Enerside Energy SA ENRS
BME · İspanya · Endüstriyel Hizmetler
€0,39200,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,39 | %0,00 | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-29 | €0,39 | %0,00 | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-28 | €0,39 | %0,00 | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-25 | €0,39 | %0,00 | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-24 | €0,39 | %0,00 | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-23 | €0,39 | %0,00 | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-22 | €0,39 | %0,00 | €0,39 | €0,39 | €0,39 | 0 |
| 2026-09-21 | €0,39 | -%4,39 | €0,39 | €0,48 | €0,34 | 2,06M |
| 2026-09-18 | €0,41 | +%26,54 | €0,33 | €0,46 | €0,32 | 1,66M |
| 2026-09-17 | €0,32 | +%5,88 | €0,30 | €0,36 | €0,29 | 294,53K |
| 2026-09-16 | €0,31 | +%0,66 | €0,30 | €0,31 | €0,28 | 95,26K |
| 2026-09-15 | €0,30 | -%3,80 | €0,32 | €0,32 | €0,29 | 160,06K |
| 2026-09-14 | €0,32 | -%3,07 | €0,32 | €0,33 | €0,31 | 54,58K |
| 2026-09-11 | €0,33 | +%1,88 | €0,32 | €0,34 | €0,31 | 221,12K |
| 2026-09-10 | €0,32 | -%6,98 | €0,34 | €0,35 | €0,31 | 288,96K |
| 2026-09-09 | €0,34 | -%3,37 | €0,36 | €0,36 | €0,33 | 209,45K |
| 2026-09-08 | €0,36 | +%1,71 | €0,34 | €0,38 | €0,34 | 549,92K |
| 2026-09-07 | €0,35 | -%9,33 | €0,40 | €0,40 | €0,35 | 663,78K |
| 2026-09-04 | €0,39 | -%3,02 | €0,40 | €0,41 | €0,38 | 209,60K |
| 2026-09-03 | €0,40 | -%0,50 | €0,40 | €0,44 | €0,39 | 614,85K |
| 2026-09-02 | €0,40 | +%5,26 | €0,38 | €0,46 | €0,38 | 765,44K |
| 2026-09-01 | €0,38 | -%5,47 | €0,40 | €0,41 | €0,38 | 325,54K |
| 2026-08-31 | €0,40 | -%6,51 | €0,44 | €0,44 | €0,40 | 177,69K |
| 2026-08-28 | €0,43 | -%2,71 | €0,43 | €0,44 | €0,41 | 124,12K |
| 2026-08-27 | €0,44 | -%1,78 | €0,45 | €0,46 | €0,44 | 55,08K |
| 2026-08-26 | €0,45 | %0,00 | €0,44 | €0,45 | €0,44 | 41,01K |
| 2026-08-25 | €0,45 | -%6,25 | €0,48 | €0,49 | €0,43 | 413,47K |
| 2026-08-24 | €0,48 | -%2,04 | €0,48 | €0,50 | €0,47 | 88,79K |
| 2026-08-21 | €0,49 | +%11,36 | €0,45 | €0,56 | €0,45 | 941,24K |
| 2026-08-20 | €0,44 | -%5,58 | €0,45 | €0,46 | €0,43 | 82,92K |
| 2026-08-19 | €0,47 | -%4,90 | €0,50 | €0,50 | €0,44 | 190,94K |
| 2026-08-18 | €0,49 | -%2,00 | €0,50 | €0,51 | €0,46 | 154,32K |
| 2026-08-17 | €0,50 | -%4,76 | €0,53 | €0,56 | €0,50 | 333,58K |
| 2026-08-14 | €0,52 | -%0,94 | €0,52 | €0,55 | €0,52 | 82,44K |
| 2026-08-13 | €0,53 | -%4,50 | €0,56 | €0,56 | €0,50 | 260,56K |
| 2026-08-12 | €0,56 | -%0,89 | €0,57 | €0,61 | €0,55 | 467,68K |
| 2026-08-11 | €0,56 | -%0,88 | €0,58 | €0,67 | €0,53 | 1,07M |
| 2026-08-10 | €0,56 | -%5,04 | €0,61 | €0,65 | €0,56 | 439,07K |
| 2026-08-07 | €0,60 | +%1,71 | €0,62 | €0,71 | €0,51 | 1,35M |
| 2026-08-06 | €0,58 | +%58,97 | €0,38 | €0,77 | €0,38 | 1,27M |
| 2026-08-05 | €0,37 | +%2,22 | €0,36 | €0,37 | €0,35 | 9,57K |
| 2026-08-04 | €0,36 | %0,00 | €0,36 | €0,37 | €0,34 | 15,10K |
| 2026-08-03 | €0,36 | +%4,05 | €0,36 | €0,36 | €0,36 | 15,60K |
| 2026-07-31 | €0,35 | -%6,99 | €0,37 | €0,37 | €0,35 | 37,67K |
| 2026-07-30 | €0,37 | -%2,62 | €0,38 | €0,38 | €0,37 | 22,76K |
| 2026-07-29 | €0,38 | -%3,54 | €0,40 | €0,40 | €0,37 | 159,26K |
| 2026-07-28 | €0,40 | %0,00 | €0,39 | €0,41 | €0,38 | 150,43K |
| 2026-07-27 | €0,40 | -%5,71 | €0,42 | €0,43 | €0,40 | 98,86K |
| 2026-07-24 | €0,42 | -%2,33 | €0,44 | €0,44 | €0,42 | 17,41K |
| 2026-07-23 | €0,43 | -%5,29 | €0,44 | €0,45 | €0,43 | 11,75K |
| 2026-07-22 | €0,45 | -%2,99 | €0,46 | €0,47 | €0,42 | 64,45K |
| 2026-07-21 | €0,47 | -%0,43 | €0,47 | €0,49 | €0,45 | 70,09K |
| 2026-07-20 | €0,47 | +%2,17 | €0,45 | €0,50 | €0,43 | 111,10K |
| 2026-07-17 | €0,46 | +%12,20 | €0,45 | €0,50 | €0,44 | 415,24K |
| 2026-07-16 | €0,41 | +%28,13 | €0,32 | €0,41 | €0,32 | 425,06K |
| 2026-07-15 | €0,32 | %0,00 | €0,31 | €0,32 | €0,31 | 37,99K |
| 2026-07-14 | €0,32 | -%0,62 | €0,32 | €0,32 | €0,32 | 8,62K |
| 2026-07-13 | €0,32 | -%5,29 | €0,34 | €0,34 | €0,32 | 25,81K |
| 2026-07-10 | €0,34 | -%0,58 | €0,33 | €0,36 | €0,33 | 61,97K |
| 2026-07-09 | €0,34 | -%3,93 | €0,35 | €0,35 | €0,34 | 16,70K |
| 2026-07-08 | €0,36 | +%1,71 | €0,34 | €0,36 | €0,34 | 21,00K |
| 2026-07-07 | €0,35 | +%2,94 | €0,33 | €0,35 | €0,33 | 37,21K |
| 2026-07-06 | €0,34 | +%4,29 | €0,32 | €0,36 | €0,32 | 51,15K |
| 2026-07-03 | €0,33 | -%8,94 | €0,36 | €0,36 | €0,33 | 96,41K |
| 2026-07-02 | €0,36 | -%6,28 | €0,38 | €0,38 | €0,35 | 68,94K |
| 2026-07-01 | €0,38 | +%3,24 | €0,36 | €0,40 | €0,36 | 39,70K |
| 2026-06-30 | €0,37 | -%2,12 | €0,38 | €0,38 | €0,37 | 13,00K |
| 2026-06-29 | €0,38 | -%10,00 | €0,41 | €0,42 | €0,38 | 27,81K |
| 2026-06-26 | €0,42 | -%2,33 | €0,42 | €0,42 | €0,40 | 74,34K |
| 2026-06-25 | €0,43 | -%12,24 | €0,52 | €0,53 | €0,42 | 122,57K |
| 2026-06-24 | €0,49 | +%19,51 | €0,40 | €0,54 | €0,40 | 151,04K |
| 2026-06-23 | €0,41 | -%8,07 | €0,43 | €0,43 | €0,41 | 38,01K |
| 2026-06-22 | €0,45 | -%10,44 | €0,48 | €0,49 | €0,43 | 63,38K |
| 2026-06-19 | €0,50 | -%6,92 | €0,53 | €0,53 | €0,48 | 44,93K |
| 2026-06-18 | €0,54 | -%0,93 | €0,54 | €0,54 | €0,54 | 4,92K |
| 2026-06-17 | €0,54 | -%1,82 | €0,53 | €0,55 | €0,53 | 5,80K |
| 2026-06-16 | €0,55 | -%1,79 | €0,54 | €0,56 | €0,54 | 3,51K |
| 2026-06-15 | €0,56 | %0,00 | €0,55 | €0,56 | €0,54 | 15,91K |
| 2026-06-12 | €0,56 | %0,00 | €0,56 | €0,56 | €0,55 | 4,33K |
| 2026-06-11 | €0,56 | -%2,61 | €0,56 | €0,56 | €0,56 | 4,01K |
| 2026-06-10 | €0,57 | +%1,77 | €0,57 | €0,57 | €0,57 | 17,25K |
| 2026-06-09 | €0,56 | -%2,59 | €0,56 | €0,59 | €0,55 | 21,63K |
| 2026-06-08 | €0,58 | %0,00 | €0,58 | €0,58 | €0,58 | 1,47K |
| 2026-06-05 | €0,58 | -%2,52 | €0,60 | €0,60 | €0,58 | 15,90K |
| 2026-06-04 | €0,60 | -%0,83 | €0,61 | €0,61 | €0,60 | 6,31K |
| 2026-06-03 | €0,60 | -%1,64 | €0,61 | €0,61 | €0,60 | 14,07K |
| 2026-06-02 | €0,61 | -%3,17 | €0,59 | €0,61 | €0,58 | 20,74K |
| 2026-06-01 | €0,63 | %0,00 | €0,61 | €0,63 | €0,58 | 76,78K |
| 2026-05-29 | €0,63 | %0,00 | €0,63 | €0,70 | €0,61 | 340,93K |
| 2026-05-28 | €0,63 | +%2,44 | €0,62 | €0,63 | €0,62 | 5,48K |