Energa SA (ENGP)

ENGP
🏛️ ポーランド →
14.36
最終更新: 2025-09-29
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
2023-12-29 9.28 9.46 9.28 9.36 0.1M
2023-12-28 9.20 9.30 9.14 9.28 0.0M
2023-12-27 9.20 9.30 9.14 9.24 0.0M
2023-12-22 9.26 9.30 9.14 9.22 0.0M
2023-12-21 9.16 9.30 9.08 9.30 0.0M
2023-12-20 9.26 9.30 9.12 9.18 0.0M
2023-12-19 9.38 9.42 9.12 9.30 0.0M
2023-12-18 9.40 9.46 9.38 9.46 0.0M
2023-12-15 9.40 9.48 9.30 9.44 0.0M
2023-12-14 9.30 9.50 9.30 9.40 0.0M
2023-12-13 9.32 9.34 9.22 9.30 0.0M
2023-12-12 9.50 9.50 9.30 9.34 0.0M
2023-12-11 9.48 9.58 9.38 9.50 0.0M
2023-12-08 9.50 9.60 9.38 9.50 0.1M
2023-12-07 9.46 9.62 9.24 9.52 0.0M
2023-12-06 9.58 9.64 9.42 9.50 0.0M
2023-12-05 9.16 9.64 9.16 9.50 0.2M
2023-12-04 8.82 9.10 8.82 9.10 0.1M
2023-12-01 8.70 8.86 8.68 8.84 0.1M
2023-11-30 8.76 8.78 8.64 8.76 0.0M
2023-11-29 8.82 8.88 8.74 8.78 0.0M
2023-11-28 8.76 8.82 8.70 8.78 0.0M
2023-11-27 8.70 8.90 8.68 8.80 0.0M
2023-11-24 8.74 8.78 8.64 8.72 0.0M
2023-11-23 8.60 8.80 8.60 8.74 0.0M
2023-11-22 8.60 8.72 8.60 8.68 0.0M
2023-11-21 8.58 8.58 8.50 8.52 0.0M
2023-11-20 8.64 8.66 8.54 8.60 0.0M
2023-11-17 8.50 8.66 8.50 8.64 0.0M
2023-11-16 8.60 8.64 8.42 8.50 0.0M
2023-11-15 8.50 8.62 8.42 8.52 0.0M
2023-11-14 8.48 8.50 8.32 8.50 0.0M
2023-11-13 8.58 8.58 8.38 8.48 0.0M
2023-11-10 8.70 8.74 8.54 8.60 0.0M
2023-11-09 8.72 8.80 8.56 8.76 0.0M
2023-11-08 8.82 8.82 8.56 8.80 0.0M
2023-11-07 8.80 8.98 8.78 8.84 0.0M
2023-11-06 8.80 8.92 8.72 8.84 0.0M
2023-11-03 8.68 8.80 8.68 8.78 0.0M
2023-11-02 8.90 8.90 8.62 8.80 0.1M
2023-10-31 8.50 8.92 8.40 8.82 0.1M
2023-10-30 8.40 8.62 8.26 8.48 0.0M
2023-10-27 8.38 8.58 8.32 8.44 0.1M
2023-10-26 8.28 8.42 8.26 8.40 0.1M
2023-10-25 8.26 8.32 8.16 8.30 0.0M
2023-10-24 8.28 8.30 8.22 8.22 0.0M
2023-10-23 8.32 8.36 8.20 8.30 0.0M
2023-10-20 8.36 8.46 8.24 8.32 0.0M
2023-10-19 8.30 8.56 8.28 8.38 0.0M
2023-10-18 8.48 8.48 8.24 8.30 0.1M
2023-10-17 8.32 8.64 8.32 8.42 0.1M
2023-10-16 8.34 8.42 8.20 8.26 0.0M
2023-10-13 8.26 8.32 8.12 8.14 0.0M
2023-10-12 8.24 8.36 8.18 8.26 0.0M
2023-10-11 8.30 8.34 8.14 8.24 0.0M
2023-10-10 7.86 8.40 7.86 8.34 0.0M
2023-10-09 7.94 7.98 7.80 7.96 0.0M
2023-10-06 7.96 8.00 7.90 7.98 0.0M
2023-10-05 8.04 8.08 7.94 7.98 0.0M
2023-10-04 8.00 8.22 8.00 8.06 0.0M
2023-10-03 7.90 8.00 7.86 8.00 0.0M
2023-10-02 7.96 7.96 7.88 7.88 0.0M
2023-09-29 7.98 8.06 7.90 7.90 0.0M
2023-09-28 8.14 8.14 7.94 7.98 0.0M
2023-09-27 7.94 8.24 7.94 8.06 0.0M
2023-09-26 8.18 8.24 8.02 8.18 0.0M
2023-09-25 8.22 8.28 8.16 8.26 0.0M
2023-09-22 8.30 8.40 8.22 8.30 0.0M
2023-09-21 8.38 8.40 8.30 8.40 0.0M
2023-09-20 8.34 8.38 8.28 8.38 0.0M
2023-09-19 8.42 8.44 8.26 8.38 0.0M
2023-09-18 8.42 8.48 8.32 8.44 0.0M
2023-09-15 8.40 8.50 8.38 8.44 0.0M
2023-09-14 8.38 8.56 8.36 8.44 0.0M
2023-09-13 8.50 8.50 8.40 8.50 0.0M
2023-09-12 8.48 8.50 8.36 8.48 0.0M
2023-09-11 8.48 8.56 8.38 8.50 0.0M
2023-09-08 8.50 8.50 8.48 8.50 0.0M
2023-09-07 8.46 8.62 8.46 8.50 0.0M
2023-09-06 8.40 8.50 8.26 8.44 0.0M
2023-09-05 8.50 8.54 8.44 8.48 0.0M
2023-09-04 8.52 8.58 8.50 8.52 0.0M
2023-09-01 8.54 8.58 8.52 8.56 0.0M
2023-08-31 8.54 8.58 8.52 8.54 0.0M
2023-08-30 8.62 8.62 8.52 8.58 0.0M
2023-08-29 8.66 8.66 8.60 8.62 0.0M
2023-08-28 8.64 8.70 8.58 8.66 0.0M
2023-08-25 8.78 8.78 8.64 8.72 0.0M
2023-08-24 8.78 8.80 8.70 8.78 0.0M
2023-08-23 8.76 8.78 8.64 8.78 0.0M
2023-08-22 8.78 8.80 8.58 8.70 0.0M
2023-08-21 8.54 8.80 8.54 8.78 0.0M
2023-08-18 8.76 8.76 8.60 8.72 0.0M
2023-08-17 8.84 8.88 8.74 8.74 0.0M
2023-08-16 8.90 8.94 8.82 8.90 0.0M
2023-08-14 9.02 9.02 8.86 8.94 0.0M
2023-08-11 9.02 9.04 8.92 9.00 0.0M
2023-08-10 9.04 9.06 8.96 9.04 0.0M
2023-08-09 8.88 9.04 8.88 9.04 0.0M
2023-08-08 8.98 8.98 8.84 8.92 0.0M
2023-08-07 9.02 9.04 8.90 8.94 0.0M
2023-08-04 9.06 9.08 8.98 9.04 0.0M
2023-08-03 9.02 9.06 8.96 9.06 0.0M
2023-08-02 9.02 9.08 8.94 9.06 0.0M
2023-08-01 9.06 9.14 8.96 9.10 0.1M
2023-07-31 8.96 9.22 8.68 9.10 0.1M
2023-07-28 9.08 9.08 8.92 8.96 0.0M
2023-07-27 9.08 9.24 9.00 9.04 0.0M
2023-07-26 8.96 9.42 8.96 9.20 0.1M
2023-07-25 9.00 9.02 8.94 8.96 0.0M
2023-07-24 9.08 9.10 8.92 8.96 0.0M
2023-07-21 8.90 9.00 8.90 8.96 0.0M
2023-07-20 8.98 9.00 8.86 8.96 0.0M
2023-07-19 8.94 8.98 8.76 8.86 0.0M
2023-07-18 8.98 9.00 8.84 8.94 0.0M
2023-07-17 9.08 9.12 8.78 8.92 0.2M
2023-07-14 8.72 8.80 8.66 8.72 0.0M
2023-07-13 8.82 8.82 8.60 8.72 0.0M
2023-07-12 8.90 8.96 8.76 8.78 0.0M
2023-07-11 8.70 8.90 8.68 8.84 0.0M
2023-07-10 8.84 8.84 8.56 8.68 0.0M
2023-07-07 9.16 9.32 8.72 8.90 0.1M
2023-07-06 9.30 9.46 9.00 9.14 0.1M
2023-07-05 9.90 9.96 9.10 9.18 0.2M
2023-07-04 8.94 10.55 8.90 9.68 0.3M
2023-07-03 9.00 9.00 8.62 8.80 0.1M
2023-06-30 8.28 8.80 8.20 8.40 0.1M
2023-06-29 8.18 8.30 8.12 8.28 0.1M
2023-06-28 8.14 8.18 8.14 8.18 0.0M
2023-06-27 8.14 8.20 8.14 8.18 0.0M
2023-06-26 8.14 8.20 8.12 8.16 0.0M
2023-06-23 8.14 8.20 8.14 8.20 0.0M
2023-06-22 8.12 8.20 8.10 8.20 0.0M
2023-06-21 8.10 8.16 8.08 8.10 0.0M
2023-06-20 8.08 8.12 8.06 8.10 0.0M
2023-06-19 8.08 8.12 8.06 8.08 0.0M
2023-06-16 8.04 8.08 8.04 8.08 0.0M
2023-06-15 8.04 8.10 8.02 8.10 0.0M
2023-06-14 8.06 8.10 8.02 8.08 0.0M
2023-06-13 8.04 8.10 8.02 8.06 0.0M
2023-06-12 8.06 8.10 8.00 8.06 0.0M
2023-06-09 8.10 8.10 8.02 8.10 0.0M
2023-06-07 8.06 8.16 8.00 8.10 0.0M
2023-06-06 8.06 8.10 8.04 8.08 0.0M
2023-06-05 8.12 8.18 8.02 8.10 0.0M
2023-06-02 7.96 8.20 7.96 8.10 0.0M
2023-06-01 7.98 8.00 7.90 7.96 0.0M
2023-05-31 7.98 8.00 7.84 7.94 0.0M
2023-05-30 7.92 7.96 7.80 7.96 0.0M
2023-05-29 7.96 7.96 7.86 7.94 0.0M
2023-05-26 7.90 7.96 7.86 7.90 0.0M
2023-05-25 7.92 7.98 7.86 7.96 0.0M
2023-05-24 7.98 8.00 7.80 7.94 0.0M
2023-05-23 8.00 8.02 7.96 8.02 0.0M
2023-05-22 8.04 8.06 7.98 8.02 0.0M
2023-05-19 8.00 8.14 7.96 8.10 0.0M
2023-05-18 8.16 8.20 7.96 8.06 0.0M
2023-05-17 8.30 8.30 8.14 8.20 0.0M
2023-05-16 7.94 8.38 7.80 8.34 0.2M
2023-05-15 7.98 8.00 7.86 7.98 0.0M
2023-05-12 7.50 8.00 7.50 7.92 0.1M
2023-05-11 7.38 7.48 7.36 7.46 0.0M
2023-05-10 7.28 7.44 7.22 7.40 0.0M
2023-05-09 7.30 7.30 7.24 7.28 0.0M
2023-05-08 7.20 7.32 7.18 7.28 0.0M
2023-05-05 7.20 7.22 7.12 7.22 0.0M
2023-05-04 7.16 7.16 7.06 7.16 0.0M
2023-05-02 7.18 7.18 7.12 7.16 0.0M
2023-04-28 7.10 7.20 7.08 7.18 0.0M
2023-04-27 7.14 7.14 7.06 7.14 0.0M
2023-04-26 7.18 7.18 7.06 7.14 0.0M
2023-04-25 7.06 7.16 7.00 7.16 0.0M
2023-04-24 6.98 7.08 6.90 7.08 0.0M
2023-04-21 6.96 6.98 6.88 6.98 0.0M
2023-04-20 6.86 6.96 6.86 6.94 0.0M
2023-04-19 6.90 6.96 6.86 6.90 0.0M
2023-04-18 6.90 6.96 6.84 6.96 0.0M
2023-04-17 6.98 6.98 6.84 6.90 0.0M
2023-04-14 6.90 6.98 6.88 6.98 0.0M
2023-04-13 6.94 6.94 6.84 6.90 0.0M
2023-04-12 6.94 6.94 6.88 6.92 0.0M
2023-04-11 6.90 6.94 6.84 6.94 0.0M
2023-04-06 6.92 7.00 6.90 7.00 0.0M
2023-04-05 6.98 6.98 6.90 6.98 0.0M
2023-04-04 6.90 7.08 6.82 7.00 0.0M
2023-04-03 6.98 6.98 6.88 6.94 0.0M
2023-03-31 6.92 6.98 6.82 6.98 0.0M
2023-03-30 6.76 7.00 6.76 6.98 0.0M
2023-03-29 6.84 6.86 6.78 6.80 0.0M
2023-03-28 6.84 6.84 6.74 6.84 0.0M
2023-03-27 6.88 6.88 6.72 6.80 0.0M
2023-03-24 6.84 6.88 6.74 6.88 0.0M
2023-03-23 6.90 6.90 6.80 6.88 0.0M
2023-03-22 6.92 6.94 6.90 6.92 0.0M
2023-03-21 6.90 6.92 6.86 6.90 0.0M
2023-03-20 6.88 6.90 6.76 6.90 0.0M
2023-03-17 6.98 6.98 6.84 6.86 0.0M
2023-03-16 7.00 7.00 6.92 6.98 0.0M
2023-03-15 7.12 7.12 6.92 7.02 0.0M
2023-03-14 7.10 7.12 6.96 7.08 0.0M
2023-03-13 7.12 7.16 7.06 7.14 0.0M
2023-03-10 7.18 7.18 7.10 7.16 0.0M
2023-03-09 7.18 7.22 7.10 7.18 0.0M
2023-03-08 7.22 7.22 7.18 7.22 0.0M
2023-03-07 7.26 7.26 7.20 7.22 0.0M
2023-03-06 7.24 7.28 7.20 7.22 0.0M
2023-03-03 7.16 7.22 7.14 7.20 0.0M
2023-03-02 7.08 7.14 7.00 7.14 0.0M
2023-03-01 6.98 7.08 6.98 7.08 0.0M
2023-02-28 6.98 7.00 6.98 6.98 0.0M
2023-02-27 6.96 7.00 6.94 7.00 0.0M
2023-02-24 7.06 7.06 6.92 7.00 0.0M
2023-02-23 7.04 7.06 7.02 7.06 0.0M
2023-02-22 7.00 7.04 6.96 7.04 0.0M
2023-02-21 7.04 7.06 7.00 7.06 0.0M
2023-02-20 7.00 7.04 6.98 7.04 0.0M
2023-02-17 6.98 7.02 6.96 7.02 0.0M
2023-02-16 7.08 7.08 6.94 7.02 0.0M
2023-02-15 7.06 7.06 6.96 7.06 0.0M
2023-02-14 7.00 7.08 6.98 7.06 0.0M
2023-02-13 7.02 7.10 6.96 7.04 0.0M
2023-02-10 7.06 7.12 7.00 7.04 0.0M
2023-02-09 7.10 7.14 7.00 7.10 0.0M
2023-02-08 7.14 7.14 7.06 7.08 0.0M
2023-02-07 7.10 7.14 7.04 7.14 0.0M
2023-02-06 7.20 7.24 7.10 7.16 0.0M
2023-02-03 7.20 7.24 7.12 7.18 0.0M
2023-02-02 7.14 7.20 7.08 7.20 0.0M
2023-02-01 7.18 7.18 7.10 7.12 0.0M
2023-01-31 7.18 7.18 7.16 7.16 0.0M
2023-01-30 7.12 7.18 7.12 7.18 0.0M
2023-01-27 7.20 7.20 7.08 7.16 0.0M
2023-01-26 7.12 7.18 7.08 7.18 0.0M
2023-01-25 7.18 7.20 7.10 7.16 0.0M
2023-01-24 7.10 7.20 7.08 7.20 0.0M
2023-01-23 7.12 7.12 7.08 7.12 0.0M
2023-01-20 7.12 7.14 7.04 7.12 0.0M
2023-01-19 7.12 7.18 7.12 7.12 0.0M
2023-01-18 7.16 7.18 7.08 7.18 0.0M
2023-01-17 7.10 7.20 7.08 7.18 0.0M
2023-01-16 7.10 7.14 7.08 7.08 0.0M
2023-01-13 7.16 7.20 7.08 7.14 0.0M
2023-01-12 7.18 7.20 6.98 7.12 0.0M
2023-01-11 7.20 7.24 7.12 7.20 0.0M
2023-01-10 7.24 7.24 7.12 7.24 0.0M
2023-01-09 7.18 7.28 7.12 7.22 0.0M
2023-01-05 7.10 7.18 7.08 7.16 0.0M
2023-01-04 7.02 7.14 7.02 7.14 0.0M
2023-01-03 7.14 7.14 7.00 7.08 0.0M
2023-01-02 7.04 7.12 7.00 7.08 0.0M