Enento Group Plc (ENENTO)

ENENTO
🏛️ 핀란드 →
15.28
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 29.08 29.99 29.08 29.99 0.0M
2021-12-29 29.63 29.72 29.17 29.53 0.0M
2021-12-28 29.26 29.72 29.17 29.63 0.0M
2021-12-27 29.53 29.53 29.35 29.35 0.0M
2021-12-23 29.08 29.53 29.08 29.35 0.0M
2021-12-22 28.90 29.53 28.72 29.53 0.0M
2021-12-21 29.08 29.44 28.99 29.17 0.0M
2021-12-20 29.81 29.81 28.72 29.08 0.0M
2021-12-17 29.63 29.99 29.08 29.81 0.0M
2021-12-16 29.26 29.63 29.08 29.35 0.0M
2021-12-15 29.81 29.99 29.26 29.53 0.0M
2021-12-14 29.81 30.26 29.53 29.81 0.0M
2021-12-13 30.90 30.90 29.90 30.08 0.0M
2021-12-10 30.44 31.17 30.44 30.90 0.0M
2021-12-09 30.72 30.90 30.53 30.53 0.0M
2021-12-08 31.53 31.53 30.81 30.81 0.0M
2021-12-07 32.35 32.35 30.63 30.63 0.0M
2021-12-03 30.63 31.35 30.63 30.90 0.0M
2021-12-02 30.90 30.90 30.63 30.72 0.0M
2021-12-01 31.35 31.35 30.72 30.81 0.0M
2021-11-30 32.44 32.44 30.44 30.63 0.0M
2021-11-29 30.99 31.26 30.44 30.72 0.0M
2021-11-26 30.99 31.17 30.53 31.17 0.0M
2021-11-25 30.99 31.17 30.90 30.90 0.0M
2021-11-24 31.44 31.44 30.90 30.90 0.0M
2021-11-23 30.99 31.62 30.90 31.35 0.0M
2021-11-22 31.81 31.81 30.99 30.99 0.0M
2021-11-19 31.81 31.81 31.35 31.53 0.0M
2021-11-18 31.90 32.62 31.90 31.99 0.0M
2021-11-17 34.35 34.35 32.53 32.62 0.0M
2021-11-16 32.90 33.35 32.62 32.72 0.0M
2021-11-15 33.17 34.26 33.17 33.44 0.0M
2021-11-12 31.90 32.72 31.17 32.72 0.0M
2021-11-11 31.08 31.72 30.90 31.62 0.0M
2021-11-10 31.35 31.44 30.53 31.08 0.0M
2021-11-09 30.99 31.85 30.90 31.81 0.0M
2021-11-08 31.08 31.90 30.53 30.90 0.0M
2021-11-05 30.90 30.99 30.44 30.81 0.0M
2021-11-04 31.72 31.72 30.81 30.81 0.0M
2021-11-03 31.81 31.81 30.99 31.26 0.0M
2021-11-02 32.53 32.99 31.26 31.35 0.0M
2021-11-01 33.62 33.62 32.35 33.44 0.0M
2021-10-29 34.81 34.81 33.17 33.26 0.0M
2021-10-28 34.81 34.90 33.81 34.44 0.0M
2021-10-27 33.90 34.26 33.44 33.81 0.0M
2021-10-26 34.17 35.08 34.17 34.71 0.0M
2021-10-25 34.26 35.08 33.62 34.17 0.0M
2021-10-22 33.62 33.99 33.08 33.99 0.0M
2021-10-21 33.71 34.81 32.44 34.17 0.0M
2021-10-20 33.35 33.62 33.08 33.44 0.0M
2021-10-19 33.26 33.26 32.62 33.26 0.0M
2021-10-18 32.62 33.44 32.53 33.08 0.0M
2021-10-15 33.53 33.53 32.35 32.62 0.0M
2021-10-14 33.53 33.53 32.53 32.99 0.0M
2021-10-13 32.53 33.17 32.26 33.17 0.0M
2021-10-12 32.62 32.99 32.53 32.72 0.0M
2021-10-11 33.44 33.62 32.17 32.62 0.0M
2021-10-08 32.99 32.99 32.72 32.72 0.0M
2021-10-07 32.72 32.99 32.44 32.99 0.0M
2021-10-06 32.72 33.35 32.44 32.72 0.0M
2021-10-05 33.17 33.53 32.72 32.72 0.0M
2021-10-04 33.17 34.62 32.72 33.26 0.0M
2021-10-01 30.99 32.72 30.99 32.72 0.0M
2021-09-30 34.26 34.26 31.53 32.08 0.0M
2021-09-29 32.08 32.62 31.62 31.72 0.0M
2021-09-28 34.26 34.26 31.99 32.08 0.0M
2021-09-27 31.81 34.99 31.81 32.90 0.0M
2021-09-24 34.71 34.71 33.90 33.99 0.0M
2021-09-23 34.99 34.99 33.62 33.99 0.0M
2021-09-22 35.26 35.26 32.81 34.53 0.0M
2021-09-21 33.08 34.08 32.17 32.17 0.0M
2021-09-20 33.99 33.99 32.26 33.17 0.0M
2021-09-17 35.26 35.44 33.90 33.90 0.0M
2021-09-16 35.26 35.26 33.71 35.08 0.0M
2021-09-15 35.26 35.44 34.26 35.44 0.0M
2021-09-14 34.81 35.44 34.81 35.44 0.0M
2021-09-13 35.81 36.08 34.81 34.81 0.0M
2021-09-10 35.53 36.08 35.26 35.99 0.0M
2021-09-09 36.53 36.53 35.90 35.90 0.0M
2021-09-08 36.99 36.99 35.99 36.71 0.0M
2021-09-07 36.35 37.08 36.35 36.99 0.0M
2021-09-06 37.17 37.53 36.62 37.17 0.0M
2021-09-03 37.26 37.44 36.62 37.08 0.0M
2021-09-02 37.17 37.44 36.53 36.90 0.0M
2021-09-01 38.08 39.26 36.80 37.17 0.1M
2021-08-31 36.35 37.90 35.90 37.90 0.0M
2021-08-30 35.44 36.26 35.44 36.26 0.0M
2021-08-27 36.53 36.80 35.81 35.81 0.0M
2021-08-26 35.99 37.17 35.81 36.53 0.0M
2021-08-25 35.17 36.08 35.17 36.08 0.0M
2021-08-24 35.44 35.44 34.71 35.35 0.0M
2021-08-23 34.71 35.53 34.71 35.44 0.0M
2021-08-20 35.26 35.26 34.71 34.71 0.0M
2021-08-19 34.99 35.44 34.81 35.35 0.0M
2021-08-18 35.44 35.44 35.08 35.26 0.1M
2021-08-17 34.90 35.08 33.99 35.08 0.0M
2021-08-16 34.35 35.26 33.62 34.81 0.1M
2021-08-13 35.08 35.53 34.17 34.71 0.0M
2021-08-12 35.08 35.17 34.17 34.62 0.1M
2021-08-11 35.26 35.26 35.08 35.08 0.0M
2021-08-10 35.35 35.35 34.53 34.90 0.0M
2021-08-09 35.08 35.53 34.99 35.26 0.0M
2021-08-06 34.71 35.08 34.53 34.90 0.0M
2021-08-05 34.08 34.81 34.08 34.81 0.0M
2021-08-04 35.08 35.17 33.99 33.99 0.0M
2021-08-03 34.53 35.08 34.17 35.08 0.0M
2021-08-02 35.26 35.35 34.81 35.08 0.0M
2021-07-30 35.17 35.44 34.62 34.99 0.0M
2021-07-29 33.35 34.81 33.35 34.71 0.0M
2021-07-28 35.26 35.62 33.99 34.35 0.0M
2021-07-27 35.44 35.44 34.62 34.99 0.0M
2021-07-26 36.35 36.35 35.62 35.62 0.0M
2021-07-23 34.81 35.81 34.71 35.71 0.0M
2021-07-22 34.81 35.71 34.71 35.17 0.0M
2021-07-21 33.17 36.35 33.17 36.35 0.1M
2021-07-20 32.53 33.26 32.53 33.17 0.0M
2021-07-19 32.81 33.08 32.53 32.99 0.0M
2021-07-16 33.08 33.08 32.53 32.81 0.0M
2021-07-15 32.99 33.17 32.62 32.90 0.0M
2021-07-14 33.08 33.08 32.72 32.99 0.0M
2021-07-13 32.81 32.90 32.35 32.90 0.0M
2021-07-12 32.62 32.72 32.26 32.26 0.0M
2021-07-09 31.90 32.62 31.90 32.62 0.0M
2021-07-08 31.17 32.08 30.90 32.08 0.0M
2021-07-07 30.81 31.17 30.63 31.17 0.0M
2021-07-06 30.72 30.90 30.17 30.81 0.0M
2021-07-05 30.26 30.81 30.26 30.72 0.0M
2021-07-02 30.63 30.81 29.99 30.53 0.0M
2021-07-01 30.99 31.08 30.72 30.81 0.0M
2021-06-30 30.90 30.90 30.53 30.81 0.0M
2021-06-29 30.72 30.90 30.44 30.44 0.0M
2021-06-28 31.08 31.17 30.63 30.72 0.0M
2021-06-24 31.08 31.08 30.63 30.99 0.0M
2021-06-23 30.81 30.81 30.35 30.81 0.0M
2021-06-22 31.17 31.17 30.44 30.44 0.0M
2021-06-21 31.17 31.17 30.81 30.99 0.0M
2021-06-18 30.44 31.17 30.35 30.44 0.0M
2021-06-17 30.53 31.17 30.08 30.44 0.0M
2021-06-16 31.17 31.53 30.63 30.72 0.0M
2021-06-15 32.08 32.08 31.17 31.53 0.0M
2021-06-14 31.81 32.26 30.90 31.53 0.0M
2021-06-11 31.81 31.90 31.08 31.08 0.0M
2021-06-10 31.81 31.81 31.26 31.81 0.0M
2021-06-09 31.35 31.72 31.17 31.72 0.0M
2021-06-08 31.17 31.62 30.81 31.35 0.0M
2021-06-07 31.35 31.44 30.90 31.17 0.0M
2021-06-04 31.35 31.44 30.90 31.35 0.0M
2021-06-03 31.26 31.44 30.90 30.90 0.0M
2021-06-02 31.99 31.99 30.81 30.90 0.0M
2021-06-01 30.90 31.72 30.90 31.53 0.0M
2021-05-31 32.35 32.35 30.90 30.90 0.0M
2021-05-28 32.17 32.62 31.99 32.35 0.0M
2021-05-27 31.44 33.08 31.44 32.17 0.0M
2021-05-26 32.99 33.17 31.81 31.90 0.0M
2021-05-25 32.99 33.44 32.44 32.81 0.0M
2021-05-24 32.72 33.81 32.72 32.99 0.0M
2021-05-21 33.53 33.99 32.44 33.81 0.0M
2021-05-20 32.35 33.71 32.35 33.62 0.0M
2021-05-19 33.71 33.81 32.72 33.08 0.0M
2021-05-18 34.35 34.35 33.44 33.81 0.1M
2021-05-17 31.53 33.71 31.26 32.62 0.0M
2021-05-14 32.62 32.99 32.08 32.81 0.0M
2021-05-12 32.72 33.62 32.53 32.53 0.0M
2021-05-11 34.26 34.26 32.72 32.72 0.0M
2021-05-10 33.62 34.90 33.53 34.44 0.0M
2021-05-07 33.81 33.99 33.35 33.62 0.0M
2021-05-06 33.35 33.90 33.26 33.81 0.0M
2021-05-05 32.44 33.44 32.17 33.26 0.0M
2021-05-04 33.44 33.62 32.53 32.53 0.0M
2021-05-03 32.62 33.44 32.62 33.44 0.0M
2021-04-30 31.44 32.53 31.08 32.53 0.0M
2021-04-29 30.81 31.44 30.72 31.44 0.0M
2021-04-28 30.81 30.90 30.44 30.63 0.0M
2021-04-27 30.72 31.08 30.44 30.63 0.0M
2021-04-26 30.53 31.08 30.53 30.90 0.0M
2021-04-23 30.90 31.53 30.35 30.53 0.0M
2021-04-22 30.72 30.99 29.44 30.90 0.0M
2021-04-21 30.53 30.72 29.35 29.44 0.0M
2021-04-20 31.62 31.72 30.44 30.53 0.0M
2021-04-19 31.44 32.08 31.17 31.26 0.0M
2021-04-16 32.81 32.90 31.44 31.44 0.0M
2021-04-15 31.90 32.08 30.90 31.72 0.0M
2021-04-14 32.90 32.90 31.99 31.99 0.0M
2021-04-13 32.26 32.72 31.99 32.72 0.0M
2021-04-12 32.26 32.35 32.08 32.26 0.0M
2021-04-09 32.26 32.62 32.26 32.26 0.0M
2021-04-08 32.53 32.53 32.08 32.26 0.0M
2021-04-07 32.62 32.62 32.17 32.53 0.0M
2021-04-06 32.44 32.44 32.08 32.17 0.0M
2021-04-01 32.26 32.53 32.08 32.53 0.0M
2021-03-31 32.26 32.53 31.81 31.90 0.1M
2021-03-30 32.81 32.81 31.62 32.08 0.0M
2021-03-29 32.38 32.73 31.49 31.58 0.1M
2021-03-26 32.02 32.20 31.67 32.02 0.0M
2021-03-25 30.61 31.84 30.34 31.84 0.1M
2021-03-24 31.14 31.14 30.43 30.43 0.0M
2021-03-23 31.84 31.84 30.16 30.25 0.0M
2021-03-22 31.95 33.08 31.95 32.23 0.0M
2021-03-19 31.95 31.95 31.29 31.57 0.0M
2021-03-18 32.04 32.04 31.29 31.95 0.0M
2021-03-17 32.42 32.42 31.86 31.95 0.0M
2021-03-16 32.89 33.08 32.14 32.23 0.0M
2021-03-15 34.77 34.86 32.89 32.98 0.0M
2021-03-12 33.36 34.30 33.08 34.11 0.0M
2021-03-11 32.89 33.36 32.80 33.08 0.0M
2021-03-10 32.70 32.89 32.61 32.89 0.0M
2021-03-09 32.42 32.70 32.28 32.61 0.0M
2021-03-08 31.95 32.14 31.76 32.14 0.0M
2021-03-05 31.48 32.04 31.20 31.86 0.0M
2021-03-04 32.04 32.04 31.48 31.95 0.0M
2021-03-03 31.57 32.04 31.39 31.86 0.1M
2021-03-02 30.45 32.04 30.45 31.29 0.0M
2021-03-01 30.26 30.26 30.07 30.07 0.0M
2021-02-26 29.98 30.35 29.88 29.88 0.1M
2021-02-25 30.07 30.07 29.88 29.98 0.0M
2021-02-24 29.98 30.26 29.88 29.88 0.0M
2021-02-23 29.98 30.07 29.88 29.88 0.0M
2021-02-22 29.79 29.88 29.32 29.79 0.1M
2021-02-19 29.70 29.79 29.23 29.70 0.0M
2021-02-18 29.88 29.88 29.60 29.60 0.0M
2021-02-17 30.26 30.26 29.60 29.60 0.0M
2021-02-16 30.35 30.45 29.98 29.98 0.0M
2021-02-15 30.54 31.01 30.07 30.26 0.0M
2021-02-12 31.10 31.48 29.79 30.17 0.0M
2021-02-11 31.20 31.29 30.82 31.10 0.0M
2021-02-10 30.92 30.92 29.88 30.92 0.0M
2021-02-09 30.54 30.54 29.79 29.79 0.0M
2021-02-08 31.01 31.01 30.35 30.54 0.0M
2021-02-05 30.82 31.01 30.45 30.63 0.0M
2021-02-04 30.45 31.01 30.45 30.82 0.0M
2021-02-03 30.82 31.01 30.26 30.45 0.0M
2021-02-02 30.54 31.57 30.54 30.73 0.0M
2021-02-01 29.70 30.26 29.51 30.26 0.0M
2021-01-29 29.88 29.98 29.51 29.70 0.0M
2021-01-28 30.54 30.54 29.23 29.60 0.0M
2021-01-27 30.73 31.20 29.41 29.79 0.0M
2021-01-26 31.48 31.48 30.63 31.20 0.0M
2021-01-25 31.48 31.57 31.20 31.48 0.0M
2021-01-22 31.48 31.48 30.92 31.48 0.0M
2021-01-21 31.29 31.57 30.92 31.20 0.0M
2021-01-20 31.57 31.67 31.20 31.57 0.0M
2021-01-19 31.67 31.86 31.39 31.57 0.0M
2021-01-18 31.76 31.86 31.20 31.67 0.0M
2021-01-15 31.95 31.95 31.10 31.76 0.0M
2021-01-14 31.76 31.76 31.48 31.57 0.0M
2021-01-13 31.95 31.95 31.48 31.76 0.0M
2021-01-12 31.95 31.95 31.57 31.95 0.0M
2021-01-11 31.95 31.95 31.57 31.95 0.0M
2021-01-08 31.86 31.86 31.57 31.57 0.0M
2021-01-07 31.67 31.76 31.39 31.57 0.0M
2021-01-05 31.29 31.95 31.20 31.67 0.0M
2021-01-04 31.20 32.14 31.20 31.86 0.0M