23.10.2024	19.75	19.65	19.66	19.68	4,439.00
24.10.2024	19.76	19.67	19.76	19.69	2,526.00
25.10.2024	19.75	19.65	19.65	19.68	4,074.00
28.10.2024	19.68	19.68	19.68	19.68	4,074.00
29.10.2024	19.70	19.64	19.70	19.64	132.00
30.10.2024	19.71	19.40	19.71	19.55	3,067.00
31.10.2024	19.88	19.59	19.85	19.75	4,302.00
04.11.2024	19.92	19.92	19.92	19.92	1.00
05.11.2024	19.92	19.92	19.92	19.92	579.00
06.11.2024	19.92	19.92	19.92	19.92	579.00
07.11.2024	19.27	19.27	19.27	19.27	1.00
11.11.2024	19.33	19.33	19.33	19.33	698.00
12.11.2024	19.56	19.40	19.56	19.40	283.00
13.11.2024	19.49	19.39	19.49	19.39	771.00
14.11.2024	19.63	19.23	19.23	19.63	757.00
15.11.2024	19.84	19.80	19.80	19.85	1,380.00
18.11.2024	19.75	19.72	19.72	19.76	1,180.00
19.11.2024	19.95	19.79	19.90	19.95	7,678.00
20.11.2024	19.95	19.95	19.95	19.95	7,678.00
21.11.2024	20.07	19.82	20.07	19.84	13,148.00
22.11.2024	20.33	20.33	20.33	20.33	731.00
25.11.2024	20.84	20.51	20.54	20.79	40.00
26.11.2024	20.79	20.79	20.79	20.79	40.00
27.11.2024	20.79	20.79	20.79	20.79	0.00
28.11.2024	20.59	20.54	20.59	20.54	2.00
29.11.2024	20.76	20.63	20.64	20.77	4,918.00
02.12.2024	20.76	20.76	20.76	20.77	4,918.00
03.12.2024	21.37	21.18	21.18	21.37	4,714.00
04.12.2024	21.50	21.26	21.45	21.27	5,608.00
05.12.2024	21.46	21.41	21.46	21.41	2.00
06.12.2024	21.56	21.31	21.56	21.34	4,149.00
09.12.2024	21.12	21.12	21.12	21.12	603.00
10.12.2024	21.18	21.14	21.18	21.14	4,160.00
11.12.2024	21.12	20.95	21.12	20.96	1,779.00
12.12.2024	20.77	20.77	20.77	20.77	228.00
13.12.2024	20.77	20.77	20.77	20.77	228.00
16.12.2024	20.58	20.53	20.56	20.56	1,810.00
17.12.2024	20.58	20.41	20.44	20.56	4,025.00
18.12.2024	20.56	20.56	20.56	20.56	4,025.00
19.12.2024	20.27	20.25	20.25	20.27	7.00
20.12.2024	20.42	20.24	20.24	20.42	41.00
23.12.2024	20.43	20.43	20.43	20.44	565.00
24.12.2024	20.43	20.43	20.43	20.44	565.00
27.12.2024	20.43	20.43	20.43	20.44	0.00
30.12.2024	20.67	20.67	20.67	20.67	558.00
31.12.2024	20.67	20.67	20.67	20.67	558.00
06.01.2025	21.13	21.13	21.13	21.13	1.00
07.01.2025	21.13	21.13	21.13	21.13	0.00
08.01.2025	21.13	21.13	21.13	21.13	0.00
09.01.2025	21.13	21.13	21.13	21.13	0.00
10.01.2025	20.63	20.63	20.63	20.63	564.00
13.01.2025	20.63	20.63	20.63	20.63	564.00
14.01.2025	20.62	20.62	20.62	20.62	245.00
15.01.2025	20.62	20.62	20.62	20.62	245.00
16.01.2025	20.62	20.62	20.62	20.62	0.00
17.01.2025	21.17	21.08	21.08	21.14	2,066.00
20.01.2025	21.15	21.15	21.15	21.15	550.00
21.01.2025	21.15	21.15	21.15	21.15	550.00
22.01.2025	21.02	21.02	21.02	21.03	2,110.00
23.01.2025	21.02	21.02	21.02	21.03	2,110.00
24.01.2025	20.84	20.84	20.84	20.85	263.00
27.01.2025	21.08	21.04	21.04	21.08	985.00
28.01.2025	21.26	21.23	21.26	21.23	1,839.00
29.01.2025	21.18	21.08	21.08	21.19	758.00
30.01.2025	21.39	21.36	21.36	21.38	2,182.00
31.01.2025	21.38	21.38	21.38	21.38	2,182.00
04.02.2025	21.89	21.74	21.74	21.89	1,934.00
05.02.2025	21.88	21.79	21.81	21.88	1,615.00
06.02.2025	21.74	21.73	21.73	21.74	437.00
07.02.2025	21.67	21.66	21.66	21.66	1,082.00
10.02.2025	21.74	21.74	21.74	21.74	228.00
11.02.2025	21.74	21.74	21.74	21.74	228.00
12.02.2025	21.74	21.74	21.74	21.74	0.00
13.02.2025	21.80	21.80	21.80	21.80	530.00
14.02.2025	21.53	21.52	21.52	21.52	1,626.00
17.02.2025	21.55	21.51	21.55	21.51	3,179.00
18.02.2025	21.51	21.33	21.51	21.42	2,090.00
19.02.2025	21.42	21.42	21.42	21.42	2,090.00
20.02.2025	21.41	21.41	21.41	21.41	264.00
21.02.2025	21.41	21.41	21.41	21.41	264.00
24.02.2025	21.61	21.61	21.61	21.61	2,116.00
25.02.2025	21.92	21.81	21.81	21.92	1,030.00
26.02.2025	21.92	21.92	21.92	21.92	1,030.00
27.02.2025	21.92	21.92	21.92	21.92	0.00
28.02.2025	21.44	21.44	21.44	21.44	221.00
03.03.2025	21.44	21.44	21.44	21.44	221.00
04.03.2025	21.63	21.50	21.63	21.50	1,679.00
05.03.2025	21.50	21.50	21.50	21.50	1,679.00
06.03.2025	21.14	21.14	21.14	21.14	406.00
07.03.2025	21.14	21.14	21.14	21.14	406.00
10.03.2025	21.14	21.14	21.14	21.14	0.00
11.03.2025	21.92	21.83	21.91	21.83	3,385.00
12.03.2025	21.83	21.83	21.83	21.83	3,385.00
13.03.2025	21.83	21.83	21.83	21.83	0.00
14.03.2025	21.83	21.83	21.83	21.83	0.00
17.03.2025	21.83	21.83	21.83	21.83	0.00
18.03.2025	21.83	21.83	21.83	21.83	0.00
19.03.2025	22.78	22.62	22.62	22.78	4,721.00
20.03.2025	22.82	22.82	22.82	22.82	668.00
21.03.2025	23.32	23.26	23.28	23.26	630.00
24.03.2025	23.26	23.26	23.26	23.26	630.00
25.03.2025	23.26	23.26	23.26	23.26	0.00
26.03.2025	23.63	23.63	23.63	23.63	470.00
27.03.2025	23.63	23.63	23.63	23.63	470.00
28.03.2025	24.58	24.58	24.58	24.58	476.00
31.03.2025	24.67	24.67	24.67	24.67	459.00
01.04.2025	24.67	24.67	24.67	24.67	459.00
02.04.2025	24.80	24.67	24.74	24.80	782.00
03.04.2025	25.09	25.09	25.09	25.09	440.00
04.04.2025	25.29	24.48	25.29	24.48	711.00
07.04.2025	22.78	22.78	22.78	22.79	479.00
08.04.2025	22.78	22.78	22.78	22.79	479.00
09.04.2025	23.17	23.17	23.17	23.17	199.00
10.04.2025	23.17	23.17	23.17	23.17	199.00
11.04.2025	23.17	23.17	23.17	23.17	0.00
14.04.2025	23.17	23.17	23.17	23.17	0.00
15.04.2025	23.17	23.17	23.17	23.17	0.00
16.04.2025	23.17	23.17	23.17	23.17	0.00
17.04.2025	23.17	23.17	23.17	23.17	0.00
22.04.2025	25.63	25.63	25.63	25.63	699.00
23.04.2025	25.63	25.63	25.63	25.63	699.00
24.04.2025	25.38	25.38	25.38	25.38	470.00
25.04.2025	25.58	25.58	25.58	25.59	412.00
28.04.2025	25.90	25.85	25.85	25.90	2,753.00
29.04.2025	25.90	25.90	25.90	25.90	2,753.00
30.04.2025	26.20	26.20	26.20	26.21	402.00
02.05.2025	26.27	26.09	26.17	26.18	5,726.00
05.05.2025	26.33	26.32	26.33	26.32	544.00
06.05.2025	26.63	26.49	26.55	26.57	6,272.00
07.05.2025	26.59	26.50	26.50	26.59	1,070.00
08.05.2025	25.95	25.40	25.87	25.40	4,802.00
09.05.2025	25.40	25.40	25.40	25.40	4,802.00
12.05.2025	25.20	24.80	24.80	25.16	2,698.00
13.05.2025	25.50	25.44	25.48	25.50	1,694.00
14.05.2025	25.67	25.44	25.45	25.67	2,457.00
15.05.2025	26.12	25.89	25.89	26.12	1,353.00
16.05.2025	26.12	26.12	26.12	26.12	1,353.00
19.05.2025	26.40	26.31	26.33	26.40	1,089.00
20.05.2025	27.15	26.83	26.83	27.13	3,517.00
21.05.2025	27.28	27.13	27.13	27.26	597.00
22.05.2025	27.25	27.25	27.25	27.26	597.00
23.05.2025	27.46	27.46	27.46	27.46	386.00
26.05.2025	27.38	27.38	27.38	27.38	386.00
27.05.2025	27.38	27.38	27.38	27.38	386.00
28.05.2025	26.89	26.80	26.80	26.86	2,363.00
29.05.2025	26.87	26.82	26.82	26.86	1,497.00
30.05.2025	26.86	26.86	26.86	26.86	1,497.00
02.06.2025	27.03	27.03	27.03	27.03	359.00
03.06.2025	27.03	27.03	27.03	27.03	359.00
04.06.2025	27.03	27.03	27.03	27.03	0.00
05.06.2025	27.03	27.03	27.03	27.03	0.00
06.06.2025	27.09	27.09	27.09	27.10	57.00
09.06.2025	26.93	26.93	26.93	26.93	162.00
10.06.2025	27.07	26.90	27.03	26.93	4,332.00
11.06.2025	26.78	26.78	26.78	26.79	243.00
12.06.2025	27.15	27.15	27.15	27.15	386.00
13.06.2025	27.15	27.15	27.15	27.15	386.00
16.06.2025	26.82	26.76	26.81	26.81	248.00
17.06.2025	26.81	26.81	26.81	26.81	248.00
18.06.2025	26.97	26.97	26.97	26.97	770.00
19.06.2025	26.97	26.97	26.97	26.97	770.00
20.06.2025	27.40	27.20	27.20	27.40	585.00
23.06.2025	27.93	27.45	27.45	27.94	1,736.00
24.06.2025	27.72	27.52	27.52	27.71	1,458.00
25.06.2025	27.69	27.24	27.67	27.24	1,205.00
26.06.2025	27.55	27.32	27.55	27.32	1,432.00
27.06.2025	26.65	26.36	26.36	26.51	1,037.00
30.06.2025	26.75	26.69	26.69	26.75	655.00
01.07.2025	26.75	26.75	26.75	26.75	655.00
02.07.2025	26.97	26.97	26.97	26.97	373.00
03.07.2025	26.65	26.52	26.52	26.65	2,318.00
04.07.2025	26.65	26.65	26.65	26.65	2,318.00
07.07.2025	26.63	26.48	26.56	26.48	1,971.00
08.07.2025	26.44	26.41	26.41	26.44	401.00
09.07.2025	26.56	26.53	26.53	26.56	840.00
10.07.2025	26.27	26.24	26.25	26.24	861.00
11.07.2025	26.24	26.24	26.24	26.24	861.00
14.07.2025	25.85	25.85	25.85	25.86	396.00
15.07.2025	26.20	25.97	26.20	25.97	2,977.00
16.07.2025	26.23	25.88	26.23	25.89	7,661.00
17.07.2025	25.89	25.89	25.89	25.89	7,661.00
18.07.2025	25.94	25.83	25.88	25.92	3,458.00
21.07.2025	26.08	25.92	25.93	26.05	3,633.00
22.07.2025	26.05	26.05	26.05	26.05	3,633.00
23.07.2025	25.88	25.48	25.88	25.50	6,785.00
24.07.2025	25.68	25.60	25.60	25.68	554.00
25.07.2025	25.58	25.58	25.58	25.58	379.00
28.07.2025	25.64	25.58	25.64	25.61	2,134.00
29.07.2025	25.29	24.74	24.74	25.17	6,268.00
30.07.2025	25.69	25.17	25.25	25.69	4,174.00
31.07.2025	25.65	25.31	25.63	25.33	12,474.00
01.08.2025	25.48	25.33	25.33	25.40	7,017.00
04.08.2025	25.40	25.40	25.40	25.40	7,017.00
05.08.2025	25.64	25.55	25.58	25.64	3,988.00
06.08.2025	25.72	25.67	25.67	25.72	1,034.00
07.08.2025	25.55	25.17	25.28	25.52	3,466.00
08.08.2025	25.85	25.52	25.81	25.53	3,923.00
11.08.2025	25.61	25.52	25.54	25.61	1,056.00
12.08.2025	25.70	25.68	25.70	25.69	660.00
13.08.2025	25.89	25.89	25.89	25.89	10.00
14.08.2025	26.18	26.03	26.03	26.19	653.00
15.08.2025	26.18	26.18	26.18	26.19	653.00

צרו איתנו קשר *5988