Enea SA (ENAE)

ENAE
🏛️ Polonia →
17.66
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 9.27 9.28 9.12 9.17 0.6M
2023-12-28 9.19 9.36 9.15 9.16 0.2M
2023-12-27 9.24 9.31 9.17 9.22 0.4M
2023-12-22 9.24 9.27 9.14 9.24 0.4M
2023-12-21 9.20 9.36 9.10 9.21 0.5M
2023-12-20 9.00 9.37 9.00 9.26 0.7M
2023-12-19 9.00 9.16 8.87 8.99 0.3M
2023-12-18 8.87 9.07 8.84 8.98 0.4M
2023-12-15 9.12 9.24 8.70 8.81 1.0M
2023-12-14 8.96 9.28 8.95 9.14 0.5M
2023-12-13 9.14 9.22 8.82 8.96 0.6M
2023-12-12 9.30 9.31 9.12 9.24 0.3M
2023-12-11 9.30 9.44 9.10 9.30 0.6M
2023-12-08 9.39 9.45 9.31 9.38 0.5M
2023-12-07 9.22 9.40 9.03 9.39 0.6M
2023-12-06 9.20 9.35 9.05 9.28 0.7M
2023-12-05 9.14 9.40 9.09 9.20 0.9M
2023-12-04 9.00 9.22 8.95 9.12 0.8M
2023-12-01 8.64 9.00 8.59 9.00 1.2M
2023-11-30 8.55 8.68 8.51 8.59 0.7M
2023-11-29 8.68 8.72 8.29 8.57 1.2M
2023-11-28 8.40 8.66 8.39 8.66 1.0M
2023-11-27 7.83 8.40 7.83 8.39 1.2M
2023-11-24 7.30 7.83 7.26 7.83 1.4M
2023-11-23 7.28 7.34 7.22 7.30 0.4M
2023-11-22 7.26 7.27 7.19 7.21 0.2M
2023-11-21 7.30 7.37 7.14 7.30 0.9M
2023-11-20 7.16 7.29 7.11 7.22 0.4M
2023-11-17 7.09 7.22 7.01 7.11 0.2M
2023-11-16 7.00 7.06 6.93 7.02 0.7M
2023-11-15 7.04 7.25 6.91 6.91 2.0M
2023-11-14 6.80 7.01 6.71 7.00 1.0M
2023-11-13 7.00 7.00 6.73 6.73 0.8M
2023-11-10 7.16 7.20 6.92 6.92 0.6M
2023-11-09 7.44 7.50 7.14 7.14 0.7M
2023-11-08 7.58 7.59 7.42 7.44 0.2M
2023-11-07 7.73 7.75 7.52 7.54 0.2M
2023-11-06 7.63 7.87 7.63 7.69 0.5M
2023-11-03 7.50 7.68 7.45 7.60 0.4M
2023-11-02 7.37 7.54 7.37 7.44 0.3M
2023-10-31 7.19 7.77 7.16 7.30 0.5M
2023-10-30 7.28 7.30 7.17 7.17 0.3M
2023-10-27 7.27 7.32 7.20 7.20 0.2M
2023-10-26 7.21 7.36 7.11 7.23 0.4M
2023-10-25 7.06 7.27 6.94 7.25 0.4M
2023-10-24 7.05 7.10 6.96 6.96 0.2M
2023-10-23 7.04 7.13 6.92 6.95 0.5M
2023-10-20 7.20 7.22 7.03 7.09 0.2M
2023-10-19 7.55 7.55 7.10 7.10 0.5M
2023-10-18 7.60 7.70 7.45 7.58 0.4M
2023-10-17 7.29 7.86 7.21 7.57 1.6M
2023-10-16 7.50 7.60 7.07 7.16 0.7M
2023-10-13 7.22 7.45 7.12 7.39 0.6M
2023-10-12 7.25 7.40 7.03 7.22 0.6M
2023-10-11 7.10 7.32 7.03 7.25 0.9M
2023-10-10 6.59 7.07 6.56 7.04 0.9M
2023-10-09 6.42 6.57 6.37 6.54 0.5M
2023-10-06 6.78 6.78 6.35 6.42 0.7M
2023-10-05 6.83 6.88 6.62 6.72 0.3M
2023-10-04 6.86 6.90 6.75 6.77 0.4M
2023-10-03 7.05 7.12 6.77 6.84 0.9M
2023-10-02 7.22 7.35 7.05 7.05 0.4M
2023-09-29 7.17 7.30 7.16 7.30 0.2M
2023-09-28 7.30 7.30 7.10 7.15 0.2M
2023-09-27 7.28 7.38 7.21 7.29 0.2M
2023-09-26 7.24 7.30 7.10 7.29 0.4M
2023-09-25 7.36 7.37 7.17 7.19 0.4M
2023-09-22 7.51 7.59 7.36 7.37 0.5M
2023-09-21 7.44 7.66 7.43 7.60 0.3M
2023-09-20 7.34 7.55 7.34 7.53 0.5M
2023-09-19 7.50 7.50 7.28 7.35 0.6M
2023-09-18 7.63 7.74 7.46 7.49 0.5M
2023-09-15 7.59 7.77 7.58 7.60 0.8M
2023-09-14 7.54 7.81 7.50 7.58 0.5M
2023-09-13 7.48 7.56 7.44 7.50 0.4M
2023-09-12 7.49 7.58 7.48 7.48 0.2M
2023-09-11 7.55 7.71 7.49 7.52 0.4M
2023-09-08 7.46 7.64 7.41 7.51 0.5M
2023-09-07 7.38 7.43 7.17 7.40 0.7M
2023-09-06 7.81 7.81 7.35 7.37 1.1M
2023-09-05 8.07 8.07 7.88 7.90 0.3M
2023-09-04 8.07 8.40 7.80 8.07 1.0M
2023-09-01 8.84 8.93 8.28 8.36 1.2M
2023-08-31 8.65 8.86 8.62 8.79 0.9M
2023-08-30 8.71 8.71 8.52 8.62 0.4M
2023-08-29 8.68 8.80 8.54 8.58 0.5M
2023-08-28 8.60 8.74 8.55 8.70 0.3M
2023-08-25 8.99 8.99 8.55 8.60 0.6M
2023-08-24 9.30 9.30 9.05 9.08 0.5M
2023-08-23 9.11 9.30 9.10 9.27 0.9M
2023-08-22 9.10 9.20 8.99 9.15 0.7M
2023-08-21 9.06 9.20 8.84 9.10 0.8M
2023-08-18 8.90 9.08 8.78 9.08 0.6M
2023-08-17 8.90 8.93 8.69 8.86 0.5M
2023-08-16 9.05 9.05 8.74 8.82 0.3M
2023-08-14 8.98 9.07 8.85 8.99 0.7M
2023-08-11 8.92 9.05 8.80 9.01 0.7M
2023-08-10 8.98 9.20 8.87 8.90 1.3M
2023-08-09 8.85 9.00 8.82 9.00 1.0M
2023-08-08 8.86 8.94 8.69 8.89 0.7M
2023-08-07 8.78 8.92 8.68 8.87 0.4M
2023-08-04 8.75 8.90 8.68 8.72 0.4M
2023-08-03 8.70 8.82 8.67 8.77 0.3M
2023-08-02 8.90 8.98 8.77 8.81 0.6M
2023-08-01 8.80 8.98 8.77 8.98 0.6M
2023-07-31 8.59 8.89 8.58 8.81 0.9M
2023-07-28 8.74 8.75 8.50 8.58 0.8M
2023-07-27 8.82 8.86 8.65 8.75 1.0M
2023-07-26 8.99 9.07 8.81 8.81 0.5M
2023-07-25 9.00 9.13 8.91 9.04 1.0M
2023-07-24 8.95 9.07 8.94 9.02 0.5M
2023-07-21 8.98 9.07 8.82 8.96 1.2M
2023-07-20 8.86 9.10 8.86 9.08 1.3M
2023-07-19 9.00 9.09 8.71 8.97 1.7M
2023-07-18 8.88 9.13 8.51 9.07 3.2M
2023-07-17 8.30 8.95 8.01 8.80 9.6M
2023-07-14 6.83 6.93 6.75 6.76 0.4M
2023-07-13 6.61 6.88 6.61 6.83 0.6M
2023-07-12 6.59 6.65 6.56 6.60 0.3M
2023-07-11 6.70 6.70 6.49 6.54 0.5M
2023-07-10 6.68 6.73 6.61 6.62 0.2M
2023-07-07 6.66 6.77 6.60 6.69 0.5M
2023-07-06 6.54 6.77 6.51 6.66 0.7M
2023-07-05 6.60 6.60 6.50 6.52 0.2M
2023-07-04 6.46 6.72 6.46 6.53 0.5M
2023-07-03 6.49 6.62 6.45 6.49 0.4M
2023-06-30 6.50 6.54 6.36 6.40 0.4M
2023-06-29 6.42 6.64 6.41 6.48 0.6M
2023-06-28 6.30 6.46 6.30 6.40 0.3M
2023-06-27 6.39 6.44 6.23 6.27 0.4M
2023-06-26 6.46 6.47 6.39 6.39 0.4M
2023-06-23 6.46 6.57 6.42 6.49 0.8M
2023-06-22 6.49 6.64 6.46 6.46 0.3M
2023-06-21 6.53 6.57 6.47 6.47 0.4M
2023-06-20 6.69 6.69 6.51 6.53 0.3M
2023-06-19 6.58 6.77 6.54 6.69 0.9M
2023-06-16 6.52 6.60 6.45 6.48 0.6M
2023-06-15 6.41 6.53 6.31 6.48 0.6M
2023-06-14 6.30 6.48 6.30 6.43 0.6M
2023-06-13 6.49 6.49 6.28 6.30 0.4M
2023-06-12 6.60 6.67 6.41 6.42 0.5M
2023-06-09 6.60 6.62 6.52 6.54 0.4M
2023-06-07 6.69 6.69 6.50 6.53 0.5M
2023-06-06 6.68 6.73 6.59 6.70 0.9M
2023-06-05 6.64 6.76 6.55 6.61 0.6M
2023-06-02 6.57 6.66 6.50 6.61 0.8M
2023-06-01 6.44 6.53 6.36 6.52 0.6M
2023-05-31 6.65 6.69 6.39 6.41 1.1M
2023-05-30 7.01 7.01 6.65 6.66 0.7M
2023-05-29 7.10 7.16 6.98 7.01 0.3M
2023-05-26 7.11 7.12 7.01 7.10 0.4M
2023-05-25 7.11 7.13 6.95 7.13 0.3M
2023-05-24 7.28 7.28 7.06 7.16 0.2M
2023-05-23 7.17 7.33 7.14 7.27 0.2M
2023-05-22 7.02 7.34 6.98 7.17 0.5M
2023-05-19 6.90 7.07 6.87 7.01 0.3M
2023-05-18 7.11 7.23 6.86 6.94 0.6M
2023-05-17 7.56 7.56 7.00 7.03 1.0M
2023-05-16 7.56 7.63 7.46 7.56 0.2M
2023-05-15 7.40 7.57 7.39 7.56 0.7M
2023-05-12 7.15 7.44 7.08 7.40 0.6M
2023-05-11 7.34 7.34 7.06 7.08 0.7M
2023-05-10 6.95 7.38 6.94 7.35 0.8M
2023-05-09 7.09 7.09 6.76 6.81 0.6M
2023-05-08 6.68 7.19 6.68 7.08 0.7M
2023-05-05 6.62 6.79 6.60 6.74 0.4M
2023-05-04 6.75 6.80 6.61 6.62 0.5M
2023-05-02 6.74 6.90 6.74 6.75 0.2M
2023-04-28 6.82 6.84 6.72 6.73 0.2M
2023-04-27 6.73 6.84 6.70 6.84 0.3M
2023-04-26 6.94 6.94 6.70 6.72 0.5M
2023-04-25 6.95 7.02 6.90 6.92 0.3M
2023-04-24 7.03 7.03 6.78 6.94 0.3M
2023-04-21 7.15 7.20 7.04 7.04 0.4M
2023-04-20 6.90 7.31 6.88 7.21 1.0M
2023-04-19 6.95 6.98 6.79 6.90 0.4M
2023-04-18 6.85 6.95 6.70 6.90 0.8M
2023-04-17 6.56 7.08 6.51 6.85 1.2M
2023-04-14 6.47 6.84 6.45 6.56 0.7M
2023-04-13 6.36 6.49 6.26 6.43 0.7M
2023-04-12 6.38 6.40 6.24 6.37 0.6M
2023-04-11 6.20 6.43 6.19 6.38 0.4M
2023-04-06 6.15 6.30 6.15 6.18 0.3M
2023-04-05 6.38 6.39 6.13 6.18 0.6M
2023-04-04 6.38 6.45 6.27 6.38 0.8M
2023-04-03 6.32 6.46 6.23 6.29 1.2M
2023-03-31 6.34 6.36 6.23 6.32 0.3M
2023-03-30 5.93 6.35 5.93 6.31 1.1M
2023-03-29 5.95 6.01 5.76 5.86 1.1M
2023-03-28 6.19 6.20 5.93 5.93 0.8M
2023-03-27 6.30 6.35 6.05 6.13 0.8M
2023-03-24 6.43 6.47 6.27 6.31 0.9M
2023-03-23 6.50 6.52 6.24 6.47 0.9M
2023-03-22 6.53 6.56 6.42 6.53 0.2M
2023-03-21 6.36 6.57 6.36 6.53 0.5M
2023-03-20 6.20 6.35 6.09 6.30 0.6M
2023-03-17 6.31 6.40 6.16 6.24 0.8M
2023-03-16 6.20 6.30 6.07 6.30 0.7M
2023-03-15 6.28 6.45 6.21 6.21 0.7M
2023-03-14 6.40 6.57 6.28 6.34 0.6M
2023-03-13 6.65 6.66 6.34 6.55 0.6M
2023-03-10 6.63 6.63 6.45 6.63 0.9M
2023-03-09 6.40 6.75 6.36 6.70 1.2M
2023-03-08 6.45 6.45 6.22 6.40 1.7M
2023-03-07 6.47 6.64 6.44 6.54 0.8M
2023-03-06 6.38 6.48 6.36 6.44 0.6M
2023-03-03 6.35 6.37 6.19 6.31 0.8M
2023-03-02 6.53 6.53 6.29 6.30 0.6M
2023-03-01 6.52 6.57 6.46 6.48 0.5M
2023-02-28 6.40 6.54 6.33 6.48 0.5M
2023-02-27 6.44 6.50 6.34 6.48 0.2M
2023-02-24 6.43 6.45 6.36 6.43 0.3M
2023-02-23 6.40 6.45 6.35 6.43 0.3M
2023-02-22 6.39 6.39 6.22 6.34 0.4M
2023-02-21 6.58 6.58 6.34 6.40 0.2M
2023-02-20 6.51 6.61 6.49 6.57 0.2M
2023-02-17 6.45 6.58 6.41 6.58 0.2M
2023-02-16 6.40 6.55 6.39 6.50 0.4M
2023-02-15 6.44 6.44 6.29 6.38 0.2M
2023-02-14 6.38 6.45 6.33 6.42 0.3M
2023-02-13 6.35 6.41 6.32 6.35 0.7M
2023-02-10 6.36 6.40 6.23 6.35 0.9M
2023-02-09 6.35 6.49 6.32 6.46 0.4M
2023-02-08 6.38 6.43 6.30 6.35 0.4M
2023-02-07 6.23 6.38 6.20 6.38 0.2M
2023-02-06 6.39 6.39 6.22 6.25 0.6M
2023-02-03 6.48 6.52 6.36 6.39 0.5M
2023-02-02 6.52 6.60 6.45 6.48 0.4M
2023-02-01 6.79 6.79 6.42 6.42 1.2M
2023-01-31 6.58 6.79 6.54 6.75 0.8M
2023-01-30 6.55 6.68 6.50 6.56 0.7M
2023-01-27 6.67 6.77 6.56 6.56 0.5M
2023-01-26 6.68 6.76 6.56 6.62 0.7M
2023-01-25 6.74 6.75 6.60 6.68 0.6M
2023-01-24 6.60 7.06 6.60 6.73 1.2M
2023-01-23 6.42 6.60 6.36 6.58 0.5M
2023-01-20 6.43 6.46 6.37 6.39 0.3M
2023-01-19 6.37 6.45 6.30 6.43 0.4M
2023-01-18 6.26 6.48 6.26 6.40 0.6M
2023-01-17 6.23 6.30 6.18 6.29 0.3M
2023-01-16 6.32 6.33 6.15 6.20 0.5M
2023-01-13 6.29 6.33 6.22 6.31 0.7M
2023-01-12 6.01 6.30 6.01 6.26 1.0M
2023-01-11 5.85 6.17 5.85 6.00 1.6M
2023-01-10 6.02 6.02 5.78 5.83 1.5M
2023-01-09 6.28 6.35 5.95 6.00 1.1M
2023-01-05 6.19 6.28 6.14 6.21 1.1M
2023-01-04 6.28 6.31 6.12 6.18 1.5M
2023-01-03 6.16 6.35 6.13 6.28 1.2M
2023-01-02 6.08 6.18 5.96 6.13 0.8M