Energa SA

ENGP
🏛️ 波兰 →
14.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 7.65 7.65 7.60 7.61 0.0M
2021-12-29 7.60 7.65 7.57 7.64 0.0M
2021-12-28 7.62 7.65 7.60 7.60 0.1M
2021-12-27 7.66 7.68 7.61 7.63 0.1M
2021-12-23 7.66 7.70 7.64 7.67 0.0M
2021-12-22 7.70 7.75 7.65 7.68 0.0M
2021-12-21 7.75 7.75 7.70 7.73 0.0M
2021-12-20 7.70 7.75 7.68 7.71 0.0M
2021-12-17 7.80 7.80 7.69 7.70 0.1M
2021-12-16 7.75 7.85 7.75 7.79 0.1M
2021-12-15 7.78 7.78 7.72 7.75 0.1M
2021-12-14 7.82 7.84 7.77 7.79 0.0M
2021-12-13 7.84 7.85 7.80 7.80 0.1M
2021-12-10 7.89 7.93 7.89 7.92 0.0M
2021-12-09 7.83 7.93 7.83 7.89 0.0M
2021-12-08 7.82 7.85 7.82 7.82 0.0M
2021-12-07 7.86 7.87 7.81 7.85 0.0M
2021-12-06 7.87 7.87 7.84 7.86 0.0M
2021-12-03 7.97 7.97 7.88 7.90 0.1M
2021-12-02 7.94 7.98 7.91 7.98 0.0M
2021-12-01 7.86 7.95 7.86 7.91 0.0M
2021-11-30 7.88 7.88 7.82 7.86 0.1M
2021-11-29 7.91 7.97 7.85 7.89 0.1M
2021-11-26 7.94 8.00 7.91 7.93 0.1M
2021-11-25 8.00 8.00 7.95 7.95 0.0M
2021-11-24 7.98 8.00 7.96 7.99 0.0M
2021-11-23 8.00 8.00 7.93 7.98 0.0M
2021-11-22 7.97 8.05 7.97 8.00 0.1M
2021-11-19 8.04 8.06 7.97 7.97 0.0M
2021-11-18 8.09 8.09 8.01 8.05 0.0M
2021-11-17 8.11 8.13 8.05 8.07 0.1M
2021-11-16 8.13 8.13 8.10 8.11 0.0M
2021-11-15 8.19 8.20 8.12 8.13 0.1M
2021-11-12 8.18 8.19 8.15 8.18 0.0M
2021-11-10 8.23 8.24 8.15 8.18 0.1M
2021-11-09 8.21 8.24 8.18 8.23 0.1M
2021-11-08 8.25 8.26 8.17 8.21 0.1M
2021-11-05 8.24 8.25 8.18 8.24 0.1M
2021-11-04 8.17 8.21 8.17 8.18 0.1M
2021-11-03 8.15 8.20 8.14 8.17 0.0M
2021-11-02 8.13 8.21 8.13 8.16 0.1M
2021-10-29 8.19 8.19 8.11 8.12 0.0M
2021-10-28 8.16 8.23 8.15 8.19 0.1M
2021-10-27 8.14 8.14 8.10 8.10 0.0M
2021-10-26 8.19 8.20 8.10 8.14 0.0M
2021-10-25 8.10 8.19 8.10 8.12 0.0M
2021-10-22 8.10 8.15 8.09 8.13 0.0M
2021-10-21 8.16 8.19 8.09 8.09 0.0M
2021-10-20 8.19 8.20 8.16 8.16 0.0M
2021-10-19 8.20 8.20 8.16 8.17 0.0M
2021-10-18 8.22 8.27 8.16 8.20 0.0M
2021-10-15 8.24 8.25 8.15 8.21 0.0M
2021-10-14 8.13 8.30 8.13 8.24 0.0M
2021-10-13 8.16 8.20 8.15 8.20 0.0M
2021-10-12 8.23 8.33 8.15 8.22 0.0M
2021-10-11 8.20 8.39 8.20 8.23 0.1M
2021-10-08 8.10 8.20 8.08 8.20 0.1M
2021-10-07 8.15 8.15 8.08 8.13 0.0M
2021-10-06 8.10 8.18 8.08 8.15 0.0M
2021-10-05 8.18 8.18 8.05 8.17 0.0M
2021-10-04 8.12 8.23 8.11 8.18 0.0M
2021-10-01 8.12 8.20 8.10 8.15 0.0M
2021-09-30 8.10 8.26 8.05 8.16 0.0M
2021-09-29 8.10 8.10 8.04 8.10 0.0M
2021-09-28 8.11 8.15 8.05 8.10 0.0M
2021-09-27 8.10 8.11 8.06 8.11 0.0M
2021-09-24 8.15 8.15 8.02 8.11 0.0M
2021-09-23 8.19 8.19 8.05 8.09 0.0M
2021-09-22 8.05 8.26 8.04 8.20 0.0M
2021-09-21 7.98 8.07 7.96 8.07 0.0M
2021-09-20 8.22 8.22 7.93 7.95 0.1M
2021-09-17 8.38 8.38 8.16 8.28 0.1M
2021-09-16 8.32 8.90 8.32 8.38 0.1M
2021-09-15 8.17 8.36 8.15 8.30 0.1M
2021-09-14 8.26 8.26 8.11 8.15 0.0M
2021-09-13 8.30 8.30 8.18 8.27 0.1M
2021-09-10 8.08 8.27 8.02 8.27 0.1M
2021-09-09 8.00 8.05 7.96 8.02 0.1M
2021-09-08 7.98 7.98 7.93 7.95 0.0M
2021-09-07 7.93 7.98 7.91 7.98 0.0M
2021-09-06 7.86 7.93 7.86 7.92 0.0M
2021-09-03 7.85 7.88 7.84 7.86 0.0M
2021-09-02 7.90 7.90 7.85 7.85 0.0M
2021-09-01 7.84 7.89 7.84 7.86 0.0M
2021-08-31 7.83 7.85 7.81 7.85 0.0M
2021-08-30 7.83 7.83 7.80 7.83 0.0M
2021-08-27 7.82 7.82 7.80 7.81 0.0M
2021-08-26 7.81 7.84 7.79 7.79 0.0M
2021-08-25 7.85 7.86 7.79 7.84 0.1M
2021-08-24 7.87 7.87 7.82 7.83 0.0M
2021-08-23 7.87 7.87 7.81 7.82 0.1M
2021-08-20 7.90 7.90 7.85 7.85 0.0M
2021-08-19 7.90 7.91 7.86 7.90 0.0M
2021-08-18 7.91 7.93 7.90 7.90 0.0M
2021-08-17 7.91 7.95 7.91 7.93 0.0M
2021-08-16 7.95 7.98 7.91 7.91 0.0M
2021-08-13 7.96 7.98 7.94 7.94 0.0M
2021-08-12 7.92 7.98 7.92 7.95 0.0M
2021-08-11 7.96 8.00 7.92 7.95 0.0M
2021-08-10 7.97 8.00 7.96 7.96 0.0M
2021-08-09 8.00 8.00 7.91 7.97 0.0M
2021-08-06 7.90 8.03 7.90 8.02 0.0M
2021-08-05 7.87 8.05 7.87 7.95 0.0M
2021-08-04 7.81 7.88 7.81 7.88 0.0M
2021-08-03 7.86 7.90 7.80 7.89 0.0M
2021-08-02 7.80 8.03 7.80 7.86 0.0M
2021-07-30 7.85 7.90 7.81 7.83 0.0M
2021-07-29 7.83 7.93 7.78 7.87 0.0M
2021-07-28 7.75 7.78 7.75 7.77 0.0M
2021-07-27 7.77 7.78 7.75 7.78 0.0M
2021-07-26 7.83 7.83 7.75 7.80 0.0M
2021-07-23 7.79 7.83 7.77 7.79 0.0M
2021-07-22 7.77 7.80 7.77 7.80 0.0M
2021-07-21 7.80 7.82 7.75 7.80 0.0M
2021-07-20 7.77 7.86 7.77 7.83 0.1M
2021-07-19 7.82 7.88 7.78 7.82 0.0M
2021-07-16 7.90 7.90 7.81 7.88 0.0M
2021-07-15 7.82 7.85 7.75 7.85 0.0M
2021-07-14 7.82 7.85 7.81 7.85 0.0M
2021-07-13 7.85 7.86 7.80 7.85 0.0M
2021-07-12 7.88 7.90 7.85 7.90 0.0M
2021-07-09 7.85 7.88 7.84 7.84 0.0M
2021-07-08 7.89 7.92 7.85 7.86 0.0M
2021-07-07 7.90 7.91 7.88 7.90 0.0M
2021-07-06 7.95 7.95 7.85 7.91 0.0M
2021-07-05 7.89 7.95 7.89 7.95 0.0M
2021-07-02 7.90 7.91 7.86 7.89 0.0M
2021-07-01 7.90 7.95 7.90 7.95 0.0M
2021-06-30 7.93 7.95 7.90 7.90 0.0M
2021-06-29 7.99 7.99 7.94 7.94 0.0M
2021-06-28 7.95 7.98 7.95 7.98 0.0M
2021-06-25 7.98 7.99 7.89 7.99 0.0M
2021-06-24 7.95 8.03 7.95 7.97 0.0M
2021-06-23 7.91 8.03 7.91 8.03 0.0M
2021-06-22 7.90 7.99 7.90 7.95 0.0M
2021-06-21 8.00 8.00 7.91 7.95 0.0M
2021-06-18 8.00 8.00 7.95 8.00 0.0M
2021-06-17 8.00 8.03 7.95 8.00 0.0M
2021-06-16 8.05 8.05 8.00 8.05 0.0M
2021-06-15 8.09 8.12 8.02 8.05 0.0M
2021-06-14 8.14 8.14 8.10 8.14 0.0M
2021-06-11 8.17 8.20 8.13 8.14 0.0M
2021-06-10 8.25 8.25 8.15 8.19 0.0M
2021-06-09 8.22 8.25 8.21 8.25 0.0M
2021-06-08 8.24 8.26 8.20 8.21 0.0M
2021-06-07 8.25 8.25 8.20 8.24 0.0M
2021-06-04 8.24 8.25 8.16 8.23 0.0M
2021-06-02 8.24 8.25 8.16 8.19 0.0M
2021-06-01 8.29 8.30 8.17 8.24 0.0M
2021-05-31 8.26 8.29 8.17 8.22 0.0M
2021-05-28 8.29 8.29 8.19 8.25 0.0M
2021-05-27 8.20 8.25 8.19 8.22 0.0M
2021-05-26 8.09 8.20 8.09 8.17 0.0M
2021-05-25 8.05 8.09 8.05 8.06 0.0M
2021-05-24 8.05 8.07 8.04 8.05 0.0M
2021-05-21 8.05 8.05 8.03 8.03 0.0M
2021-05-20 8.08 8.10 8.01 8.01 0.1M
2021-05-19 8.01 8.07 8.00 8.07 0.0M
2021-05-18 8.01 8.02 7.97 7.99 0.0M
2021-05-17 8.01 8.02 7.97 8.00 0.1M
2021-05-14 8.00 8.02 7.98 7.99 0.0M
2021-05-13 7.99 8.03 7.96 7.97 0.0M
2021-05-12 8.04 8.04 7.99 8.01 0.0M
2021-05-11 8.04 8.05 8.01 8.01 0.0M
2021-05-10 8.00 8.05 7.98 8.01 0.0M
2021-05-07 8.04 8.04 7.99 8.00 0.0M
2021-05-06 7.98 8.04 7.98 8.04 0.0M
2021-05-05 8.00 8.03 7.98 7.98 0.0M
2021-05-04 8.00 8.05 7.97 8.00 0.0M
2021-04-30 7.98 8.03 7.94 8.03 0.1M
2021-04-29 7.94 8.03 7.91 7.94 0.1M
2021-04-28 7.78 7.90 7.78 7.85 0.0M
2021-04-27 7.83 7.83 7.75 7.79 0.0M
2021-04-26 7.90 7.90 7.77 7.83 0.1M
2021-04-23 7.78 7.88 7.77 7.86 0.1M
2021-04-22 7.83 7.83 7.78 7.80 0.0M
2021-04-21 7.80 7.83 7.78 7.83 0.0M
2021-04-20 7.82 7.83 7.79 7.80 0.0M
2021-04-19 7.81 7.82 7.78 7.82 0.0M
2021-04-16 7.82 7.84 7.80 7.81 0.0M
2021-04-15 7.90 7.90 7.82 7.89 0.1M
2021-04-14 7.94 7.95 7.90 7.90 0.0M
2021-04-13 7.99 8.00 7.92 7.92 0.0M
2021-04-12 7.84 7.98 7.84 7.94 0.1M
2021-04-09 7.80 7.83 7.77 7.81 0.0M
2021-04-08 7.82 7.85 7.80 7.81 0.0M
2021-04-07 7.85 7.85 7.82 7.85 0.0M
2021-04-06 7.81 7.85 7.81 7.84 0.0M
2021-04-01 7.85 7.85 7.78 7.81 0.0M
2021-03-31 7.82 7.82 7.79 7.79 0.0M
2021-03-30 7.80 7.82 7.78 7.82 0.0M
2021-03-29 7.77 7.80 7.74 7.80 0.0M
2021-03-26 7.76 7.79 7.73 7.77 0.0M
2021-03-25 7.73 7.78 7.72 7.78 0.0M
2021-03-24 7.74 7.78 7.72 7.75 0.0M
2021-03-23 7.76 7.77 7.72 7.73 0.0M
2021-03-22 7.74 7.80 7.74 7.77 0.0M
2021-03-19 7.81 7.82 7.74 7.75 0.0M
2021-03-18 7.80 7.85 7.80 7.81 0.0M
2021-03-17 7.85 7.88 7.78 7.79 0.0M
2021-03-16 7.81 7.88 7.81 7.84 0.0M
2021-03-15 7.80 7.83 7.76 7.82 0.0M
2021-03-12 7.80 7.83 7.75 7.75 0.0M
2021-03-11 7.82 7.83 7.80 7.83 0.0M
2021-03-10 7.85 7.85 7.80 7.82 0.0M
2021-03-09 7.79 7.88 7.78 7.87 0.0M
2021-03-08 7.80 7.85 7.76 7.79 0.0M
2021-03-05 7.77 7.78 7.73 7.78 0.0M
2021-03-04 7.78 7.78 7.73 7.76 0.0M
2021-03-03 7.80 7.80 7.74 7.75 0.0M
2021-03-02 7.73 7.80 7.73 7.80 0.0M
2021-03-01 7.75 7.75 7.73 7.75 0.0M
2021-02-26 7.72 7.78 7.72 7.78 0.0M
2021-02-25 7.74 7.78 7.70 7.75 0.0M
2021-02-24 7.74 7.74 7.70 7.74 0.0M
2021-02-23 7.78 7.78 7.70 7.72 0.1M
2021-02-22 7.76 7.78 7.75 7.77 0.0M
2021-02-19 7.80 7.80 7.76 7.77 0.0M
2021-02-18 7.78 7.80 7.76 7.80 0.0M
2021-02-17 7.78 7.78 7.75 7.75 0.0M
2021-02-16 7.76 7.78 7.75 7.78 0.0M
2021-02-15 7.78 7.78 7.75 7.78 0.1M
2021-02-12 7.81 7.85 7.78 7.78 0.0M
2021-02-11 7.88 7.88 7.79 7.80 0.3M
2021-02-10 7.87 7.90 7.85 7.90 0.0M
2021-02-09 7.83 7.88 7.83 7.85 0.0M
2021-02-08 7.85 7.88 7.83 7.87 0.0M
2021-02-05 7.88 7.90 7.86 7.87 0.0M
2021-02-04 7.90 7.90 7.87 7.88 0.0M
2021-02-03 7.85 7.88 7.81 7.88 0.0M
2021-02-02 7.81 7.85 7.81 7.85 0.0M
2021-02-01 7.83 7.90 7.78 7.81 0.0M
2021-01-29 7.90 7.90 7.82 7.82 0.1M
2021-01-28 7.88 7.91 7.86 7.90 0.0M
2021-01-27 7.95 7.95 7.88 7.90 0.0M
2021-01-26 7.92 7.96 7.90 7.93 0.0M
2021-01-25 7.96 8.01 7.91 7.94 0.0M
2021-01-22 7.98 8.01 7.95 8.00 0.0M
2021-01-21 7.95 7.97 7.95 7.97 0.0M
2021-01-20 7.99 8.00 7.92 8.00 0.1M
2021-01-19 8.00 8.01 7.98 7.99 0.0M
2021-01-18 8.02 8.02 7.97 8.00 0.0M
2021-01-15 8.00 8.04 7.96 8.00 0.0M
2021-01-14 7.98 8.00 7.96 8.00 0.0M
2021-01-13 7.99 8.00 7.95 7.98 0.1M
2021-01-12 8.00 8.05 7.96 8.00 0.0M
2021-01-11 8.04 8.05 8.01 8.05 0.0M
2021-01-08 8.00 8.07 8.00 8.04 0.0M
2021-01-07 7.99 8.08 7.98 7.99 0.1M
2021-01-05 7.94 7.99 7.94 7.98 0.0M
2021-01-04 7.84 7.95 7.84 7.91 0.1M