Enter Air

ENTP
🏛️ poland →
56.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 30.50 31.30 30.50 31.15 0.0M
2021-12-29 29.00 30.90 28.65 30.10 0.0M
2021-12-28 28.30 29.80 27.90 29.30 0.0M
2021-12-27 29.00 30.00 27.50 28.20 0.0M
2021-12-23 28.80 29.35 27.80 28.70 0.0M
2021-12-22 27.50 29.35 27.50 28.70 0.0M
2021-12-21 27.00 27.50 26.80 27.50 0.0M
2021-12-20 27.20 28.50 26.80 26.80 0.0M
2021-12-17 28.10 28.10 26.65 27.60 0.0M
2021-12-16 29.30 29.30 28.20 28.20 0.0M
2021-12-15 28.70 29.00 28.55 28.65 0.0M
2021-12-14 30.00 30.10 28.55 28.70 0.0M
2021-12-13 31.00 31.15 28.90 29.85 0.0M
2021-12-10 31.50 31.50 30.60 30.60 0.0M
2021-12-09 31.80 31.80 31.00 31.00 0.0M
2021-12-08 31.50 31.50 30.50 31.20 0.0M
2021-12-07 31.20 31.50 30.70 31.50 0.0M
2021-12-06 30.40 31.30 30.00 31.20 0.0M
2021-12-03 31.00 31.00 30.55 30.60 0.0M
2021-12-02 30.85 31.00 30.00 31.00 0.0M
2021-12-01 30.30 30.30 29.50 30.00 0.0M
2021-11-30 26.20 31.30 25.90 31.30 0.0M
2021-11-29 24.45 26.20 23.80 26.20 0.0M
2021-11-26 29.00 29.00 26.15 26.20 0.0M
2021-11-25 29.40 29.40 28.55 29.05 0.0M
2021-11-24 29.40 29.40 28.75 29.00 0.0M
2021-11-23 29.50 29.60 28.55 29.40 0.0M
2021-11-22 31.40 31.40 28.30 29.00 0.0M
2021-11-19 31.30 31.50 30.60 31.40 0.0M
2021-11-18 31.80 31.80 30.50 31.50 0.0M
2021-11-17 31.50 31.95 31.50 31.80 0.0M
2021-11-16 32.10 32.10 31.50 31.95 0.0M
2021-11-15 32.85 32.90 31.50 32.15 0.0M
2021-11-12 32.70 32.85 32.00 32.85 0.0M
2021-11-10 32.00 32.00 31.80 32.00 0.0M
2021-11-09 33.00 33.00 31.85 31.85 0.0M
2021-11-08 33.00 33.00 32.55 32.70 0.0M
2021-11-05 33.00 33.00 31.70 32.00 0.0M
2021-11-04 33.20 33.20 32.20 33.00 0.0M
2021-11-03 32.20 33.40 31.70 33.00 0.0M
2021-11-02 33.60 33.60 32.45 33.00 0.0M
2021-10-29 32.60 33.60 32.60 33.40 0.0M
2021-10-28 32.80 32.80 32.20 32.60 0.0M
2021-10-27 33.70 33.70 32.80 32.80 0.0M
2021-10-26 34.20 34.20 33.70 33.90 0.0M
2021-10-25 34.20 34.20 33.30 33.30 0.0M
2021-10-22 34.05 34.30 33.70 34.20 0.0M
2021-10-21 33.30 34.20 32.20 34.05 0.0M
2021-10-20 33.50 33.50 31.55 33.20 0.0M
2021-10-19 33.70 34.20 33.20 33.20 0.0M
2021-10-18 34.30 34.30 33.00 33.70 0.0M
2021-10-15 33.80 34.95 33.80 34.30 0.0M
2021-10-14 36.20 36.20 33.50 33.70 0.0M
2021-10-13 36.00 36.00 35.10 35.90 0.0M
2021-10-12 35.90 36.00 35.10 35.70 0.0M
2021-10-11 35.20 35.80 34.60 35.50 0.0M
2021-10-08 34.00 35.40 34.00 35.00 0.0M
2021-10-07 33.10 34.00 33.10 34.00 0.0M
2021-10-06 32.75 32.75 31.70 32.50 0.0M
2021-10-05 33.60 33.60 32.20 32.20 0.0M
2021-10-04 33.20 33.60 32.35 33.40 0.0M
2021-10-01 33.00 33.10 32.50 33.10 0.1M
2021-09-30 33.20 33.20 32.75 33.00 0.0M
2021-09-29 32.45 33.05 31.15 32.70 0.0M
2021-09-28 31.50 32.45 30.20 32.25 0.0M
2021-09-27 32.00 33.35 29.75 31.80 0.0M
2021-09-24 31.30 32.00 30.15 31.50 0.0M
2021-09-23 31.20 31.30 29.90 30.15 0.0M
2021-09-22 32.00 32.00 30.00 31.20 0.0M
2021-09-21 31.80 32.00 31.15 31.80 0.0M
2021-09-20 31.80 32.00 29.00 31.80 0.0M
2021-09-17 32.05 33.00 32.00 32.00 0.0M
2021-09-16 33.20 33.20 32.20 32.20 0.0M
2021-09-15 33.55 34.00 33.15 33.20 0.0M
2021-09-14 33.65 33.75 33.50 33.55 0.0M
2021-09-13 33.15 33.60 33.15 33.30 0.0M
2021-09-10 33.35 33.40 33.15 33.20 0.0M
2021-09-09 33.60 34.35 32.90 33.60 0.0M
2021-09-08 34.75 35.30 33.50 33.60 0.0M
2021-09-07 35.30 35.45 34.75 34.75 0.0M
2021-09-06 34.50 34.95 34.50 34.90 0.0M
2021-09-03 34.30 34.50 33.25 34.40 0.0M
2021-09-02 33.80 34.00 33.00 34.00 0.0M
2021-09-01 33.90 33.90 32.95 33.10 0.0M
2021-08-31 33.00 33.75 32.70 33.70 0.0M
2021-08-30 33.10 33.25 32.90 33.00 0.0M
2021-08-27 33.00 33.00 32.60 33.00 0.0M
2021-08-26 33.00 33.25 32.50 33.25 0.0M
2021-08-25 31.90 33.00 31.90 32.50 0.0M
2021-08-24 33.00 33.00 32.50 32.80 0.0M
2021-08-23 31.80 32.85 31.80 32.00 0.0M
2021-08-20 33.30 33.30 30.50 31.60 0.0M
2021-08-19 33.80 33.80 32.05 33.10 0.0M
2021-08-18 33.80 33.80 33.60 33.75 0.0M
2021-08-17 33.80 33.80 33.50 33.65 0.0M
2021-08-16 34.35 34.35 33.70 33.85 0.0M
2021-08-13 34.00 34.45 33.70 34.40 0.0M
2021-08-12 33.65 34.40 33.65 34.40 0.0M
2021-08-11 34.00 34.00 33.65 33.75 0.0M
2021-08-10 33.80 34.00 33.70 34.00 0.0M
2021-08-09 34.00 34.00 33.65 33.75 0.0M
2021-08-06 34.70 35.30 34.00 34.00 0.0M
2021-08-05 35.00 35.00 34.20 34.70 0.0M
2021-08-04 34.75 35.40 33.80 35.20 0.0M
2021-08-03 34.95 34.95 34.20 34.75 0.0M
2021-08-02 35.00 35.75 34.00 34.95 0.0M
2021-07-30 35.50 35.50 34.20 35.00 0.0M
2021-07-29 34.85 35.00 33.70 35.00 0.0M
2021-07-28 34.85 34.85 33.40 34.80 0.0M
2021-07-27 35.50 35.50 34.00 34.85 0.0M
2021-07-26 35.00 35.50 33.40 35.50 0.0M
2021-07-23 34.40 34.85 34.40 34.75 0.0M
2021-07-22 34.70 35.00 33.30 34.45 0.0M
2021-07-21 32.30 34.70 32.30 34.70 0.0M
2021-07-20 32.65 33.75 31.30 32.30 0.0M
2021-07-19 34.40 34.90 32.00 33.70 0.0M
2021-07-16 34.95 35.00 34.20 34.80 0.0M
2021-07-15 35.85 35.85 34.40 34.95 0.0M
2021-07-14 35.50 36.00 34.80 35.35 0.0M
2021-07-13 35.70 35.75 34.75 34.75 0.0M
2021-07-12 34.90 35.90 34.90 35.75 0.0M
2021-07-09 34.95 35.90 34.50 35.70 0.0M
2021-07-08 35.90 35.90 34.50 35.10 0.0M
2021-07-07 35.50 35.90 35.05 35.80 0.0M
2021-07-06 34.80 36.00 34.80 35.60 0.0M
2021-07-05 35.95 35.95 34.20 35.20 0.0M
2021-07-02 37.00 37.00 34.00 36.00 0.0M
2021-07-01 37.00 37.30 36.15 37.00 0.0M
2021-06-30 40.00 40.00 36.40 37.00 0.0M
2021-06-29 40.00 40.55 39.50 39.95 0.0M
2021-06-28 40.10 40.50 39.30 40.00 0.0M
2021-06-25 40.75 41.00 40.75 41.00 0.0M
2021-06-24 40.00 40.75 40.00 40.75 0.0M
2021-06-23 40.70 40.70 39.75 40.00 0.0M
2021-06-22 39.55 40.70 39.30 39.85 0.0M
2021-06-21 40.05 40.95 39.50 40.50 0.0M
2021-06-18 41.00 41.75 39.50 40.15 0.0M
2021-06-17 42.00 42.00 40.80 41.00 0.0M
2021-06-16 41.90 42.20 40.80 42.20 0.0M
2021-06-15 42.00 42.50 41.90 41.90 0.0M
2021-06-14 43.00 43.15 42.00 42.15 0.0M
2021-06-11 43.30 43.30 42.30 43.00 0.0M
2021-06-10 43.25 43.30 42.95 43.20 0.0M
2021-06-09 43.30 43.30 43.00 43.00 0.0M
2021-06-08 43.50 43.50 42.85 43.30 0.0M
2021-06-07 42.00 43.10 41.75 42.85 0.0M
2021-06-04 41.90 42.30 41.50 41.80 0.0M
2021-06-02 42.35 42.35 41.00 41.90 0.0M
2021-06-01 43.20 43.50 41.50 42.00 0.0M
2021-05-31 44.05 44.40 43.25 43.50 0.0M
2021-05-28 43.80 44.00 43.05 44.00 0.0M
2021-05-27 43.30 43.80 42.90 43.30 0.0M
2021-05-26 43.90 43.90 43.30 43.30 0.0M
2021-05-25 43.90 43.90 43.30 43.40 0.0M
2021-05-24 43.90 44.00 43.00 43.30 0.0M
2021-05-21 44.90 44.90 42.80 42.85 0.0M
2021-05-20 44.90 44.90 43.50 44.00 0.0M
2021-05-19 43.40 45.80 43.20 43.50 0.1M
2021-05-18 43.00 43.40 43.00 43.15 0.0M
2021-05-17 42.60 43.35 42.60 42.90 0.0M
2021-05-14 42.30 42.30 41.55 42.00 0.0M
2021-05-13 41.50 42.40 40.85 42.10 0.0M
2021-05-12 42.00 42.00 41.15 41.15 0.0M
2021-05-11 42.00 42.30 40.60 42.30 0.0M
2021-05-10 42.40 42.80 40.50 42.10 0.1M
2021-05-07 40.50 40.90 39.25 40.35 0.0M
2021-05-06 41.80 41.80 40.50 40.80 0.0M
2021-05-05 42.00 42.90 41.40 41.65 0.0M
2021-05-04 42.45 42.90 41.80 41.90 0.0M
2021-04-30 42.80 42.90 41.80 42.45 0.0M
2021-04-29 42.90 42.90 41.00 42.00 0.0M
2021-04-28 42.75 42.85 41.80 42.00 0.0M
2021-04-27 42.50 42.80 42.50 42.75 0.0M
2021-04-26 42.40 42.80 42.40 42.50 0.0M
2021-04-23 39.80 41.80 39.00 41.80 0.0M
2021-04-22 40.85 42.20 37.00 39.80 0.0M
2021-04-21 43.00 43.00 41.00 41.30 0.0M
2021-04-20 42.00 43.40 41.00 42.00 0.0M
2021-04-19 42.00 42.00 41.00 42.00 0.0M
2021-04-16 41.00 42.00 39.60 40.75 0.0M
2021-04-15 42.00 42.00 40.60 41.00 0.0M
2021-04-14 42.00 42.00 40.95 41.50 0.0M
2021-04-13 44.00 44.00 42.10 42.50 0.0M
2021-04-12 43.00 44.45 42.80 44.00 0.0M
2021-04-09 39.65 43.00 39.10 41.95 0.0M
2021-04-08 38.30 39.60 38.30 39.60 0.0M
2021-04-07 39.40 39.40 38.40 38.95 0.0M
2021-04-06 37.10 40.70 36.80 39.85 0.0M
2021-04-01 36.40 37.15 36.40 37.10 0.0M
2021-03-31 37.00 37.10 36.30 37.00 0.0M
2021-03-30 37.00 37.40 36.50 37.00 0.0M
2021-03-29 36.90 37.50 36.60 37.40 0.0M
2021-03-26 37.40 37.50 36.70 36.90 0.0M
2021-03-25 37.00 37.40 36.50 36.50 0.0M
2021-03-24 37.00 37.80 37.00 37.00 0.0M
2021-03-23 37.90 37.90 37.00 37.10 0.0M
2021-03-22 37.00 38.00 37.00 37.90 0.0M
2021-03-19 37.70 37.70 36.70 36.80 0.0M
2021-03-18 37.10 38.00 36.70 38.00 0.0M
2021-03-17 38.40 38.80 36.50 37.10 0.0M
2021-03-16 38.40 38.90 38.40 38.60 0.0M
2021-03-15 40.00 40.00 38.00 38.60 0.0M
2021-03-12 39.30 40.40 38.30 40.00 0.0M
2021-03-11 40.00 40.00 38.00 39.10 0.0M
2021-03-10 37.90 39.60 37.50 39.60 0.1M
2021-03-09 36.40 37.70 36.20 37.50 0.0M
2021-03-08 36.50 36.50 36.10 36.40 0.0M
2021-03-05 36.70 36.70 36.10 36.50 0.0M
2021-03-04 36.40 36.50 36.10 36.20 0.0M
2021-03-03 37.80 38.00 36.40 36.50 0.0M
2021-03-02 37.10 37.80 36.50 37.80 0.0M
2021-03-01 36.10 37.40 35.90 37.10 0.0M
2021-02-26 37.80 37.80 36.70 37.50 0.0M
2021-02-25 37.00 38.40 37.00 37.80 0.0M
2021-02-24 37.00 37.00 35.70 36.90 0.0M
2021-02-23 37.70 38.00 34.00 36.50 0.0M
2021-02-22 37.20 38.10 36.70 37.70 0.0M
2021-02-19 38.50 38.50 36.90 36.90 0.0M
2021-02-18 37.50 38.70 36.70 37.50 0.0M
2021-02-17 38.60 38.70 37.10 37.90 0.0M
2021-02-16 38.60 38.70 38.20 38.60 0.0M
2021-02-15 38.00 38.90 37.10 37.70 0.0M
2021-02-12 39.10 39.10 37.20 37.80 0.0M
2021-02-11 39.50 39.50 38.20 39.10 0.0M
2021-02-10 39.50 39.50 37.70 39.00 0.0M
2021-02-09 38.80 39.60 38.50 39.60 0.0M
2021-02-08 38.30 39.10 37.90 38.80 0.0M
2021-02-05 39.30 39.30 36.50 37.00 0.0M
2021-02-04 36.70 36.90 36.30 36.90 0.0M
2021-02-03 36.60 36.60 35.60 36.60 0.0M
2021-02-02 36.90 36.90 35.40 36.50 0.0M
2021-02-01 36.00 37.00 35.50 36.40 0.0M
2021-01-29 35.30 37.00 35.30 36.00 0.0M
2021-01-28 36.30 36.50 35.50 36.00 0.0M
2021-01-27 36.30 37.40 36.30 36.30 0.0M
2021-01-26 37.00 37.00 35.70 36.80 0.0M
2021-01-25 36.20 36.80 35.80 36.80 0.0M
2021-01-22 38.20 38.20 35.20 36.60 0.1M
2021-01-21 39.50 40.50 38.20 38.20 0.0M
2021-01-20 39.60 39.60 38.70 39.00 0.0M
2021-01-19 37.60 39.60 37.60 39.60 0.0M
2021-01-18 38.70 39.10 37.00 37.60 0.0M
2021-01-15 39.50 39.60 38.00 38.70 0.0M
2021-01-14 37.00 38.50 36.90 38.50 0.0M
2021-01-13 37.10 37.90 37.00 37.00 0.0M
2021-01-12 37.60 38.50 36.80 37.90 0.0M
2021-01-11 39.40 39.50 37.80 38.70 0.0M
2021-01-08 39.50 39.50 37.70 39.40 0.0M
2021-01-07 39.90 40.00 39.00 39.50 0.0M
2021-01-05 40.00 40.90 39.20 39.90 0.0M
2021-01-04 40.00 41.00 37.10 40.00 0.0M