Enter Air SA (ENTP)

ENTP
🏛️ 폴란드 →
57.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 52.00 52.20 51.00 51.20 0.0M
2023-12-28 49.00 51.80 49.00 51.80 0.0M
2023-12-27 48.50 49.00 47.70 48.70 0.0M
2023-12-22 48.70 49.00 48.10 49.00 0.0M
2023-12-21 49.00 49.00 48.50 48.50 0.0M
2023-12-20 49.40 49.60 49.00 49.00 0.0M
2023-12-19 49.50 49.80 48.10 49.40 0.0M
2023-12-18 49.40 49.70 49.00 49.50 0.0M
2023-12-15 48.50 49.70 48.30 49.00 0.0M
2023-12-14 48.00 48.50 48.00 48.30 0.0M
2023-12-13 47.30 48.00 47.20 48.00 0.0M
2023-12-12 48.00 48.00 47.30 47.60 0.0M
2023-12-11 47.70 48.00 47.60 48.00 0.0M
2023-12-08 46.00 48.00 46.00 47.50 0.0M
2023-12-07 46.80 47.10 46.00 46.30 0.0M
2023-12-06 47.90 48.00 46.40 47.00 0.1M
2023-12-05 48.10 48.60 47.60 47.90 0.1M
2023-12-04 46.00 47.90 45.70 47.80 0.0M
2023-12-01 43.70 46.90 43.00 46.50 0.0M
2023-11-30 42.90 44.40 41.30 43.00 0.1M
2023-11-29 46.20 47.10 46.00 46.80 0.0M
2023-11-28 45.90 46.40 45.10 46.20 0.0M
2023-11-27 44.90 46.40 44.90 45.90 0.0M
2023-11-24 44.40 45.60 44.40 44.80 0.0M
2023-11-23 44.80 44.80 44.00 44.40 0.0M
2023-11-22 44.20 44.90 43.70 44.40 0.0M
2023-11-21 44.00 44.60 43.60 44.40 0.0M
2023-11-20 43.90 44.20 42.60 44.00 0.0M
2023-11-17 42.90 43.80 42.50 43.80 0.0M
2023-11-16 41.40 42.80 41.40 42.80 0.0M
2023-11-15 41.00 42.40 41.00 42.00 0.0M
2023-11-14 41.70 41.70 39.70 41.40 0.0M
2023-11-13 43.50 43.50 41.00 41.00 0.0M
2023-11-10 42.50 43.60 42.50 43.50 0.0M
2023-11-09 41.60 43.40 41.60 43.00 0.0M
2023-11-08 42.40 42.50 41.60 42.20 0.0M
2023-11-07 42.30 42.40 42.00 42.10 0.0M
2023-11-06 42.40 42.90 42.30 42.30 0.0M
2023-11-03 42.20 43.50 42.00 43.00 0.0M
2023-11-02 42.10 42.90 42.10 42.90 0.0M
2023-10-31 42.40 42.90 41.70 42.60 0.0M
2023-10-30 42.60 42.80 41.80 42.50 0.0M
2023-10-27 43.80 43.80 42.20 42.60 0.0M
2023-10-26 43.10 43.80 42.90 43.00 0.0M
2023-10-25 43.10 43.80 43.10 43.50 0.0M
2023-10-24 43.70 43.70 43.00 43.30 0.0M
2023-10-23 44.40 44.40 42.40 43.60 0.0M
2023-10-20 44.60 44.60 42.60 43.10 0.0M
2023-10-19 45.70 45.90 43.80 44.00 0.0M
2023-10-18 45.80 45.90 45.20 45.50 0.0M
2023-10-17 44.00 46.00 43.80 46.00 0.0M
2023-10-16 44.20 44.20 43.30 43.80 0.0M
2023-10-13 43.10 44.50 42.70 44.40 0.0M
2023-10-12 43.80 43.90 43.30 43.70 0.0M
2023-10-11 42.30 43.80 42.30 43.80 0.0M
2023-10-10 42.50 43.20 42.10 42.60 0.0M
2023-10-09 42.80 42.80 42.00 42.50 0.0M
2023-10-06 42.50 42.90 42.30 42.50 0.0M
2023-10-05 40.20 42.70 40.20 42.30 0.0M
2023-10-04 39.00 41.00 36.80 40.70 0.1M
2023-10-03 42.30 42.30 39.60 39.80 0.0M
2023-10-02 46.20 46.50 39.60 42.00 0.1M
2023-09-29 45.00 46.50 45.00 45.80 0.0M
2023-09-28 47.00 47.00 44.00 45.00 0.0M
2023-09-27 47.70 47.70 46.40 47.10 0.0M
2023-09-26 47.80 48.00 47.60 47.60 0.0M
2023-09-25 48.50 49.00 47.90 47.90 0.0M
2023-09-22 47.50 48.30 47.50 47.80 0.0M
2023-09-21 47.50 47.90 47.50 47.80 0.0M
2023-09-20 47.00 47.80 47.00 47.30 0.0M
2023-09-19 47.00 47.70 47.00 47.30 0.0M
2023-09-18 46.00 48.00 46.00 47.50 0.0M
2023-09-15 46.30 46.60 46.00 46.10 0.0M
2023-09-14 46.10 46.40 46.00 46.40 0.0M
2023-09-13 46.20 46.30 45.90 46.20 0.0M
2023-09-12 45.20 46.40 45.20 46.20 0.0M
2023-09-11 45.30 46.00 44.40 45.10 0.0M
2023-09-08 45.70 45.70 44.90 45.00 0.0M
2023-09-07 45.80 45.80 44.20 45.00 0.0M
2023-09-06 46.20 46.20 44.70 45.30 0.0M
2023-09-05 46.90 46.90 45.60 46.10 0.0M
2023-09-04 47.00 47.30 46.90 46.90 0.0M
2023-09-01 47.20 47.30 46.20 47.00 0.0M
2023-08-31 47.50 47.50 46.90 47.30 0.0M
2023-08-30 46.60 48.50 46.40 47.40 0.1M
2023-08-29 45.20 46.20 44.60 46.20 0.0M
2023-08-28 44.10 44.80 43.50 43.50 0.0M
2023-08-25 44.40 45.00 44.00 44.30 0.0M
2023-08-24 43.50 45.00 43.50 44.00 0.0M
2023-08-23 43.80 43.80 42.10 43.20 0.0M
2023-08-22 44.40 44.40 43.00 43.30 0.0M
2023-08-21 41.00 44.80 41.00 44.40 0.0M
2023-08-18 43.00 43.00 40.40 41.00 0.0M
2023-08-17 42.10 43.50 41.70 42.50 0.0M
2023-08-16 42.80 42.80 41.40 41.90 0.0M
2023-08-14 42.40 43.20 41.50 42.10 0.0M
2023-08-11 43.10 43.60 42.30 42.40 0.0M
2023-08-10 42.50 43.60 41.50 43.10 0.0M
2023-08-09 43.30 44.20 42.50 42.50 0.0M
2023-08-08 44.90 45.20 43.20 43.30 0.0M
2023-08-07 46.00 46.00 44.90 44.90 0.0M
2023-08-04 45.00 46.50 44.60 45.70 0.0M
2023-08-03 46.50 46.50 44.70 45.00 0.0M
2023-08-02 46.80 46.80 45.20 45.60 0.0M
2023-08-01 46.90 47.80 46.80 47.00 0.0M
2023-07-31 47.20 48.00 46.90 46.90 0.0M
2023-07-28 47.80 48.20 47.30 47.50 0.0M
2023-07-27 46.00 48.30 46.00 48.00 0.0M
2023-07-26 47.00 47.00 45.70 46.00 0.0M
2023-07-25 46.80 47.50 46.40 47.00 0.0M
2023-07-24 48.20 48.20 46.80 47.60 0.0M
2023-07-21 48.10 48.30 48.00 48.30 0.0M
2023-07-20 48.10 49.20 47.80 48.30 0.0M
2023-07-19 49.10 49.10 47.60 48.20 0.0M
2023-07-18 48.30 49.30 48.00 49.10 0.0M
2023-07-17 47.40 49.60 47.40 48.40 0.0M
2023-07-14 47.20 47.70 47.20 47.70 0.0M
2023-07-13 46.80 47.70 46.20 47.30 0.0M
2023-07-12 47.50 47.50 46.50 47.50 0.0M
2023-07-11 46.90 47.40 46.10 47.00 0.0M
2023-07-10 45.30 46.30 45.30 45.70 0.0M
2023-07-07 47.90 47.90 45.10 45.10 0.0M
2023-07-06 48.40 48.40 46.90 47.90 0.0M
2023-07-05 50.20 50.20 47.10 48.40 0.0M
2023-07-04 50.20 50.20 49.40 50.00 0.0M
2023-07-03 50.20 50.60 48.60 50.20 0.0M
2023-06-30 49.30 50.60 49.00 49.00 0.0M
2023-06-29 48.70 49.50 48.50 49.30 0.0M
2023-06-28 48.20 49.50 48.20 48.80 0.0M
2023-06-27 48.50 49.90 48.10 48.10 0.0M
2023-06-26 48.30 49.40 47.40 48.50 0.0M
2023-06-23 48.30 48.50 47.30 48.30 0.0M
2023-06-22 49.30 49.40 47.80 48.30 0.0M
2023-06-21 47.30 49.00 47.30 48.80 0.0M
2023-06-20 47.40 47.50 46.80 47.30 0.0M
2023-06-19 48.00 48.40 47.80 47.80 0.0M
2023-06-16 48.00 48.50 47.70 48.10 0.0M
2023-06-15 46.80 48.50 45.80 46.90 0.0M
2023-06-14 48.70 48.70 46.80 47.50 0.0M
2023-06-13 48.80 48.90 48.00 48.10 0.0M
2023-06-12 49.20 49.20 48.40 49.00 0.0M
2023-06-09 48.70 49.60 48.50 49.50 0.0M
2023-06-07 49.00 49.00 48.40 48.80 0.0M
2023-06-06 49.00 49.50 48.20 49.00 0.0M
2023-06-05 49.10 49.50 48.20 49.00 0.0M
2023-06-02 49.10 49.50 48.40 49.50 0.0M
2023-06-01 49.40 49.40 47.70 48.70 0.0M
2023-05-31 49.00 49.00 47.00 48.80 0.0M
2023-05-30 49.30 49.90 49.00 49.00 0.0M
2023-05-29 48.10 50.00 47.80 49.10 0.0M
2023-05-26 47.90 48.00 47.00 47.80 0.0M
2023-05-25 48.00 48.00 46.80 47.30 0.0M
2023-05-24 47.60 48.00 47.30 47.90 0.2M
2023-05-23 47.30 47.40 46.20 47.40 0.1M
2023-05-22 47.50 48.00 45.20 47.30 0.0M
2023-05-19 47.20 48.30 46.20 47.50 0.0M
2023-05-18 47.30 48.60 47.30 47.50 0.0M
2023-05-17 44.60 48.60 44.60 47.30 0.2M
2023-05-16 42.80 45.70 42.80 45.50 0.0M
2023-05-15 43.50 44.80 42.30 42.70 0.0M
2023-05-12 45.00 45.50 43.00 43.40 0.0M
2023-05-11 45.50 46.10 44.10 44.80 0.0M
2023-05-10 46.00 46.10 44.40 45.80 0.0M
2023-05-09 44.70 46.10 44.00 46.10 0.0M
2023-05-08 42.70 44.70 42.70 44.70 0.0M
2023-05-05 43.50 43.90 42.60 43.30 0.0M
2023-05-04 44.00 44.20 43.20 43.40 0.0M
2023-05-02 41.30 44.10 41.00 44.00 0.0M
2023-04-28 41.00 42.80 39.20 41.30 0.0M
2023-04-27 38.20 39.80 36.90 39.50 0.0M
2023-04-26 37.90 38.20 37.40 38.20 0.0M
2023-04-25 38.40 38.40 37.50 37.80 0.0M
2023-04-24 38.50 38.50 37.80 38.10 0.0M
2023-04-21 37.90 38.70 37.80 38.50 0.0M
2023-04-20 38.00 38.00 37.30 37.90 0.0M
2023-04-19 39.30 39.30 38.00 38.20 0.0M
2023-04-18 38.20 39.20 38.20 38.50 0.0M
2023-04-17 38.00 38.50 37.50 38.20 0.0M
2023-04-14 39.00 39.40 36.00 38.00 0.0M
2023-04-13 36.70 39.00 36.70 38.50 0.0M
2023-04-12 37.10 37.40 36.50 37.40 0.0M
2023-04-11 36.50 37.20 36.50 37.20 0.0M
2023-04-06 36.10 37.00 35.90 36.50 0.0M
2023-04-05 37.00 37.00 35.80 36.80 0.0M
2023-04-04 36.20 36.50 35.70 36.40 0.0M
2023-04-03 36.20 36.20 34.50 36.00 0.0M
2023-03-31 34.00 36.50 33.50 36.40 0.0M
2023-03-30 35.00 36.50 33.60 33.90 0.1M
2023-03-29 34.60 35.00 34.00 35.00 0.0M
2023-03-28 34.10 34.70 33.50 34.60 0.0M
2023-03-27 34.40 35.00 32.80 34.10 0.0M
2023-03-24 33.50 34.40 32.70 34.40 0.0M
2023-03-23 33.00 33.50 32.60 33.50 0.0M
2023-03-22 34.00 34.00 32.50 33.20 0.0M
2023-03-21 34.40 34.40 33.50 33.50 0.0M
2023-03-20 34.20 34.50 32.80 34.50 0.0M
2023-03-17 34.10 34.80 33.30 33.90 0.0M
2023-03-16 34.10 34.40 33.30 33.60 0.0M
2023-03-15 36.10 37.00 33.00 34.10 0.0M
2023-03-14 34.10 35.40 32.00 35.30 0.0M
2023-03-13 36.60 36.90 34.00 34.20 0.0M
2023-03-10 36.90 36.90 36.10 36.50 0.0M
2023-03-09 37.40 37.40 36.80 37.30 0.0M
2023-03-08 36.10 37.50 36.00 37.50 0.0M
2023-03-07 37.30 38.00 36.30 36.80 0.0M
2023-03-06 37.80 38.30 37.10 37.30 0.0M
2023-03-03 36.80 37.90 36.80 37.00 0.0M
2023-03-02 36.00 38.00 35.90 36.60 0.0M
2023-03-01 33.40 35.90 33.40 35.90 0.0M
2023-02-28 34.50 34.50 32.90 33.50 0.0M
2023-02-27 33.40 34.60 32.80 34.10 0.0M
2023-02-24 33.00 33.40 32.60 33.30 0.0M
2023-02-23 33.20 33.20 32.60 33.00 0.0M
2023-02-22 33.20 33.20 32.60 33.00 0.0M
2023-02-21 32.90 33.00 32.30 33.00 0.0M
2023-02-20 32.50 33.30 32.00 32.90 0.0M
2023-02-17 32.50 33.30 32.40 32.50 0.0M
2023-02-16 33.00 33.30 33.00 33.00 0.0M
2023-02-15 33.00 33.70 33.00 33.40 0.0M
2023-02-14 34.70 34.70 32.40 33.60 0.0M
2023-02-13 34.50 34.90 33.80 34.40 0.0M
2023-02-10 34.30 34.90 33.70 34.90 0.0M
2023-02-09 33.70 34.70 32.10 34.70 0.0M
2023-02-08 33.00 33.70 33.00 33.60 0.0M
2023-02-07 31.30 32.80 30.50 32.00 0.0M
2023-02-06 31.10 31.80 30.70 31.80 0.0M
2023-02-03 30.90 31.60 30.70 30.90 0.0M
2023-02-02 31.30 31.80 30.80 31.50 0.0M
2023-02-01 33.10 33.10 29.30 30.80 0.1M
2023-01-31 34.00 34.00 31.80 32.50 0.0M
2023-01-30 33.40 34.40 31.00 33.10 0.0M
2023-01-27 31.60 33.50 30.20 32.50 0.0M
2023-01-26 32.00 33.20 29.90 31.50 0.0M
2023-01-25 34.00 34.00 30.60 31.80 0.0M
2023-01-24 35.20 35.50 34.50 34.50 0.0M
2023-01-23 34.90 35.60 34.70 35.40 0.0M
2023-01-20 33.30 35.40 33.20 34.60 0.0M
2023-01-19 33.40 33.80 33.20 33.30 0.0M
2023-01-18 33.50 34.40 33.20 33.60 0.0M
2023-01-17 32.30 33.50 32.00 33.20 0.0M
2023-01-16 30.50 32.90 30.20 32.30 0.0M
2023-01-13 30.20 30.50 30.00 30.50 0.0M
2023-01-12 30.00 30.20 30.00 30.10 0.0M
2023-01-11 29.80 30.30 29.80 30.30 0.0M
2023-01-10 29.30 30.20 29.00 30.00 0.0M
2023-01-09 28.60 29.40 28.50 29.30 0.0M
2023-01-05 28.00 28.70 28.00 28.20 0.0M
2023-01-04 28.00 28.50 27.90 28.00 0.0M
2023-01-03 27.30 28.60 27.00 28.00 0.0M
2023-01-02 25.10 27.50 25.10 27.30 0.0M