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
ENEOS Holdings, Inc. logosu
5020.T
ENEOS Holdings, Inc.
09:30:00
1264 ¥
0.0000 (%0.00)
Önceki Kapanış: 1226.5
Düşük₺1192.5
Yüksek₺1264
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

5020.T: ENEOS Holdings, Inc. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 398,5455
KAPANIŞ 398,3145

En Düşük

DÜŞÜK 320,1

En Yüksek

YÜKSEK 520,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.2020503,7516,5503,2514,9
07.01.2020512,7519,4509,8517,1
08.01.2020515,4520,7510,6517,8
09.01.2020507,8508,8501,7503,9
10.01.2020507,7507,7500,3502,8
14.01.2020498,4498,4488,4492,9
15.01.2020490,8493,8488,8492,5
16.01.2020496,3498,4493,5495,6
17.01.2020494,3496,8491,8496,6
20.01.2020495,1498,9493,3496,5
21.01.2020495,4497,3492,7493,8
22.01.2020492,1492,4488,7492,1
23.01.2020484,2486,8480,8482,7
24.01.2020486,6487482,9485,4
27.01.2020476,2482475,8479,8
28.01.2020471,8473,8469472,3
29.01.2020472,7477,4472474,9
30.01.2020474,6476,2470,2471,8
31.01.2020472474,1468,7468,8
03.02.2020455466,5454,5464,2
04.02.2020459,3467,6457,7465,4
05.02.2020468,8471,8466,5467,9
06.02.2020486,2489,5479,2481,6
07.02.2020480,9483,3478,8483
10.02.2020476,7480473,7479,5
12.02.2020475475,7471,9475,7
13.02.2020478,8494471,5481
14.02.2020479479469,5475,8
17.02.2020471475,6470,4474,9
18.02.2020471,5473,5465,4467
19.02.2020467,9468,8464465,3
20.02.2020465,9474,4465,9468,3
21.02.2020472,7477,2471,7473,6
25.02.2020460,9466,8460,2464,7
26.02.2020458,7459,4453,6458,5
27.02.2020451453,4441444,6
28.02.2020428,6434,8427,2434
02.03.2020420,9437,2417,3430,6
03.03.2020439440,1423,5423,9
04.03.2020420427,8417,5421,8
05.03.2020420,9424,4418,3420,2
06.03.2020409,8410,5402,3407,5
09.03.2020380383372374
10.03.2020365372,8351,1370,5
11.03.2020368,7380,6365,8365,8
12.03.2020353,6358,4345,3352,6
13.03.2020337,4344,2320,2326,7
16.03.2020327345,7326,2330,6
17.03.2020322,9343,6320,7330,5
18.03.2020329,6339,8321,6327,2
19.03.2020326328,4320,1320,4
23.03.2020323,7340,9321,1336,1
24.03.2020360,1365,7350,1365,2
25.03.2020385399,3382,2386,4
26.03.2020381389372,6385
27.03.2020387,5392367,3382,7
30.03.2020356368,3353,6367,8
31.03.2020372,2384,8369,2370,2
01.04.2020364,6375,2359365,2
02.04.2020362,8371,8360367,5
03.04.2020387390364,6370,9
06.04.2020372,4386,6370,6384,7
07.04.2020387399,7383,3393,5
08.04.2020393,4393,4377,6386,5
09.04.2020392,7392,9378,8383,6
10.04.2020377,1386,6372,2383
13.04.2020378380,5372374,3
14.04.2020376378371,4375,9
15.04.2020367372,9364,5371,1
16.04.2020371,1371,1362,6368,8
17.04.2020375,7376366,3367,5
20.04.2020367,5371,9365,5365,5
21.04.2020360371,6358,5367,8
22.04.2020358,1361,3356,2361,3
23.04.2020362,2370,4361,3366,2
24.04.2020369,9375368,5374
27.04.2020376,5377,5372,1376,1
28.04.2020370375,7367,9375,2
30.04.2020383,7388,5382,4382,7
01.05.2020383,4386,5378,8382,3
07.05.2020380381,1371,2374,5
08.05.2020379,5384,1377,9380,1
11.05.2020383,7383,8379381,1
12.05.2020380,8384,7379,4383,5
13.05.2020385,3388,9382,8385,8
14.05.2020381381,9377378,6
15.05.2020382,5383,8376,7377,6
18.05.2020384,3387,3381,1381,1
19.05.2020394,6395,7388388,9
20.05.2020381,2399,9381,2399
21.05.2020405,1415,4402,5403,4
22.05.2020405,8411395,8400
25.05.2020410410,8404,5404,5
26.05.2020409,1414,5406,4411,5
27.05.2020412,6433,2409,5425,2
28.05.2020419,5426,8417,4422,9
29.05.2020415421,2413,9414,3
01.06.2020416,1418,6409,1412,2
02.06.2020415,5422,9414,5419,3
03.06.2020422426,4421,5422,9
04.06.2020425426,9415,5417,1
05.06.2020417,1418,2411,9416,6
08.06.2020427,9431423,2428
09.06.2020427,4427,9420,2425,9
10.06.2020420424,4418,2421,9
11.06.2020411,9414,5406407,4
12.06.2020392,8402,6391400,6
15.06.2020401403,6393393,4
16.06.2020399,5402,2396399
17.06.2020400,2401395,3399,3
18.06.2020391,3395,6389,4394,7
19.06.2020396,9397,8391,7394,4
22.06.2020392395,3390392
23.06.2020395,8397,5391,1393,3
24.06.2020387390,7383,4389,3
25.06.2020380,3383,4376,7380,9
26.06.2020386,2386,8381382,5
29.06.2020379,7381,5375,4378,3
30.06.2020387389,3381,3382
01.07.2020382383,7379,2382,6
02.07.2020383387,8381,4384,9
03.07.2020389,6390,5382,4385,9
06.07.2020385390,3384,1388,2
07.07.2020386,3387,7384,6386,3
08.07.2020383,3387,9382,8383,1
09.07.2020383,9384,6380,4382,3
10.07.2020378,3378,4373,2374,8
13.07.2020381,5385,7380,1383,5
14.07.2020380,8385380,6383
15.07.2020388,9393,8387,4388,4
16.07.2020394,7397,9388,4390,2
17.07.2020394396,7391,8394,2
20.07.2020391,6393,8389393
21.07.2020389,8391,7385,7390,9
22.07.2020398,9400,4391,6392,3
27.07.2020386,3393,2384,7392,8
28.07.2020392,8394,4390391,6
29.07.2020390,1391,4386386,2
30.07.2020385385,3378,3379,9
31.07.2020374375,1365,8367,2
03.08.2020368370,6366367,9
04.08.2020369,9374,9369,9372,5
05.08.2020372,2383372,1380,2
06.08.2020386,3394,3385385,9
07.08.2020381,4389,2381,4386
11.08.2020393,7397,3392,9395,8
12.08.2020399418,4398,5410,8
13.08.2020419,5419,9410,4411,8
14.08.2020412,6419,9412,1415
17.08.2020418420,4415,9417,1
18.08.2020418,9420,4413,9415,5
19.08.2020414,2415411,6414,9
20.08.2020410412,3408,6410,3
21.08.2020405408,7402,2404,8
24.08.2020408,4408,6403,6405,4
25.08.2020414,7415,8411,1413,1
26.08.2020413,3418413,1418
27.08.2020419419412,9415,9
28.08.2020416419,8410,4413
31.08.2020418,3422,3415415,6
01.09.2020413,3414,1409,6412,8
02.09.2020413,2413,6406,8411
03.09.2020411,5411,8409410,4
04.09.2020406,4410,9406410
07.09.2020407,9409,5406,3408,2
08.09.2020408,8411,1407,1410,7
09.09.2020406,4406,9400,8406,3
10.09.2020408,3411405,6411
11.09.2020405411,1404,1410,1
14.09.2020410,9412,6408,3409,7
15.09.2020407,9408,1404,3405,1
16.09.2020406,3406,6403,8405,2
17.09.2020405,3405,7401,2402,2
18.09.2020400,2400,9397,7400
23.09.2020397,6401,8394,1401
24.09.2020397,9399,6395395,9
25.09.2020398,8399393,5395
28.09.2020396,3397,1389,6396,4
29.09.2020389,1389,7384384,5
30.09.2020381,6382,7374,6375
02.10.2020378,5381,5371,9373,9
05.10.2020379,1382,6376,4377,4
06.10.2020383385,9381,3384,1
07.10.2020382386,5380,7385
08.10.2020386,3387,5383,2384,9
09.10.2020389,2390,8384,2385,5
12.10.2020384386,3382,1385,8
13.10.2020383383378,5380,2
14.10.2020375,8377,1373,2375,7
15.10.2020373,5374,1370,8373
16.10.2020373375370370
19.10.2020370,1373,1370,1372,5
20.10.2020370370365,6367,7
21.10.2020372,6378,8372,6374,1
22.10.2020369,6371366,6367,8
23.10.2020373,6374,4366,8367,4
26.10.2020365366,8362,1365,8
27.10.2020362,5365,5360,9364
28.10.2020360,3360,7356,7359
29.10.2020355,4357,1353,3354,9
30.10.2020357,1357,7348,9350,6
02.11.2020353,5358,3351,7354,5
04.11.2020364366,8357357,9
05.11.2020357,9361353,7360,4
06.11.2020358,4364,4357,9363,3
09.11.2020364364,7359,9363,5
10.11.2020373375,2369372,1
11.11.2020377,7382,9374,3377,1
12.11.2020381,4382,4370372,1
13.11.2020368,9368,9361,6364,8
16.11.2020369,8372,8366,6370,2
17.11.2020376,3377,3371,2373,7
18.11.2020372,7374,7370373,4
19.11.2020371,8376370,6375,2
20.11.2020372374,6370,4374,6
24.11.2020381,8386,4376376,9
25.11.2020384,4385,3377378,4
26.11.2020377379,3375,3378,9
27.11.2020377378,6374377,5
30.11.2020375,2375,6358,5358,5
01.12.2020361,4363,7356,8359,7
02.12.2020359,3363,5358360,9
03.12.2020364,1364,5359360
04.12.2020359,9360,4357,4358,5
07.12.2020362,7363,1358,9359,4
08.12.2020358358,3352,6354,4
09.12.2020351,5353,5350352,8
10.12.2020353,1357,2353,1354,2
11.12.2020353,7353,9350352,5
14.12.2020352,2359,5350,9356,8
15.12.2020354,6358,7353358,7
16.12.2020362,1365,6361,2364
17.12.2020364367,5362,3366,7
18.12.2020366,9372,9366,9370,8
21.12.2020372372,2363367,1
22.12.2020361362,4355,7357,2
23.12.2020356,6359354356,8
24.12.2020360,5364359,4360,8
25.12.2020364364,9362,4363
28.12.2020365366,7364365,9
29.12.2020365370,2363,7368,4
30.12.2020368,4372,1365,7370,4