Enersense International Oyj ESENSE
OMXHEX · Finlandiya · Ticari Hizmetler
€5,18-0,08 (-%1,52)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,18 | -%1,52 | €5,24 | €5,28 | €5,00 | 27,79K |
| 2026-09-30 | €5,26 | -%0,38 | €5,36 | €5,38 | €5,18 | 9,42K |
| 2026-09-29 | €5,28 | -%1,12 | €5,40 | €5,50 | €5,16 | 23,21K |
| 2026-09-28 | €5,34 | +%1,14 | €5,32 | €5,46 | €5,30 | 28,75K |
| 2026-09-25 | €5,28 | %0,00 | €5,28 | €5,38 | €5,20 | 21,65K |
| 2026-09-24 | €5,28 | %0,00 | €5,28 | €5,28 | €5,14 | 26,07K |
| 2026-09-23 | €5,28 | +%5,60 | €5,02 | €5,30 | €5,02 | 55,89K |
| 2026-09-22 | €5,00 | +%0,20 | €4,99 | €5,04 | €4,86 | 40,93K |
| 2026-09-21 | €4,99 | -%0,20 | €5,00 | €5,02 | €4,84 | 29,42K |
| 2026-09-18 | €5,00 | +%2,67 | €4,90 | €5,10 | €4,85 | 38,13K |
| 2026-09-17 | €4,87 | +%2,10 | €4,80 | €4,87 | €4,70 | 28,78K |
| 2026-09-16 | €4,77 | +%4,61 | €4,54 | €4,77 | €4,54 | 46,65K |
| 2026-09-15 | €4,56 | +%6,29 | €4,32 | €4,59 | €4,28 | 20,68K |
| 2026-09-14 | €4,29 | -%2,50 | €4,41 | €4,50 | €4,24 | 26,28K |
| 2026-09-11 | €4,40 | -%3,51 | €4,56 | €4,58 | €4,34 | 34,23K |
| 2026-09-10 | €4,56 | +%4,11 | €4,40 | €4,78 | €4,40 | 77,40K |
| 2026-09-09 | €4,38 | +%9,23 | €4,09 | €4,39 | €4,01 | 224,81K |
| 2026-09-08 | €4,01 | +%0,75 | €3,99 | €4,02 | €3,97 | 16,19K |
| 2026-09-07 | €3,98 | -%0,50 | €4,00 | €4,04 | €3,96 | 13,34K |
| 2026-09-04 | €4,00 | +%2,04 | €3,93 | €4,00 | €3,88 | 19,36K |
| 2026-09-03 | €3,92 | +%0,51 | €3,95 | €3,99 | €3,91 | 18,81K |
| 2026-09-02 | €3,90 | -%1,02 | €3,91 | €3,96 | €3,85 | 23,35K |
| 2026-09-01 | €3,94 | +%0,51 | €3,89 | €3,94 | €3,88 | 7,59K |
| 2026-08-31 | €3,92 | -%1,26 | €3,95 | €3,95 | €3,85 | 7,81K |
| 2026-08-28 | €3,97 | -%1,24 | €4,01 | €4,01 | €3,87 | 49,17K |
| 2026-08-27 | €4,02 | +%3,08 | €3,90 | €4,03 | €3,89 | 79,61K |
| 2026-08-26 | €3,90 | +%1,04 | €3,90 | €3,91 | €3,89 | 25,17K |
| 2026-08-25 | €3,86 | +%0,26 | €3,85 | €3,86 | €3,81 | 3,52K |
| 2026-08-24 | €3,85 | %0,00 | €3,86 | €3,88 | €3,83 | 17,35K |
| 2026-08-21 | €3,85 | +%1,05 | €3,82 | €3,86 | €3,78 | 27,48K |
| 2026-08-20 | €3,81 | -%0,26 | €3,89 | €3,89 | €3,81 | 22,26K |
| 2026-08-19 | €3,82 | +%0,53 | €3,80 | €3,82 | €3,73 | 14,20K |
| 2026-08-18 | €3,80 | -%0,78 | €3,83 | €3,91 | €3,78 | 42,99K |
| 2026-08-17 | €3,83 | +%3,51 | €3,72 | €3,87 | €3,68 | 36,62K |
| 2026-08-14 | €3,70 | +%1,09 | €3,66 | €3,72 | €3,62 | 78,95K |
| 2026-08-13 | €3,66 | -%7,34 | €3,84 | €3,84 | €3,61 | 132,97K |
| 2026-08-12 | €3,95 | +%1,54 | €3,89 | €3,96 | €3,84 | 45,24K |
| 2026-08-11 | €3,89 | +%3,46 | €3,75 | €3,90 | €3,74 | 13,88K |
| 2026-08-10 | €3,76 | -%0,27 | €3,76 | €3,84 | €3,72 | 31,20K |
| 2026-08-07 | €3,77 | +%2,72 | €3,67 | €3,78 | €3,65 | 21,25K |
| 2026-08-06 | €3,67 | +%3,67 | €3,58 | €3,73 | €3,58 | 54,73K |
| 2026-08-05 | €3,54 | -%0,84 | €3,54 | €3,60 | €3,50 | 13,75K |
| 2026-08-04 | €3,57 | -%0,28 | €3,57 | €3,58 | €3,53 | 10,63K |
| 2026-08-03 | €3,58 | -%0,83 | €3,60 | €3,60 | €3,55 | 6,35K |
| 2026-07-31 | €3,61 | -%0,28 | €3,80 | €3,80 | €3,60 | 9,36K |
| 2026-07-30 | €3,62 | +%1,40 | €3,55 | €3,62 | €3,54 | 22,03K |
| 2026-07-29 | €3,57 | -%0,28 | €3,58 | €3,58 | €3,51 | 10,29K |
| 2026-07-28 | €3,58 | +%0,56 | €3,56 | €3,60 | €3,51 | 19,52K |
| 2026-07-27 | €3,56 | +%0,85 | €3,52 | €3,58 | €3,51 | 9,79K |
| 2026-07-24 | €3,53 | -%0,56 | €3,56 | €3,64 | €3,53 | 10,70K |
| 2026-07-23 | €3,55 | -%1,11 | €3,59 | €3,59 | €3,54 | 4,57K |
| 2026-07-22 | €3,59 | +%0,56 | €3,56 | €3,62 | €3,50 | 13,25K |
| 2026-07-21 | €3,57 | -%1,11 | €3,63 | €3,64 | €3,56 | 13,94K |
| 2026-07-20 | €3,61 | +%1,40 | €3,56 | €3,62 | €3,56 | 4,16K |
| 2026-07-17 | €3,56 | -%1,39 | €3,60 | €3,61 | €3,55 | 8,09K |
| 2026-07-16 | €3,61 | -%0,28 | €3,62 | €3,62 | €3,57 | 6,33K |
| 2026-07-15 | €3,62 | -%1,09 | €3,66 | €3,76 | €3,61 | 7,49K |
| 2026-07-14 | €3,66 | -%3,94 | €3,78 | €3,79 | €3,64 | 6,59K |
| 2026-07-13 | €3,81 | +%4,38 | €3,60 | €3,83 | €3,60 | 3,69K |
| 2026-07-10 | €3,65 | +%1,96 | €3,58 | €3,80 | €3,55 | 11,46K |
| 2026-07-09 | €3,58 | -%0,56 | €3,60 | €3,65 | €3,55 | 14,29K |
| 2026-07-08 | €3,60 | -%2,96 | €3,71 | €3,71 | €3,56 | 15,95K |
| 2026-07-07 | €3,71 | -%1,85 | €3,74 | €3,74 | €3,65 | 11,82K |
| 2026-07-06 | €3,78 | %0,00 | €3,79 | €3,83 | €3,78 | 8,47K |
| 2026-07-03 | €3,78 | -%0,26 | €3,80 | €3,80 | €3,70 | 8,64K |
| 2026-07-02 | €3,79 | +%0,53 | €3,84 | €3,84 | €3,72 | 3,86K |
| 2026-07-01 | €3,77 | +%2,45 | €3,71 | €3,84 | €3,68 | 18,46K |
| 2026-06-30 | €3,68 | -%1,08 | €3,71 | €3,72 | €3,68 | 6,99K |
| 2026-06-29 | €3,72 | +%0,27 | €3,71 | €3,77 | €3,65 | 8,89K |
| 2026-06-26 | €3,71 | -%2,37 | €3,80 | €3,80 | €3,68 | 9,13K |
| 2026-06-25 | €3,80 | %0,00 | €3,82 | €3,82 | €3,74 | 17,06K |
| 2026-06-24 | €3,80 | +%2,98 | €3,83 | €3,91 | €3,71 | 66,25K |
| 2026-06-23 | €3,69 | -%1,60 | €3,79 | €3,84 | €3,62 | 28,02K |
| 2026-06-22 | €3,75 | -%2,60 | €3,88 | €3,88 | €3,69 | 5,49K |
| 2026-06-18 | €3,85 | -%1,03 | €3,84 | €3,88 | €3,83 | 5,69K |
| 2026-06-17 | €3,89 | -%0,26 | €3,90 | €3,91 | €3,83 | 14,35K |
| 2026-06-16 | €3,90 | +%0,78 | €3,89 | €3,90 | €3,88 | 33,49K |
| 2026-06-15 | €3,87 | +%4,03 | €3,81 | €3,99 | €3,81 | 33,56K |
| 2026-06-12 | €3,72 | -%1,59 | €3,80 | €3,81 | €3,72 | 882 |
| 2026-06-11 | €3,78 | -%0,79 | €3,82 | €3,82 | €3,74 | 1,62K |
| 2026-06-10 | €3,81 | -%2,31 | €3,89 | €3,89 | €3,75 | 6,88K |
| 2026-06-09 | €3,90 | -%1,76 | €4,00 | €4,00 | €3,90 | 36,34K |
| 2026-06-08 | €3,97 | +%0,76 | €3,94 | €3,98 | €3,93 | 7,65K |
| 2026-06-05 | €3,94 | -%0,25 | €3,95 | €3,99 | €3,92 | 7,02K |
| 2026-06-04 | €3,95 | +%0,25 | €3,93 | €3,95 | €3,86 | 9,72K |
| 2026-06-03 | €3,94 | +%1,29 | €4,00 | €4,00 | €3,92 | 11,76K |
| 2026-06-02 | €3,89 | -%1,52 | €3,99 | €3,99 | €3,86 | 8,42K |
| 2026-06-01 | €3,95 | +%0,77 | €3,92 | €4,00 | €3,90 | 14,41K |
| 2026-05-29 | €3,92 | -%1,26 | €3,76 | €3,98 | €3,76 | 12,16K |
| 2026-05-28 | €3,97 | -%0,75 | €3,97 | €4,01 | €3,94 | 3,05K |