Stocks

ENTER

Stock name ENTERSOFT S.A. (CR)
Company name ENTERSOFT S.A.

stock-select

Stock Historic Graph

Last 30 days closing prices
30 days closing prices
Date Price Change % Volume Max Min Trade Value Trades Opening
Oct 26, 2021 5.22 2.76 101,862 5.24 5.12 529,953.96 150 5.14
Oct 25, 2021 5.08 3.67 15,855 5.1 4.86 78,736.45 53 4.87
Oct 22, 2021 4.9 0.00 9,182 5 4.86 45,154.14 46 4.9
Oct 21, 2021 4.9 -1.01 10,594 4.95 4.87 51,860.97 35 4.95
Oct 20, 2021 4.95 1.02 9,047 4.99 4.86 44,557.39 58 4.9
Oct 19, 2021 4.9 0.82 9,268 4.92 4.83 45,350.57 69 4.83
Oct 18, 2021 4.86 0.00 16,728 4.94 4.84 81,589.06 80 4.88
Oct 15, 2021 4.86 -0.82 26,990 4.89 4.79 130,589.63 164 4.86
Oct 14, 2021 4.9 0.00 1,794 4.93 4.87 8,790.08 14 4.9
Oct 13, 2021 4.9 3.38 2,510 4.9 4.68 12,082.67 27 4.73
Oct 12, 2021 4.74 -1.25 6,019 4.8 4.6 28,513.02 46 4.8
Oct 11, 2021 4.8 -1.03 6,806 4.9 4.74 32,632.21 48 4.9
Oct 8, 2021 4.85 -1.02 9,563 4.95 4.84 46,846.55 81 4.95
Oct 7, 2021 4.9 -1.80 26,223 5 4.89 129,276.44 134 4.99
Oct 6, 2021 4.99 -2.16 8,372 5.06 4.92 41,769.51 51 5.02
Oct 5, 2021 5.1 0.39 6,719 5.12 5 33,808.06 31 5.06
Oct 4, 2021 5.08 1.60 11,811 5.18 5.02 59,847.88 41 5.04
Oct 1, 2021 5 -1.96 5,655 5.1 4.96 28,520.22 32 5.02
Sep 30, 2021 5.1 -1.54 12,655 5.18 4.94 63,911.76 64 5.18
Sep 29, 2021 5.18 1.57 75,146 5.18 4.81 374,340.11 289 5.04
Sep 28, 2021 5.1 -1.92 26,288 5.26 5.06 136,872.84 126 5.2
Sep 27, 2021 5.2 -0.38 20,040 5.4 5.2 106,410.6 85 5.22
Sep 24, 2021 5.22 1.16 10,230 5.26 5 52,713.68 45 5.18
Sep 23, 2021 5.16 1.18 42,222 5.36 5.1 223,701.42 179 5.1
Sep 22, 2021 5.1 4.51 36,610 5.2 4.82 184,056.91 79 4.88
Sep 21, 2021 4.88 0.00 17,362 4.88 4.77 83,782.4 48 4.84
Sep 20, 2021 4.88 0.62 23,609 4.88 4.55 112,126.05 80 4.8
Sep 17, 2021 4.85 0.00 5,105 4.9 4.74 24,614.2 49 4.85
Sep 16, 2021 4.85 0.00 22,135 4.88 4.76 107,341.61 49 4.8

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher