Enea SA (ENAE)

ENAE
🏛️ ポーランド →
17.66
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 8.48 8.54 8.47 8.51 0.1M
2021-12-29 8.44 8.60 8.44 8.48 0.2M
2021-12-28 8.21 8.45 8.21 8.44 0.3M
2021-12-27 8.30 8.30 8.19 8.26 0.3M
2021-12-23 8.29 8.55 8.25 8.28 0.3M
2021-12-22 8.56 8.59 8.27 8.31 0.3M
2021-12-21 8.75 8.76 8.47 8.66 0.3M
2021-12-20 8.16 8.75 8.13 8.75 0.6M
2021-12-17 8.55 8.63 8.22 8.22 1.5M
2021-12-16 8.18 8.55 8.18 8.55 0.5M
2021-12-15 8.38 8.39 8.11 8.11 0.3M
2021-12-14 8.32 8.44 8.23 8.33 0.3M
2021-12-13 8.46 8.47 8.31 8.32 0.6M
2021-12-10 8.50 8.64 8.50 8.62 0.1M
2021-12-09 8.48 8.63 8.23 8.50 0.5M
2021-12-08 8.98 9.03 8.56 8.56 0.7M
2021-12-07 8.93 9.14 8.88 8.88 0.2M
2021-12-06 8.96 9.13 8.93 8.97 0.1M
2021-12-03 9.13 9.25 8.93 9.05 0.3M
2021-12-02 9.39 9.39 8.95 9.10 0.9M
2021-12-01 8.98 9.50 8.91 9.50 0.4M
2021-11-30 8.62 9.04 8.48 8.80 0.5M
2021-11-29 8.91 8.96 8.45 8.72 0.7M
2021-11-26 9.09 9.10 8.76 8.92 0.6M
2021-11-25 9.59 9.66 9.30 9.31 0.5M
2021-11-24 9.42 9.65 9.41 9.54 0.2M
2021-11-23 9.45 9.53 9.33 9.44 0.2M
2021-11-22 9.49 9.64 9.23 9.60 0.2M
2021-11-19 9.64 9.75 9.19 9.49 0.5M
2021-11-18 9.94 9.94 9.60 9.64 0.3M
2021-11-17 9.98 10.08 9.92 9.94 0.2M
2021-11-16 10.38 10.38 9.96 10.02 0.2M
2021-11-15 10.15 10.48 10.00 10.20 0.3M
2021-11-12 10.40 10.48 10.05 10.06 0.2M
2021-11-10 10.50 10.66 10.37 10.40 0.3M
2021-11-09 10.60 10.69 10.38 10.42 0.1M
2021-11-08 10.50 10.83 10.50 10.65 0.4M
2021-11-05 10.37 10.55 10.31 10.49 0.3M
2021-11-04 10.14 10.44 10.07 10.32 0.4M
2021-11-03 10.08 10.14 10.03 10.05 0.2M
2021-11-02 10.00 10.09 9.86 10.08 0.2M
2021-10-29 9.93 10.16 9.93 10.11 0.2M
2021-10-28 10.10 10.17 9.86 10.00 0.2M
2021-10-27 10.19 10.27 9.92 10.18 0.3M
2021-10-26 10.23 10.30 10.11 10.16 0.2M
2021-10-25 10.30 10.33 10.11 10.12 0.3M
2021-10-22 10.16 10.25 9.99 10.20 0.2M
2021-10-21 10.20 10.33 9.98 10.05 0.3M
2021-10-20 10.17 10.25 10.01 10.07 0.3M
2021-10-19 10.48 10.55 10.11 10.17 0.5M
2021-10-18 10.48 10.49 10.26 10.40 0.2M
2021-10-15 10.35 10.49 10.28 10.48 0.3M
2021-10-14 10.10 10.35 10.09 10.28 0.2M
2021-10-13 10.25 10.36 9.95 10.06 0.2M
2021-10-12 10.15 10.40 10.10 10.25 0.3M
2021-10-11 9.87 10.32 9.87 10.30 0.6M
2021-10-08 9.50 9.90 9.50 9.85 0.5M
2021-10-07 9.46 9.55 9.40 9.42 0.1M
2021-10-06 9.70 9.70 9.36 9.43 0.3M
2021-10-05 9.60 9.71 9.42 9.60 0.3M
2021-10-04 9.38 9.80 9.32 9.67 0.4M
2021-10-01 9.25 9.48 9.18 9.38 0.3M
2021-09-30 8.85 9.28 8.85 9.28 0.3M
2021-09-29 8.87 8.98 8.81 8.81 0.2M
2021-09-28 9.11 9.18 8.81 8.92 0.2M
2021-09-27 9.20 9.22 8.88 8.90 0.3M
2021-09-24 9.28 9.32 9.13 9.18 0.2M
2021-09-23 9.50 9.56 9.26 9.26 0.2M
2021-09-22 9.30 9.59 9.30 9.53 0.3M
2021-09-21 9.20 9.39 9.17 9.30 0.2M
2021-09-20 9.73 9.78 9.05 9.17 0.8M
2021-09-17 10.21 10.38 9.86 9.86 0.7M
2021-09-16 10.22 10.44 10.13 10.29 0.4M
2021-09-15 9.97 10.31 9.83 10.22 0.5M
2021-09-14 9.92 10.04 9.83 9.90 0.5M
2021-09-13 9.70 9.97 9.70 9.92 0.3M
2021-09-10 9.62 9.75 9.40 9.70 0.3M
2021-09-09 9.59 9.62 9.52 9.62 0.2M
2021-09-08 9.42 9.74 9.41 9.58 0.3M
2021-09-07 9.58 9.65 9.40 9.43 0.2M
2021-09-06 9.26 9.59 9.26 9.58 0.2M
2021-09-03 9.67 9.70 9.23 9.23 0.5M
2021-09-02 9.86 9.93 9.52 9.66 0.3M
2021-09-01 9.94 9.97 9.81 9.85 0.3M
2021-08-31 9.80 9.97 9.77 9.94 0.4M
2021-08-30 9.57 9.84 9.57 9.80 0.2M
2021-08-27 9.61 9.80 9.50 9.70 0.2M
2021-08-26 9.80 9.85 9.67 9.67 0.1M
2021-08-25 9.69 9.86 9.68 9.80 0.3M
2021-08-24 9.81 9.81 9.65 9.69 0.4M
2021-08-23 9.23 9.84 9.11 9.78 0.8M
2021-08-20 9.00 9.33 8.98 9.23 0.3M
2021-08-19 8.83 9.06 8.78 9.00 0.2M
2021-08-18 8.92 9.15 8.67 9.00 0.2M
2021-08-17 9.07 9.18 8.98 9.00 0.1M
2021-08-16 9.10 9.19 9.07 9.10 0.1M
2021-08-13 9.10 9.20 9.08 9.13 0.1M
2021-08-12 9.03 9.20 9.01 9.10 0.4M
2021-08-11 9.08 9.10 8.89 9.01 0.3M
2021-08-10 9.05 9.10 9.01 9.08 0.7M
2021-08-09 8.87 9.08 8.78 9.02 0.4M
2021-08-06 8.90 8.90 8.82 8.89 0.3M
2021-08-05 8.58 8.90 8.58 8.90 0.3M
2021-08-04 8.73 8.79 8.58 8.61 0.1M
2021-08-03 8.56 8.84 8.55 8.74 0.4M
2021-08-02 8.53 8.65 8.53 8.61 0.1M
2021-07-30 8.61 8.69 8.52 8.56 0.2M
2021-07-29 8.50 8.77 8.47 8.74 0.3M
2021-07-28 8.28 8.54 8.28 8.42 0.2M
2021-07-27 8.46 8.47 8.24 8.30 0.2M
2021-07-26 8.69 8.69 8.34 8.40 0.2M
2021-07-23 8.30 8.74 8.19 8.63 0.4M
2021-07-22 8.09 8.37 8.09 8.33 0.4M
2021-07-21 7.85 8.10 7.84 8.05 0.7M
2021-07-20 8.18 8.33 7.80 7.82 0.7M
2021-07-19 8.52 8.52 8.17 8.19 0.3M
2021-07-16 8.55 8.63 8.46 8.51 0.1M
2021-07-15 8.81 8.86 8.51 8.52 0.3M
2021-07-14 8.55 8.90 8.55 8.80 0.5M
2021-07-13 8.38 8.60 8.31 8.57 0.5M
2021-07-12 8.53 8.60 8.33 8.35 0.3M
2021-07-09 8.65 8.67 8.51 8.55 0.3M
2021-07-08 8.71 8.77 8.54 8.65 0.3M
2021-07-07 8.51 8.77 8.51 8.68 0.3M
2021-07-06 8.50 8.69 8.44 8.55 0.5M
2021-07-05 8.35 8.49 8.35 8.49 0.2M
2021-07-02 8.41 8.45 8.35 8.35 0.6M
2021-07-01 8.50 8.68 8.31 8.40 0.6M
2021-06-30 8.92 9.04 8.51 8.51 0.7M
2021-06-29 9.35 9.39 8.91 8.91 0.5M
2021-06-28 9.25 9.39 9.24 9.37 0.1M
2021-06-25 9.38 9.46 9.27 9.27 0.3M
2021-06-24 9.47 9.53 9.26 9.33 0.2M
2021-06-23 9.20 9.48 9.15 9.47 0.3M
2021-06-22 9.23 9.30 9.10 9.18 0.3M
2021-06-21 9.05 9.19 8.96 9.13 0.3M
2021-06-18 9.18 9.27 9.04 9.04 0.9M
2021-06-17 9.21 9.36 9.17 9.23 0.4M
2021-06-16 9.40 9.47 9.18 9.20 0.5M
2021-06-15 9.50 9.50 9.22 9.35 0.4M
2021-06-14 9.39 9.54 9.33 9.45 0.5M
2021-06-11 9.65 9.74 9.31 9.39 0.5M
2021-06-10 9.65 9.74 9.61 9.69 0.6M
2021-06-09 10.11 10.15 9.70 9.70 0.6M
2021-06-08 10.02 10.16 9.90 10.15 0.7M
2021-06-07 9.59 10.17 9.59 10.02 1.3M
2021-06-04 9.10 9.57 9.10 9.57 0.6M
2021-06-02 8.80 9.12 8.75 9.10 0.5M
2021-06-01 8.68 8.80 8.68 8.76 0.4M
2021-05-31 8.60 8.69 8.57 8.68 0.2M
2021-05-28 8.70 8.75 8.57 8.59 0.4M
2021-05-27 8.74 8.77 8.54 8.62 0.7M
2021-05-26 8.46 8.80 8.46 8.80 1.0M
2021-05-25 8.43 8.52 8.38 8.45 0.4M
2021-05-24 8.58 8.64 8.40 8.42 0.4M
2021-05-21 8.42 8.55 8.34 8.55 0.8M
2021-05-20 8.32 8.43 8.27 8.33 0.5M
2021-05-19 8.22 8.40 8.15 8.38 0.4M
2021-05-18 8.31 8.42 8.13 8.18 0.4M
2021-05-17 8.15 8.35 8.15 8.35 0.2M
2021-05-14 8.10 8.27 8.10 8.18 0.5M
2021-05-13 8.17 8.20 8.00 8.09 0.5M
2021-05-12 8.45 8.55 8.20 8.25 0.4M
2021-05-11 8.33 8.44 8.13 8.37 0.8M
2021-05-10 8.48 8.64 8.18 8.42 1.0M
2021-05-07 8.50 8.69 8.42 8.48 0.7M
2021-05-06 8.45 8.70 8.44 8.58 0.6M
2021-05-05 8.45 8.54 8.43 8.53 0.4M
2021-05-04 8.48 8.57 8.37 8.43 0.7M
2021-04-30 8.40 8.48 8.28 8.43 0.6M
2021-04-29 8.15 8.48 8.05 8.37 1.4M
2021-04-28 7.64 8.19 7.64 8.09 2.3M
2021-04-27 7.63 7.67 7.50 7.60 0.4M
2021-04-26 7.79 7.79 7.52 7.59 0.4M
2021-04-23 7.75 7.77 7.52 7.70 0.3M
2021-04-22 7.58 7.73 7.53 7.66 0.5M
2021-04-21 7.52 7.58 7.41 7.51 0.4M
2021-04-20 7.60 7.66 7.45 7.46 0.5M
2021-04-19 7.85 7.92 7.60 7.60 0.9M
2021-04-16 7.80 7.80 7.65 7.80 0.5M
2021-04-15 7.95 8.07 7.79 7.80 1.1M
2021-04-14 7.80 8.08 7.74 7.98 1.7M
2021-04-13 7.74 7.92 7.40 7.78 2.0M
2021-04-12 7.00 7.85 7.00 7.70 2.7M
2021-04-09 6.80 6.99 6.80 6.86 0.5M
2021-04-08 6.94 7.00 6.78 6.83 0.5M
2021-04-07 6.84 6.97 6.82 6.94 0.7M
2021-04-06 6.54 6.84 6.54 6.84 0.9M
2021-04-01 6.35 6.58 6.35 6.48 0.8M
2021-03-31 6.38 6.43 6.29 6.35 0.4M
2021-03-30 6.35 6.42 6.34 6.35 0.2M
2021-03-29 6.26 6.43 6.26 6.35 0.6M
2021-03-26 6.13 6.29 6.13 6.20 0.5M
2021-03-25 6.10 6.14 5.95 6.04 0.6M
2021-03-24 6.23 6.24 6.06 6.06 0.4M
2021-03-23 6.32 6.32 6.17 6.20 0.2M
2021-03-22 6.11 6.35 6.07 6.32 0.5M
2021-03-19 6.15 6.15 6.04 6.04 0.7M
2021-03-18 6.20 6.21 6.09 6.15 0.4M
2021-03-17 6.30 6.31 6.06 6.18 0.7M
2021-03-16 6.52 6.52 6.22 6.28 0.8M
2021-03-15 6.46 6.62 6.46 6.50 0.5M
2021-03-12 6.54 6.54 6.40 6.49 0.7M
2021-03-11 6.56 6.57 6.43 6.46 0.8M
2021-03-10 6.65 6.66 6.50 6.55 0.7M
2021-03-09 6.50 6.66 6.50 6.58 0.5M
2021-03-08 6.51 6.56 6.46 6.50 0.3M
2021-03-05 6.57 6.61 6.46 6.46 0.3M
2021-03-04 6.56 6.65 6.40 6.65 0.5M
2021-03-03 6.58 6.63 6.49 6.59 0.3M
2021-03-02 6.47 6.59 6.44 6.56 0.3M
2021-03-01 6.53 6.58 6.40 6.42 0.7M
2021-02-26 6.40 6.53 6.35 6.52 0.7M
2021-02-25 6.78 6.84 6.52 6.52 0.4M
2021-02-24 6.69 6.84 6.64 6.72 0.4M
2021-02-23 6.95 7.00 6.57 6.66 0.5M
2021-02-22 7.06 7.10 6.91 6.95 0.3M
2021-02-19 7.19 7.19 7.07 7.10 0.3M
2021-02-18 7.22 7.28 7.15 7.15 0.2M
2021-02-17 7.23 7.23 7.10 7.22 0.6M
2021-02-16 7.21 7.27 7.16 7.19 1.4M
2021-02-15 7.18 7.34 7.18 7.23 0.4M
2021-02-12 7.21 7.25 7.17 7.18 0.2M
2021-02-11 7.24 7.35 7.17 7.20 0.5M
2021-02-10 7.15 7.25 7.13 7.24 0.2M
2021-02-09 7.25 7.28 7.15 7.17 0.3M
2021-02-08 7.20 7.35 7.18 7.29 0.3M
2021-02-05 7.10 7.24 7.10 7.20 0.2M
2021-02-04 7.07 7.17 7.05 7.11 0.4M
2021-02-03 7.02 7.12 6.98 7.06 0.6M
2021-02-02 7.01 7.12 6.97 7.02 0.4M
2021-02-01 6.90 7.07 6.85 7.01 0.3M
2021-01-29 6.96 7.04 6.79 6.86 0.6M
2021-01-28 6.71 7.00 6.69 6.96 0.7M
2021-01-27 7.16 7.25 6.77 6.80 1.2M
2021-01-26 7.18 7.21 6.92 7.17 0.8M
2021-01-25 7.30 7.30 7.14 7.27 0.3M
2021-01-22 7.16 7.30 7.16 7.24 0.3M
2021-01-21 7.39 7.48 7.17 7.20 0.5M
2021-01-20 7.51 7.59 7.26 7.30 0.7M
2021-01-19 7.61 7.69 7.45 7.46 0.6M
2021-01-18 7.15 7.59 7.14 7.59 0.8M
2021-01-15 7.20 7.42 7.17 7.21 0.5M
2021-01-14 7.27 7.37 7.18 7.20 0.3M
2021-01-13 7.42 7.42 7.17 7.27 0.5M
2021-01-12 7.40 7.53 7.37 7.42 0.6M
2021-01-11 7.20 7.35 7.20 7.35 0.8M
2021-01-08 7.27 7.35 7.13 7.19 0.9M
2021-01-07 7.31 7.35 7.23 7.28 1.1M
2021-01-05 6.92 7.26 6.89 7.16 1.5M
2021-01-04 6.56 6.97 6.56 6.92 1.3M