Entain PLC ENT
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 423,70+6,60 (+%1,58)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 423,35 | +%1,50 | GBp 415,00 | GBp 424,90 | GBp 411,10 | 750,49K |
| 2026-09-30 | GBp 417,10 | -%1,74 | GBp 424,00 | GBp 426,10 | GBp 416,70 | 5,00M |
| 2026-09-29 | GBp 424,50 | -%0,56 | GBp 425,50 | GBp 431,74 | GBp 423,90 | 4,98M |
| 2026-09-28 | GBp 426,90 | -%5,05 | GBp 442,00 | GBp 446,00 | GBp 426,00 |
| 3,68M |
| 2026-09-25 | GBp 449,60 | +%0,78 | GBp 449,10 | GBp 456,70 | GBp 443,90 | 11,43M |
| 2026-09-24 | GBp 446,10 | -%2,94 | GBp 455,40 | GBp 458,60 | GBp 445,10 | 4,69M |
| 2026-09-23 | GBp 459,60 | -%3,59 | GBp 480,80 | GBp 480,90 | GBp 459,60 | 3,80M |
| 2026-09-22 | GBp 476,70 | +%1,25 | GBp 467,20 | GBp 481,00 | GBp 467,20 | 4,62M |
| 2026-09-21 | GBp 470,80 | -%1,24 | GBp 482,30 | GBp 483,90 | GBp 459,40 | 3,07M |
| 2026-09-18 | GBp 476,70 | -%5,15 | GBp 496,00 | GBp 498,70 | GBp 473,50 | 27,88M |
| 2026-09-17 | GBp 502,60 | +%0,56 | GBp 504,00 | GBp 508,20 | GBp 500,60 | 3,89M |
| 2026-09-16 | GBp 499,80 | +%0,30 | GBp 492,80 | GBp 499,80 | GBp 487,00 | 3,87M |
| 2026-09-15 | GBp 498,30 | -%0,70 | GBp 499,10 | GBp 501,40 | GBp 490,47 | 7,01M |
| 2026-09-14 | GBp 501,80 | -%0,08 | GBp 500,00 | GBp 507,80 | GBp 497,80 | 5,42M |
| 2026-09-11 | GBp 502,20 | -%0,16 | GBp 502,40 | GBp 505,20 | GBp 498,00 | 2,08M |
| 2026-09-10 | GBp 503,00 | +%0,32 | GBp 498,10 | GBp 508,20 | GBp 498,00 | 2,01M |
| 2026-09-09 | GBp 501,40 | -%0,12 | GBp 497,10 | GBp 509,20 | GBp 491,22 | 4,90M |
| 2026-09-08 | GBp 502,00 | -%1,95 | GBp 511,00 | GBp 511,80 | GBp 501,40 | 4,97M |
| 2026-09-07 | GBp 512,00 | -%2,99 | GBp 520,60 | GBp 526,11 | GBp 511,00 | 2,71M |
| 2026-09-04 | GBp 527,80 | +%0,38 | GBp 530,00 | GBp 531,20 | GBp 525,00 | 4,13M |
| 2026-09-03 | GBp 525,80 | +%1,58 | GBp 518,60 | GBp 533,80 | GBp 516,40 | 2,00M |
| 2026-09-02 | GBp 517,60 | +%0,47 | GBp 509,20 | GBp 518,60 | GBp 501,00 | 2,49M |
| 2026-09-01 | GBp 515,20 | +%0,39 | GBp 522,00 | GBp 530,60 | GBp 506,60 | 12,96M |
| 2026-08-28 | GBp 513,20 | +%0,43 | GBp 513,20 | GBp 530,08 | GBp 506,79 | 3,52M |
| 2026-08-27 | GBp 511,00 | -%3,66 | GBp 529,20 | GBp 532,40 | GBp 511,00 | 3,02M |
| 2026-08-26 | GBp 530,40 | -%1,78 | GBp 540,60 | GBp 544,80 | GBp 528,40 | 7,44M |
| 2026-08-25 | GBp 540,00 | -%0,18 | GBp 543,60 | GBp 547,60 | GBp 533,30 | 1,67M |
| 2026-08-24 | GBp 541,00 | +%0,63 | GBp 542,40 | GBp 546,60 | GBp 536,60 | 3,88M |
| 2026-08-21 | GBp 537,60 | +%0,15 | GBp 538,00 | GBp 543,01 | GBp 535,00 | 1,56M |
| 2026-08-20 | GBp 536,80 | -%1,32 | GBp 532,60 | GBp 545,40 | GBp 528,00 | 2,20M |
| 2026-08-19 | GBp 544,00 | -%1,09 | GBp 550,00 | GBp 551,20 | GBp 532,80 | 4,63M |
| 2026-08-18 | GBp 550,00 | -%1,19 | GBp 560,20 | GBp 567,20 | GBp 549,60 | 1,71M |
| 2026-08-17 | GBp 556,60 | -%0,11 | GBp 556,60 | GBp 572,60 | GBp 551,00 | 2,22M |
| 2026-08-14 | GBp 557,20 | +%2,13 | GBp 554,60 | GBp 577,00 | GBp 552,74 | 4,07M |
| 2026-08-13 | GBp 545,60 | -%2,57 | GBp 575,00 | GBp 578,00 | GBp 542,20 | 5,18M |
| 2026-08-12 | GBp 560,00 | +%0,94 | GBp 544,80 | GBp 561,63 | GBp 544,80 | 2,50M |
| 2026-08-11 | GBp 554,80 | +%2,36 | GBp 537,00 | GBp 556,80 | GBp 537,00 | 3,80M |
| 2026-08-10 | GBp 542,00 | -%0,55 | GBp 549,40 | GBp 549,80 | GBp 537,00 | 1,52M |
| 2026-08-07 | GBp 545,00 | +%1,49 | GBp 540,00 | GBp 547,40 | GBp 531,80 | 5,38M |
| 2026-08-06 | GBp 537,00 | %0,00 | GBp 536,00 | GBp 541,80 | GBp 528,00 | 4,46M |
| 2026-08-05 | GBp 537,00 | -%2,11 | GBp 551,40 | GBp 556,60 | GBp 530,60 | 5,35M |
| 2026-08-04 | GBp 548,60 | +%0,22 | GBp 546,00 | GBp 558,60 | GBp 541,60 | 11,01M |
| 2026-08-03 | GBp 547,40 | +%1,11 | GBp 550,00 | GBp 552,00 | GBp 542,00 | 4,40M |
| 2026-07-31 | GBp 541,40 | -%1,60 | GBp 551,60 | GBp 551,60 | GBp 534,60 | 2,67M |
| 2026-07-30 | GBp 550,20 | -%1,86 | GBp 557,40 | GBp 567,80 | GBp 544,00 | 1,98M |
| 2026-07-29 | GBp 560,60 | -%2,30 | GBp 574,40 | GBp 576,60 | GBp 554,20 | 7,92M |
| 2026-07-28 | GBp 573,80 | -%0,10 | GBp 581,60 | GBp 581,80 | GBp 547,60 | 2,66M |
| 2026-07-27 | GBp 574,40 | +%3,79 | GBp 558,00 | GBp 580,00 | GBp 555,00 | 2,58M |
| 2026-07-24 | GBp 553,40 | +%0,99 | GBp 546,40 | GBp 557,74 | GBp 545,60 | 3,79M |
| 2026-07-23 | GBp 548,00 | -%0,18 | GBp 546,60 | GBp 552,00 | GBp 540,00 | 7,26M |
| 2026-07-22 | GBp 549,00 | -%0,90 | GBp 553,00 | GBp 553,40 | GBp 541,60 | 2,11M |
| 2026-07-21 | GBp 554,00 | -%1,07 | GBp 551,60 | GBp 560,60 | GBp 548,60 | 987,67K |
| 2026-07-20 | GBp 560,00 | +%0,21 | GBp 557,80 | GBp 569,00 | GBp 551,00 | 904,35K |
| 2026-07-17 | GBp 558,80 | -%1,69 | GBp 563,40 | GBp 577,60 | GBp 552,00 | 1,41M |
| 2026-07-16 | GBp 568,40 | -%0,98 | GBp 569,00 | GBp 574,20 | GBp 560,00 | 1,08M |
| 2026-07-15 | GBp 574,00 | +%3,54 | GBp 545,00 | GBp 574,00 | GBp 545,00 | 3,34M |
| 2026-07-14 | GBp 554,40 | -%0,68 | GBp 555,40 | GBp 558,20 | GBp 546,53 | 947,49K |
| 2026-07-13 | GBp 558,20 | +%1,34 | GBp 551,60 | GBp 565,20 | GBp 544,00 | 9,53M |
| 2026-07-10 | GBp 550,80 | +%3,92 | GBp 531,40 | GBp 553,00 | GBp 531,20 | 3,18M |
| 2026-07-09 | GBp 530,00 | +%1,73 | GBp 525,80 | GBp 533,40 | GBp 524,20 | 1,90M |
| 2026-07-08 | GBp 521,00 | -%1,44 | GBp 527,00 | GBp 535,80 | GBp 520,00 | 2,63M |
| 2026-07-07 | GBp 528,60 | -%0,60 | GBp 534,60 | GBp 538,60 | GBp 524,20 | 3,58M |
| 2026-07-06 | GBp 531,80 | +%0,61 | GBp 526,00 | GBp 537,98 | GBp 526,00 | 3,06M |
| 2026-07-03 | GBp 528,60 | -%2,11 | GBp 540,20 | GBp 542,60 | GBp 526,40 | 2,04M |
| 2026-07-02 | GBp 540,00 | -%2,14 | GBp 551,20 | GBp 555,40 | GBp 540,00 | 2,02M |
| 2026-07-01 | GBp 551,80 | -%1,29 | GBp 560,80 | GBp 567,48 | GBp 529,93 | 3,65M |
| 2026-06-30 | GBp 559,00 | -%5,48 | GBp 586,00 | GBp 589,80 | GBp 559,00 | 3,06M |
| 2026-06-29 | GBp 591,40 | +%2,35 | GBp 580,60 | GBp 597,60 | GBp 579,49 | 1,93M |
| 2026-06-26 | GBp 577,80 | +%1,44 | GBp 567,80 | GBp 578,00 | GBp 554,20 | 1,90M |
| 2026-06-25 | GBp 569,60 | +%2,74 | GBp 555,40 | GBp 590,80 | GBp 552,60 | 3,99M |
| 2026-06-24 | GBp 554,40 | -%0,32 | GBp 555,60 | GBp 561,80 | GBp 543,00 | 1,74M |
| 2026-06-23 | GBp 556,20 | +%1,79 | GBp 539,20 | GBp 562,10 | GBp 536,00 | 1,66M |
| 2026-06-22 | GBp 546,40 | +%0,18 | GBp 543,80 | GBp 551,80 | GBp 537,80 | 1,98M |
| 2026-06-19 | GBp 545,40 | -%1,23 | GBp 550,00 | GBp 567,40 | GBp 545,00 | 5,83M |
| 2026-06-18 | GBp 552,20 | -%2,68 | GBp 556,80 | GBp 584,40 | GBp 541,80 | 2,82M |
| 2026-06-17 | GBp 567,40 | -%4,64 | GBp 596,80 | GBp 597,40 | GBp 564,80 | 2,99M |
| 2026-06-16 | GBp 595,00 | +%1,09 | GBp 587,40 | GBp 609,65 | GBp 587,40 | 3,68M |
| 2026-06-15 | GBp 588,60 | -%1,90 | GBp 614,20 | GBp 628,20 | GBp 586,40 | 4,10M |
| 2026-06-12 | GBp 600,00 | +%1,21 | GBp 607,40 | GBp 615,60 | GBp 597,20 | 3,36M |
| 2026-06-11 | GBp 592,80 | -%1,36 | GBp 594,20 | GBp 606,04 | GBp 565,00 | 2,50M |
| 2026-06-10 | GBp 601,00 | +%3,02 | GBp 587,80 | GBp 607,80 | GBp 582,20 | 3,63M |
| 2026-06-09 | GBp 583,40 | +%3,66 | GBp 568,00 | GBp 598,40 | GBp 561,53 | 3,31M |
| 2026-06-08 | GBp 562,80 | +%1,33 | GBp 552,20 | GBp 574,60 | GBp 548,80 | 2,62M |
| 2026-06-05 | GBp 555,40 | -%2,80 | GBp 570,00 | GBp 574,60 | GBp 554,80 | 1,93M |
| 2026-06-04 | GBp 571,40 | +%3,22 | GBp 558,00 | GBp 573,00 | GBp 553,80 | 7,13M |
| 2026-06-03 | GBp 553,60 | -%1,49 | GBp 556,80 | GBp 572,40 | GBp 550,80 | 3,51M |
| 2026-06-02 | GBp 562,00 | -%0,14 | GBp 578,00 | GBp 588,80 | GBp 560,00 | 6,94M |
| 2026-06-01 | GBp 562,80 | +%5,43 | GBp 535,80 | GBp 570,00 | GBp 534,20 | 8,87M |
| 2026-05-29 | GBp 533,80 | %0,00 | GBp 535,80 | GBp 540,00 | GBp 525,60 | 44,41M |
| 2026-05-28 | GBp 533,80 | -%1,59 | GBp 535,00 | GBp 537,21 | GBp 524,20 | 3,23M |