Enter Air

ENTP
🏛️ poland →
57.00
Last Update: 2025-09-30
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
2022-12-30 25.20 25.60 24.90 24.90 0.0M
2022-12-29 25.00 25.60 24.70 25.20 0.0M
2022-12-28 24.90 25.50 24.10 24.60 0.0M
2022-12-27 24.30 25.00 23.90 24.60 0.0M
2022-12-23 23.90 24.30 23.30 24.30 0.0M
2022-12-22 23.80 23.90 23.60 23.90 0.0M
2022-12-21 24.40 24.50 23.60 23.90 0.0M
2022-12-20 24.10 24.50 23.70 24.20 0.0M
2022-12-19 25.70 25.90 24.10 24.30 0.0M
2022-12-16 26.70 26.70 24.10 25.70 0.0M
2022-12-15 26.80 27.00 26.20 26.50 0.0M
2022-12-14 26.10 27.00 26.10 26.70 0.0M
2022-12-13 25.90 26.60 25.40 26.50 0.0M
2022-12-12 25.40 25.70 24.50 25.70 0.0M
2022-12-09 25.70 25.70 24.50 25.40 0.0M
2022-12-08 24.40 26.40 24.40 25.70 0.0M
2022-12-07 24.60 25.50 24.00 24.70 0.0M
2022-12-06 25.70 25.90 24.20 24.60 0.0M
2022-12-05 27.20 27.50 25.60 26.00 0.0M
2022-12-02 26.60 27.30 25.30 27.10 0.0M
2022-12-01 25.40 27.60 24.30 26.50 0.0M
2022-11-30 23.80 25.30 23.50 25.00 0.0M
2022-11-29 22.80 22.90 22.40 22.50 0.0M
2022-11-28 22.10 22.70 22.10 22.30 0.0M
2022-11-25 22.40 22.40 22.20 22.20 0.0M
2022-11-24 22.60 22.60 22.20 22.40 0.0M
2022-11-23 22.40 22.50 21.80 22.20 0.0M
2022-11-22 22.80 22.80 22.10 22.20 0.0M
2022-11-21 22.50 22.80 22.50 22.60 0.0M
2022-11-18 22.50 22.50 22.30 22.50 0.0M
2022-11-17 22.10 22.80 22.00 22.50 0.0M
2022-11-16 21.50 22.30 21.50 22.10 0.0M
2022-11-15 21.20 22.50 21.20 22.30 0.0M
2022-11-14 21.40 21.50 21.00 21.20 0.0M
2022-11-10 21.40 21.40 21.00 21.00 0.0M
2022-11-09 21.20 21.30 21.00 21.20 0.0M
2022-11-08 21.30 21.30 21.00 21.10 0.0M
2022-11-07 21.00 21.30 20.90 21.30 0.0M
2022-11-04 21.30 21.30 21.00 21.30 0.0M
2022-11-03 21.30 21.30 21.00 21.10 0.0M
2022-11-02 21.20 21.30 20.50 21.20 0.0M
2022-10-31 21.30 21.30 21.00 21.30 0.0M
2022-10-28 21.30 21.30 21.00 21.00 0.0M
2022-10-27 20.80 21.10 20.60 21.00 0.0M
2022-10-26 21.50 21.50 20.80 21.10 0.0M
2022-10-25 22.00 22.00 21.00 21.00 0.0M
2022-10-24 21.20 22.00 21.00 21.20 0.0M
2022-10-21 21.00 21.20 20.80 21.10 0.0M
2022-10-20 21.60 21.60 20.80 21.00 0.0M
2022-10-19 21.20 21.40 21.00 21.00 0.0M
2022-10-18 22.10 22.20 21.00 21.20 0.0M
2022-10-17 21.40 22.40 20.00 22.40 0.0M
2022-10-14 21.50 21.50 20.90 21.40 0.0M
2022-10-13 21.30 22.40 20.70 20.90 0.0M
2022-10-12 22.50 22.50 21.10 21.40 0.0M
2022-10-11 22.60 22.60 21.40 21.40 0.0M
2022-10-10 22.80 22.80 21.60 21.80 0.0M
2022-10-07 22.70 22.70 21.90 21.90 0.0M
2022-10-06 22.60 22.80 21.50 22.60 0.0M
2022-10-05 22.20 22.20 21.10 22.20 0.0M
2022-10-04 21.50 22.60 21.00 21.10 0.0M
2022-10-03 21.10 21.10 20.60 20.60 0.0M
2022-09-30 21.40 22.30 20.40 21.10 0.0M
2022-09-29 20.90 22.40 20.20 20.80 0.0M
2022-09-28 21.50 21.50 20.50 20.70 0.0M
2022-09-27 20.90 22.50 20.90 21.60 0.0M
2022-09-26 21.00 22.40 20.70 22.00 0.0M
2022-09-23 22.50 22.50 20.40 21.00 0.0M
2022-09-22 21.90 22.00 21.60 22.00 0.0M
2022-09-21 22.50 22.50 21.30 21.90 0.0M
2022-09-20 23.10 23.50 21.60 22.40 0.0M
2022-09-19 22.80 23.60 22.70 22.70 0.0M
2022-09-16 23.50 23.50 22.70 22.80 0.0M
2022-09-15 24.20 24.20 23.70 24.00 0.0M
2022-09-14 24.20 24.20 23.80 24.20 0.0M
2022-09-13 24.20 24.20 23.40 23.70 0.0M
2022-09-12 23.90 24.20 23.20 24.20 0.0M
2022-09-09 23.20 24.40 23.20 23.80 0.0M
2022-09-08 22.90 23.20 22.50 23.20 0.0M
2022-09-07 22.50 22.90 22.50 22.50 0.0M
2022-09-06 22.20 22.40 22.20 22.30 0.0M
2022-09-05 22.50 22.50 21.50 22.40 0.0M
2022-09-02 22.00 22.00 21.90 22.00 0.0M
2022-09-01 22.50 22.50 21.50 22.00 0.0M
2022-08-31 21.30 22.50 21.30 21.70 0.0M
2022-08-30 22.50 22.50 21.00 21.60 0.0M
2022-08-29 22.50 22.50 21.40 21.60 0.0M
2022-08-26 22.50 23.00 21.60 22.60 0.0M
2022-08-25 21.80 22.00 21.50 21.70 0.0M
2022-08-24 22.00 22.00 21.40 21.40 0.0M
2022-08-23 21.80 21.80 21.30 21.60 0.0M
2022-08-22 22.50 22.80 20.90 21.70 0.0M
2022-08-19 23.00 23.00 22.50 22.50 0.0M
2022-08-18 23.00 23.00 23.00 23.00 0.0M
2022-08-17 23.40 23.40 22.20 23.00 0.0M
2022-08-16 23.40 23.40 22.80 22.90 0.0M
2022-08-12 23.20 23.30 22.00 23.30 0.0M
2022-08-11 23.10 23.10 22.60 22.90 0.0M
2022-08-10 22.00 23.50 22.00 22.50 0.0M
2022-08-09 23.10 24.70 22.00 22.40 0.0M
2022-08-08 22.00 23.10 22.00 22.60 0.0M
2022-08-05 21.20 22.00 21.20 22.00 0.0M
2022-08-04 21.30 21.60 20.80 20.80 0.2M
2022-08-03 21.80 21.80 21.30 21.30 0.0M
2022-08-02 21.90 21.90 21.50 21.50 0.0M
2022-08-01 22.00 22.30 21.60 21.80 0.0M
2022-07-29 21.90 22.00 21.00 22.00 0.0M
2022-07-28 21.30 21.30 20.90 20.90 0.0M
2022-07-27 21.90 21.90 21.00 21.00 0.0M
2022-07-26 21.40 21.40 20.80 20.80 0.0M
2022-07-25 21.00 21.90 20.80 21.00 0.0M
2022-07-22 21.90 21.90 21.30 21.30 0.0M
2022-07-21 21.50 21.80 21.20 21.20 0.0M
2022-07-20 21.90 22.40 21.00 21.50 0.0M
2022-07-19 21.90 22.00 21.60 21.60 0.0M
2022-07-18 21.80 21.90 21.60 21.90 0.0M
2022-07-15 21.90 21.90 20.60 21.80 0.0M
2022-07-14 21.90 21.90 21.00 21.50 0.0M
2022-07-13 22.00 22.10 21.50 21.50 0.0M
2022-07-12 22.30 22.30 21.30 21.30 0.0M
2022-07-11 23.40 23.40 22.10 22.10 0.0M
2022-07-08 23.00 23.50 21.70 22.90 0.0M
2022-07-07 21.00 22.70 21.00 22.70 0.0M
2022-07-06 22.50 22.50 20.80 20.80 0.0M
2022-07-05 22.90 22.90 21.20 22.40 0.0M
2022-07-04 22.40 23.40 22.30 22.50 0.0M
2022-07-01 22.40 22.60 21.70 22.40 0.0M
2022-06-30 22.70 22.80 21.70 21.70 0.0M
2022-06-29 21.90 23.10 21.10 23.10 0.0M
2022-06-28 21.30 21.60 20.90 21.60 0.0M
2022-06-27 21.40 21.40 20.50 21.00 0.0M
2022-06-24 21.50 21.50 20.00 20.50 0.0M
2022-06-23 21.30 21.30 19.50 20.60 0.0M
2022-06-22 22.00 22.00 21.00 21.00 0.0M
2022-06-21 23.70 23.70 21.50 21.50 0.0M
2022-06-20 23.70 23.70 22.70 22.80 0.0M
2022-06-17 23.90 23.90 22.00 22.60 0.0M
2022-06-15 25.60 25.60 24.00 24.20 0.0M
2022-06-14 25.80 25.80 24.10 24.10 0.0M
2022-06-13 25.00 25.50 24.70 24.70 0.0M
2022-06-10 26.40 26.40 25.00 25.00 0.0M
2022-06-09 27.00 27.00 26.20 26.50 0.0M
2022-06-08 27.40 27.40 25.80 27.10 0.0M
2022-06-07 27.30 27.30 26.70 26.70 0.0M
2022-06-06 27.40 27.40 26.60 26.90 0.0M
2022-06-03 27.90 27.90 26.80 26.80 0.0M
2022-06-02 28.00 28.00 27.00 27.50 0.0M
2022-06-01 27.50 27.80 27.00 27.80 0.0M
2022-05-31 27.00 27.50 26.70 27.00 0.0M
2022-05-30 27.50 27.50 26.60 27.00 0.0M
2022-05-27 26.70 27.20 26.60 27.20 0.0M
2022-05-26 26.90 27.30 26.60 26.70 0.0M
2022-05-25 28.00 28.00 27.00 27.00 0.0M
2022-05-24 27.80 28.00 26.90 27.10 0.0M
2022-05-23 27.50 28.00 27.50 28.00 0.0M
2022-05-20 27.60 27.80 27.50 27.50 0.0M
2022-05-19 27.00 27.50 26.60 27.50 0.0M
2022-05-18 27.50 28.00 27.00 27.00 0.0M
2022-05-17 27.70 27.70 26.00 26.30 0.0M
2022-05-16 27.70 28.10 26.50 27.50 0.0M
2022-05-13 26.30 27.10 25.60 26.00 0.0M
2022-05-12 27.00 27.70 24.90 25.40 0.0M
2022-05-11 26.90 27.90 26.80 27.00 0.0M
2022-05-10 27.40 28.00 26.80 27.00 0.0M
2022-05-09 27.40 27.40 26.60 27.40 0.0M
2022-05-06 26.60 27.80 26.40 27.20 0.0M
2022-05-05 26.60 27.90 26.60 27.70 0.0M
2022-05-04 27.50 27.50 26.80 27.00 0.0M
2022-05-02 29.20 29.40 26.70 26.80 0.0M
2022-04-29 30.30 30.30 28.20 28.20 0.0M
2022-04-28 28.40 29.00 27.10 27.10 0.0M
2022-04-27 27.80 28.80 27.00 28.00 0.0M
2022-04-26 29.30 29.30 27.70 27.70 0.0M
2022-04-25 28.20 29.00 27.30 27.50 0.0M
2022-04-22 30.60 30.60 28.20 28.60 0.0M
2022-04-21 30.60 30.90 29.60 29.80 0.0M
2022-04-20 30.80 30.80 29.80 30.80 0.0M
2022-04-19 30.90 30.90 30.00 30.00 0.0M
2022-04-14 31.00 31.00 29.60 30.80 0.0M
2022-04-13 31.00 31.00 29.60 30.80 0.0M
2022-04-12 30.40 30.55 29.35 30.50 0.0M
2022-04-11 29.10 30.00 29.10 30.00 0.0M
2022-04-08 29.95 30.45 29.30 29.30 0.0M
2022-04-07 30.70 31.00 29.10 29.20 0.0M
2022-04-06 30.85 30.85 30.00 30.00 0.0M
2022-04-05 30.95 30.95 30.05 30.80 0.0M
2022-04-04 30.50 31.00 30.00 31.00 0.0M
2022-04-01 30.60 30.60 30.30 30.50 0.0M
2022-03-31 31.05 31.05 29.50 30.30 0.0M
2022-03-30 31.05 31.05 30.00 31.00 0.0M
2022-03-29 30.70 31.00 30.05 30.20 0.0M
2022-03-28 30.30 30.60 30.00 30.60 0.0M
2022-03-25 30.00 30.20 29.80 30.20 0.0M
2022-03-24 30.20 30.20 28.80 29.40 0.0M
2022-03-23 29.40 30.10 29.00 29.15 0.0M
2022-03-22 30.15 30.50 28.85 29.05 0.0M
2022-03-21 30.00 30.20 29.70 30.15 0.0M
2022-03-18 29.60 30.00 28.80 29.90 0.0M
2022-03-17 29.35 29.60 29.00 29.60 0.0M
2022-03-16 28.50 29.10 28.00 29.10 0.0M
2022-03-15 29.35 29.35 27.80 28.00 0.0M
2022-03-14 28.50 29.90 27.80 27.80 0.0M
2022-03-11 29.00 29.75 28.05 28.50 0.0M
2022-03-10 27.20 29.00 27.20 27.80 0.0M
2022-03-09 26.05 28.00 26.05 27.60 0.0M
2022-03-08 28.40 28.40 26.20 26.20 0.0M
2022-03-07 28.35 28.35 26.60 28.00 0.0M
2022-03-04 28.95 29.35 27.90 29.00 0.0M
2022-03-03 27.00 29.30 27.00 29.00 0.0M
2022-03-02 29.30 29.50 27.55 27.95 0.0M
2022-03-01 31.00 31.00 28.55 29.50 0.0M
2022-02-28 28.70 29.95 28.00 29.50 0.0M
2022-02-25 28.50 30.00 28.50 28.95 0.0M
2022-02-24 28.20 30.00 26.00 30.00 0.0M
2022-02-23 30.50 31.15 30.00 30.00 0.0M
2022-02-22 29.20 31.00 29.20 30.50 0.0M
2022-02-21 31.50 31.50 29.20 30.20 0.0M
2022-02-18 31.50 31.50 30.80 31.00 0.0M
2022-02-17 32.00 32.00 31.00 31.50 0.0M
2022-02-16 32.20 32.80 31.00 32.00 0.0M
2022-02-15 31.15 32.75 31.15 31.20 0.0M
2022-02-14 29.55 32.50 29.20 32.50 0.0M
2022-02-11 32.20 32.20 31.50 32.20 0.0M
2022-02-10 32.70 32.80 32.25 32.30 0.0M
2022-02-09 31.60 32.75 31.30 32.20 0.0M
2022-02-08 31.40 31.50 30.70 30.70 0.0M
2022-02-07 31.40 31.40 30.75 30.75 0.0M
2022-02-04 31.40 31.40 30.00 30.80 0.0M
2022-02-03 31.90 31.90 30.90 31.40 0.0M
2022-02-02 31.30 31.55 30.80 30.85 0.0M
2022-02-01 30.90 31.20 30.10 30.95 0.0M
2022-01-31 30.30 30.30 29.00 29.65 0.0M
2022-01-28 31.00 31.00 28.80 29.00 0.0M
2022-01-27 30.60 30.70 30.20 30.20 0.0M
2022-01-26 29.60 31.35 29.60 30.60 0.0M
2022-01-25 28.55 30.10 28.50 29.60 0.0M
2022-01-24 29.35 30.15 28.50 29.00 0.0M
2022-01-21 30.10 30.50 29.40 30.00 0.0M
2022-01-20 30.45 30.50 30.00 30.10 0.0M
2022-01-19 31.00 31.20 30.15 30.90 0.0M
2022-01-18 32.80 32.80 31.00 31.10 0.0M
2022-01-17 32.80 32.80 32.50 32.50 0.0M
2022-01-14 32.20 32.80 32.20 32.70 0.0M
2022-01-13 32.90 32.90 32.00 32.15 0.0M
2022-01-12 32.00 32.90 31.80 32.90 0.0M
2022-01-11 32.95 32.95 32.30 32.45 0.0M
2022-01-10 33.20 33.20 30.85 32.00 0.0M
2022-01-07 32.70 33.05 32.05 33.00 0.0M
2022-01-05 33.20 33.20 32.10 33.00 0.0M
2022-01-04 32.75 33.20 32.00 33.00 0.0M
2022-01-03 31.50 32.75 30.15 32.50 0.0M