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
Entain Plc logosu
ENT.L
Entain Plc
16:26:42
553.4 £
0.0000 (%0.00)
Önceki Kapanış: 552.2
Düşük₺549.8
Yüksek₺567
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ENT.L: Entain Plc Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.209,7008
KAPANIŞ 1.210,7203

En Düşük

DÜŞÜK 763,6

En Yüksek

YÜKSEK 1.596,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20231.328,51.3751.3241.350,5
04.01.20231.358,51.3791.355,51.379
05.01.20231.400,51.411,51.374,51.374,5
06.01.20231.373,51.416,51.3681.415
09.01.20231.4231.4681.4151.466,5
10.01.20231.4501.4651.444,51.458,5
11.01.20231.4691.4821.460,51.465
12.01.20231.467,51.4901.440,51.465
13.01.20231.458,51.4741.4321.450
16.01.20231.4511.460,51.435,751.457
17.01.20231.4561.4681.4411.447
18.01.20231.449,51.467,51.439,51.445,5
19.01.20231.441,51.5361.411,51.482
20.01.20231.4871.518,51.475,51.508
23.01.20231.5101.526,51.5061.526,5
24.01.20231.531,51.559,51.5261.559,5
25.01.20231.554,51.5591.5091.531,5
26.01.20231.556,51.596,51.5161.533
27.01.20231.5401.547,51.5121.525
30.01.20231.5171.5171.495,51.503,5
31.01.20231.4981.501,51.4711.488,5
01.02.20231.518,51.5331.498,51.500,5
02.02.20231.522,51.5721.491,51.566
03.02.20231.552,51.588,51.540,51.587,5
06.02.20231.573,51.588,51.544,51.557
07.02.20231.553,51.5831.550,51.553
08.02.20231.557,51.577,51.5561.567,5
09.02.20231.399,51.446,51.3471.348
10.02.20231.3521.374,51.2941.312
13.02.20231.312,51.331,881.293,291.329
14.02.20231.3321.341,51.3041.320
15.02.20231.3191.3841.3111.369
16.02.20231.3861.3941.366,51.394
17.02.20231.385,51.4051.372,51.397,5
20.02.20231.4001.4001.373,871.393
21.02.20231.3861.3921.3631.377
22.02.20231.367,51.371,51.3491.354,5
23.02.20231.3641.3641.347,51.355
24.02.20231.3561.357,51.3061.306,5
27.02.20231.316,51.3601.3141.356,5
28.02.20231.350,51.3631.3421.359,5
01.03.20231.3571.3781.3571.363
02.03.20231.3511.3821.3401.379,5
03.03.20231.3841.390,51.3761.382,5
06.03.20231.382,51.405,51.377,061.393
07.03.20231.3811.4091.3811.399,5
08.03.20231.388,51.3921.3731.392
09.03.20231.355,51.3901.3081.329
10.03.20231.2951.311,51.2631.310
13.03.20231.3101.3101.2311.243
14.03.20231.2431.270,51.2431.266
15.03.20231.256,51.256,51.1941.194
16.03.20231.2001.2241.176,51.213,5
17.03.20231.2191.2351.203,881.207,5
20.03.20231.212,51.2241.1841.213
21.03.20231.2171.244,51.215,51.238
22.03.20231.2361.2361.2111.215
23.03.20231.208,51.2101.196,51.204
24.03.20231.1941.194,131.1671.181,5
27.03.20231.1901.195,51.164,51.178,5
28.03.20231.1851.190,51.168,51.171,5
29.03.20231.1771.208,51.160,51.206
30.03.20231.2101.255,51.206,51.250
31.03.20231.2531.261,51.241,51.256,5
03.04.20231.2501.2621.2411.259
04.04.20231.268,51.2711.2511.254,5
05.04.20231.2371.2681.2321.254
06.04.20231.2501.292,51.2501.286
11.04.20231.2911.3121.2821.297
12.04.20231.285,51.300,51.2781.280
13.04.20231.279,51.3101.279,51.302
14.04.20231.3011.311,51.295,51.298
17.04.20231.299,51.309,51.286,51.305,5
18.04.20231.331,51.4161.3261.400
19.04.20231.401,51.401,51.370,51.387,5
20.04.20231.3921.395,51.3781.394
21.04.20231.3871.408,51.3821.405
24.04.20231.4041.416,51.3941.412
25.04.20231.406,51.4441.405,51.439
26.04.20231.430,51.4531.430,51.444,5
27.04.20231.438,51.4811.421,51.432,5
28.04.20231.4311.4591.427,51.444
02.05.20231.442,51.4721.4371.464,5
03.05.20231.456,51.490,51.4541.478,5
04.05.20231.468,51.4801.4491.470
05.05.20231.4751.503,341.444,381.479
09.05.20231.4821.504,451.478,51.492,5
10.05.20231.4781.516,51.4781.480
11.05.20231.4811.497,51.473,51.473,5
12.05.20231.474,51.4861.461,51.466
15.05.20231.4641.485,51.458,51.476,5
16.05.20231.473,51.482,51.4651.473
17.05.20231.4661.478,51.459,51.474,5
18.05.20231.478,51.4891.452,691.476
19.05.20231.4651.4881.452,51.475
22.05.20231.4791.487,51.464,51.486,5
23.05.20231.4861.493,51.4681.471,5
24.05.20231.457,51.457,51.399,331.417,5
25.05.20231.419,51.4231.3841.387
26.05.20231.393,51.4091.377,51.402
30.05.20231.408,51.408,51.3711.374,5
31.05.20231.3501.361,51.312,51.319
01.06.20231.326,51.328,51.310,51.319
02.06.20231.324,51.3331.3171.328
05.06.20231.3351.3381.306,51.306,5
06.06.20231.294,51.3151.294,51.305
07.06.20231.298,51.298,51.274,51.279
08.06.20231.272,51.305,51.2671.297
09.06.20231.293,51.3001.283,51.296
12.06.20231.308,51.308,51.291,51.297,5
13.06.20231.3071.322,51.281,51.321,5
14.06.20231.1901.2301.1691.206,5
15.06.20231.2051.213,51.191,51.202
16.06.20231.2121.245,51.207,51.221
19.06.20231.2461.247,51.2311.237,5
20.06.20231.2331.2401.216,21.235
21.06.20231.234,51.251,51.2301.233
22.06.20231.2221.2391.211,51.239
23.06.20231.233,51.2471.222,51.230
26.06.20231.2331.2411.2071.217
27.06.20231.2231.2291.211,51.216
28.06.20231.2201.238,51.214,51.238,5
29.06.20231.233,51.235,51.2201.234,5
30.06.20231.2421.2811.236,51.272
03.07.20231.2701.2731.2551.264,5
04.07.20231.267,51.2781.261,51.261,5
05.07.20231.2491.262,51.2391.245,5
06.07.20231.2401.262,11.207,51.209,5
07.07.20231.2031.2281.194,61.217
10.07.20231.210,51.220,51.204,51.216
11.07.20231.233,51.237,51.2101.227,5
12.07.20231.234,51.2531.2241.250
13.07.20231.2511.280,51.246,51.278
14.07.20231.272,51.287,51.2661.272,5
17.07.20231.284,51.284,51.249,51.252
18.07.20231.251,51.2561.238,51.252
19.07.20231.265,51.301,51.265,51.283
20.07.20231.274,51.2781.2461.258,5
21.07.20231.2561.2771.250,51.271
24.07.20231.2601.2771.2551.275,5
25.07.20231.272,51.304,51.270,51.299
26.07.20231.308,51.367,51.297,761.360
27.07.20231.372,51.3851.3501.385
28.07.20231.378,51.3841.351,51.370
31.07.20231.3711.3981.363,51.386
01.08.20231.384,51.386,51.3641.381
02.08.20231.374,51.378,51.3251.350
03.08.20231.3411.400,51.335,51.381
04.08.20231.3901.414,51.3701.399
07.08.20231.3901.4061.384,51.403,5
08.08.20231.3971.4041.359,51.371
09.08.20231.3801.3841.338,51.358
10.08.20231.3501.3961.313,51.380
11.08.20231.3601.3771.312,51.312,5
14.08.20231.3021.306,781.2591.270
15.08.20231.2691.2781.2291.243,5
16.08.20231.239,51.2401.218,51.233,5
17.08.20231.2231.2321.165,51.174
18.08.20231.1631.176,51.1381.174,5
21.08.20231.175,51.1781.156,51.161,5
22.08.20231.1691.1781.1601.163
23.08.20231.1641.167,51.149,891.167,5
24.08.20231.172,51.179,51.157,51.160,5
25.08.20231.155,51.158,51.150,51.156
29.08.20231.182,51.182,51.150,51.166
30.08.20231.1641.169,51.1541.164
31.08.20231.1671.1741.157,51.157,5
01.09.20231.161,51.170,51.150,51.153,5
04.09.20231.1511.1891.149,51.186
05.09.20231.175,51.1811.1561.167
06.09.20231.1611.166,51.145,51.158,5
07.09.20231.1481.1551.1301.130,5
08.09.20231.1351.174,51.121,51.173
11.09.20231.1711.1831.1571.162
12.09.20231.1651.173,51.1551.159
13.09.20231.1531.1711.1481.165
14.09.20231.159,51.1681.1371.154,5
15.09.20231.167,51.1701.149,51.153,5
18.09.20231.1601.167,51.111,51.114,5
19.09.20231.1101.1191.0861.088
20.09.20231.0931.1151.0931.109,5
21.09.20231.0981.101,51.080,51.089
22.09.20231.0841.0921.0551.056
25.09.20231.022,51.035897918
26.09.2023902954,2900947,4
27.09.2023946,8955929,8940
28.09.2023927,2929,05896925
29.09.2023935942924,8932,8
02.10.2023935,4949,8925,33941
03.10.2023929,8949,6924,4937,2
04.10.2023928,4937902902,6
05.10.2023905,4929,4905905
06.10.2023904,6927,6894927,6
09.10.2023923,4938,2918,6921,4
10.10.2023930964923,48962
11.10.2023953,8968,6940,4946,6
12.10.2023952,2965,4947,2952,2
13.10.2023944950,8916,6935
16.10.2023926,6960926,6960
17.10.2023955,6963,2949960
18.10.2023957,2970955956,8
19.10.2023949,6955927,6942,2
20.10.2023932,2940,8926,8933,8
23.10.2023928,6938,4903,4935
24.10.2023927,6941,2922,4940,2
25.10.2023938,2944913,2925,6
26.10.2023906924,8902921,2
27.10.2023923926,6911,8914,8
30.10.2023914927,8907,4913,8
31.10.2023914,8943,2913,2930,4
01.11.2023933,2945,2908,6940
02.11.2023907,8972,4876,8884,4
03.11.2023889,2930859,6919,6
06.11.2023931,2950,8907,4934,4
07.11.2023928,6950,2919,8941
08.11.2023939,2985,4935,4958
09.11.2023939973,97923,8944,6
10.11.2023938,4940915925,6
13.11.2023920932,2880,2891,6
14.11.2023875888,4862,8880,8
15.11.2023881,4903,62868,4868,4
16.11.2023851,6876,6833,8849,6
17.11.2023849,2877,28844,89855,8
20.11.2023863,4868849,6859,2
21.11.2023850,2864,2823,6831,6
22.11.2023830,4892,6815,2880,8
23.11.2023881,8885,6858,6864,4
24.11.2023853869839,4859
27.11.2023836852,2834852,2
28.11.2023845,8855811,2834,4
29.11.2023836,6839,85800,2800,2
30.11.2023800810,8779,8802,8
01.12.2023804,4809,8781,4808
04.12.2023813846,6784,2796,8
05.12.2023785,8802763,6794,8
06.12.2023795,8815,2784808,4
07.12.2023801,4813,4784797,2
08.12.2023788,6816,6788,6803
11.12.2023798,6813789,2813
12.12.2023815,2828,6805,6805,6
13.12.2023851866830846,6
14.12.2023868,4925856,4920
15.12.2023925,6951,8913,8938,6
18.12.2023957996932,8977,2
19.12.20239761.015,5971,21.012
20.12.20231.024,51.0341.008,51.018,5
21.12.20231.0251.0251.000,51.005
22.12.2023997,81.007980980
27.12.2023976,61.014968,41.005
28.12.20231.008,51.013989,6996,4
29.12.2023989,8999986,2994,2