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
2024-12-30 13.50 13.70 13.40 13.70 0.0M
2024-12-27 13.30 13.50 13.18 13.50 0.1M
2024-12-23 13.26 13.40 13.04 13.12 0.1M
2024-12-20 13.30 13.38 13.08 13.20 0.0M
2024-12-19 13.32 13.40 13.18 13.38 0.0M
2024-12-18 13.44 13.50 13.28 13.50 0.0M
2024-12-17 13.56 13.62 13.36 13.50 0.1M
2024-12-16 13.66 13.76 13.44 13.64 0.0M
2024-12-13 13.44 13.70 13.20 13.70 0.0M
2024-12-12 13.62 13.62 13.26 13.44 0.1M
2024-12-11 13.62 13.74 13.60 13.74 0.0M
2024-12-10 13.70 13.76 13.60 13.74 0.0M
2024-12-09 13.56 13.74 13.56 13.70 0.0M
2024-12-06 13.64 13.78 13.52 13.68 0.0M
2024-12-05 13.84 13.84 13.62 13.66 0.0M
2024-12-04 13.62 13.88 13.52 13.80 0.1M
2024-12-03 13.02 13.70 13.02 13.62 0.1M
2024-12-02 13.04 13.22 12.94 13.10 0.0M
2024-11-29 13.04 13.20 13.02 13.16 0.0M
2024-11-28 13.10 13.24 13.04 13.10 0.0M
2024-11-27 13.00 13.16 13.00 13.14 0.0M
2024-11-26 12.90 13.16 12.90 13.10 0.0M
2024-11-25 13.00 13.14 12.94 13.00 0.0M
2024-11-22 13.00 13.16 12.90 13.00 0.0M
2024-11-21 12.94 13.22 12.94 13.10 0.0M
2024-11-20 13.16 13.18 12.86 13.10 0.0M
2024-11-19 13.44 13.58 12.58 12.98 0.2M
2024-11-18 13.42 13.80 13.28 13.46 0.0M
2024-11-15 13.16 13.50 13.04 13.50 0.0M
2024-11-14 13.08 13.38 13.04 13.22 0.0M
2024-11-13 13.00 13.36 12.92 13.08 0.0M
2024-11-12 13.02 13.14 12.82 13.00 0.0M
2024-11-08 12.94 13.26 12.78 13.20 0.0M
2024-11-07 12.60 13.20 12.50 13.20 0.0M
2024-11-06 13.00 13.00 12.50 12.60 0.0M
2024-11-05 13.28 13.32 13.00 13.06 0.0M
2024-11-04 13.34 13.40 13.24 13.28 0.0M
2024-10-31 13.32 13.40 13.32 13.34 0.0M
2024-10-30 13.34 13.42 13.30 13.34 0.0M
2024-10-29 13.36 13.40 13.32 13.40 0.0M
2024-10-28 13.48 13.48 13.34 13.44 0.0M
2024-10-25 13.42 13.56 13.32 13.48 0.0M
2024-10-24 13.54 13.58 13.28 13.56 0.0M
2024-10-23 13.62 13.62 13.38 13.56 0.0M
2024-10-22 13.64 13.64 13.48 13.62 0.0M
2024-10-21 13.52 13.66 13.52 13.64 0.0M
2024-10-18 13.52 13.78 13.48 13.68 0.0M
2024-10-17 13.60 13.62 13.50 13.56 0.0M
2024-10-16 13.68 13.68 13.50 13.64 0.0M
2024-10-15 13.68 13.86 13.64 13.68 0.0M
2024-10-14 13.70 13.72 13.52 13.68 0.0M
2024-10-11 13.44 13.70 13.42 13.70 0.0M
2024-10-10 13.46 13.60 13.46 13.54 0.0M
2024-10-09 13.52 13.64 13.46 13.58 0.0M
2024-10-08 13.52 13.66 13.42 13.64 0.0M
2024-10-07 13.60 13.70 13.46 13.70 0.0M
2024-10-04 13.52 13.78 13.52 13.70 0.0M
2024-10-03 13.78 13.78 13.48 13.64 0.1M
2024-10-02 13.98 13.98 13.66 13.84 0.0M
2024-10-01 13.66 14.06 13.50 13.92 0.1M
2024-09-30 13.52 13.66 13.46 13.64 0.0M
2024-09-27 13.50 13.64 13.44 13.64 0.0M
2024-09-26 13.58 13.60 13.40 13.56 0.0M
2024-09-25 13.62 13.62 13.40 13.52 0.0M
2024-09-24 13.50 13.60 13.40 13.56 0.0M
2024-09-23 13.64 13.70 13.40 13.54 0.0M
2024-09-20 13.56 13.60 13.40 13.60 0.0M
2024-09-19 13.50 13.68 13.50 13.58 0.0M
2024-09-18 13.60 13.68 13.46 13.50 0.0M
2024-09-17 13.50 13.64 13.42 13.60 0.0M
2024-09-16 13.44 13.60 13.44 13.46 0.0M
2024-09-13 13.54 13.64 13.46 13.54 0.0M
2024-09-12 13.38 13.64 13.38 13.54 0.0M
2024-09-11 13.46 13.62 13.12 13.40 0.1M
2024-09-10 13.54 13.66 13.42 13.50 0.1M
2024-09-09 13.78 13.86 13.60 13.68 0.0M
2024-09-06 13.84 13.84 13.68 13.84 0.0M
2024-09-05 13.66 14.28 13.52 13.88 0.1M
2024-09-04 13.30 13.72 13.30 13.70 0.0M
2024-09-03 13.72 13.86 13.54 13.56 0.0M
2024-09-02 13.72 13.80 13.50 13.64 0.0M
2024-08-30 13.70 13.82 13.06 13.72 0.0M
2024-08-29 13.58 13.70 13.56 13.66 0.0M
2024-08-28 13.60 13.78 13.42 13.70 0.0M
2024-08-27 13.80 13.86 13.60 13.64 0.0M
2024-08-26 13.90 13.96 13.70 13.90 0.0M
2024-08-23 13.72 13.98 13.64 13.96 0.0M
2024-08-22 13.90 13.90 13.56 13.86 0.0M
2024-08-21 13.82 14.10 13.74 13.90 0.0M
2024-08-20 14.00 14.10 13.60 13.82 0.0M
2024-08-19 14.00 14.38 13.98 14.00 0.0M
2024-08-16 14.22 14.36 14.00 14.02 0.0M
2024-08-14 13.80 14.34 13.70 14.04 0.1M
2024-08-13 13.42 13.86 13.40 13.68 0.0M
2024-08-12 13.50 13.58 13.38 13.44 0.0M
2024-08-09 13.46 13.74 13.34 13.50 0.0M
2024-08-08 13.00 13.26 13.00 13.26 0.0M
2024-08-07 13.08 13.26 13.02 13.18 0.0M
2024-08-06 12.80 13.22 12.80 13.22 0.0M
2024-08-05 13.10 13.10 12.70 12.80 0.1M
2024-08-02 13.30 13.48 13.12 13.46 0.2M
2024-08-01 13.20 13.44 13.00 13.34 0.0M
2024-07-31 12.58 13.10 12.58 12.92 0.0M
2024-07-30 12.60 12.60 12.56 12.60 0.0M
2024-07-29 12.62 12.76 12.54 12.60 0.0M
2024-07-26 12.76 12.76 12.56 12.74 0.0M
2024-07-25 12.80 12.80 12.50 12.56 0.0M
2024-07-24 12.98 13.00 12.74 12.88 0.0M
2024-07-23 12.90 13.00 12.76 13.00 0.0M
2024-07-22 12.76 13.28 12.76 12.86 0.0M
2024-07-19 13.04 13.20 12.72 12.88 0.0M
2024-07-18 12.52 13.16 12.52 13.04 0.0M
2024-07-17 12.80 12.80 12.50 12.62 0.1M
2024-07-16 13.36 13.40 12.78 12.80 0.1M
2024-07-15 13.66 13.66 13.34 13.36 0.0M
2024-07-12 13.90 14.00 13.36 13.70 0.1M
2024-07-11 13.16 13.88 13.06 13.86 0.3M
2024-07-10 12.80 13.30 12.80 13.20 0.1M
2024-07-09 12.80 12.92 12.64 12.80 0.1M
2024-07-08 12.88 12.96 12.72 12.84 0.1M
2024-07-05 12.70 12.96 12.58 12.84 0.1M
2024-07-04 12.50 13.00 12.50 12.80 0.2M
2024-07-03 11.84 12.48 11.84 12.32 0.1M
2024-07-02 11.46 11.80 11.44 11.78 0.1M
2024-07-01 11.30 11.44 11.24 11.32 0.0M
2024-06-28 11.10 11.48 11.10 11.30 0.1M
2024-06-27 10.90 11.10 10.80 11.00 0.0M
2024-06-26 10.56 10.86 10.42 10.84 0.0M
2024-06-25 10.40 11.38 10.24 10.56 0.1M
2024-06-24 10.54 10.54 10.34 10.44 0.0M
2024-06-21 10.52 10.60 10.44 10.54 0.0M
2024-06-20 10.98 10.98 10.32 10.48 0.0M
2024-06-19 10.98 11.34 10.80 10.92 0.0M
2024-06-18 10.90 11.20 10.86 10.96 0.0M
2024-06-17 10.92 11.00 10.80 10.98 0.0M
2024-06-14 11.00 11.38 10.80 10.94 0.0M
2024-06-13 11.12 11.40 11.00 11.06 0.1M
2024-06-12 10.42 11.22 10.42 11.12 0.1M
2024-06-11 10.16 10.46 10.08 10.42 0.0M
2024-06-10 10.02 10.18 10.02 10.16 0.0M
2024-06-07 9.96 10.26 9.90 10.12 0.0M
2024-06-06 10.06 10.14 9.92 9.97 0.0M
2024-06-05 10.12 10.12 9.90 10.06 0.0M
2024-06-04 10.10 10.20 10.00 10.14 0.0M
2024-06-03 9.95 10.26 9.95 10.24 0.0M
2024-05-31 10.00 10.18 9.93 10.08 0.0M
2024-05-29 10.06 10.20 9.97 10.04 0.0M
2024-05-28 10.30 10.38 9.90 10.20 0.0M
2024-05-27 10.30 10.48 10.20 10.28 0.0M
2024-05-24 10.24 10.38 10.12 10.30 0.0M
2024-05-23 10.48 10.48 10.26 10.34 0.0M
2024-05-22 10.58 10.58 10.28 10.48 0.0M
2024-05-21 10.54 10.64 10.44 10.58 0.0M
2024-05-20 10.26 10.54 10.26 10.54 0.0M
2024-05-17 10.18 10.30 9.93 10.26 0.0M
2024-05-16 9.88 10.30 9.80 10.10 0.1M
2024-05-15 9.95 9.98 9.81 9.90 0.0M
2024-05-14 9.80 9.98 9.80 9.95 0.0M
2024-05-13 9.79 9.98 9.79 9.93 0.0M
2024-05-10 9.94 10.30 9.80 9.93 0.1M
2024-05-09 9.80 9.94 9.70 9.94 0.0M
2024-05-08 9.60 9.82 9.60 9.70 0.0M
2024-05-07 9.60 9.90 9.59 9.60 0.0M
2024-05-06 9.42 9.60 9.40 9.60 0.0M
2024-05-02 9.56 9.60 9.50 9.59 0.0M
2024-04-30 9.43 9.60 9.40 9.60 0.0M
2024-04-29 9.46 9.59 9.33 9.51 0.0M
2024-04-26 9.49 9.58 9.41 9.51 0.0M
2024-04-25 9.64 9.64 9.48 9.50 0.0M
2024-04-24 9.69 9.70 9.49 9.63 0.0M
2024-04-23 9.90 9.99 9.60 9.70 0.0M
2024-04-22 9.40 9.89 9.40 9.88 0.0M
2024-04-19 9.43 9.44 9.24 9.30 0.0M
2024-04-18 9.44 9.45 9.30 9.43 0.0M
2024-04-17 9.44 9.55 9.20 9.45 0.0M
2024-04-16 9.60 9.60 9.48 9.55 0.0M
2024-04-15 9.70 9.78 9.51 9.60 0.0M
2024-04-12 9.82 9.85 9.65 9.70 0.0M
2024-04-11 9.70 9.90 9.70 9.82 0.0M
2024-04-10 9.80 9.80 9.60 9.67 0.0M
2024-04-09 10.00 10.00 9.80 9.84 0.0M
2024-04-08 10.00 10.00 9.85 9.90 0.0M
2024-04-05 10.24 10.24 9.84 9.96 0.1M
2024-04-04 10.28 10.40 10.00 10.24 0.1M
2024-04-03 10.42 10.66 10.28 10.40 0.0M
2024-04-02 10.50 10.70 10.42 10.50 0.0M
2024-03-28 10.45 10.55 10.35 10.50 0.0M
2024-03-27 10.55 10.55 10.15 10.40 0.0M
2024-03-26 10.50 10.65 10.40 10.60 0.0M
2024-03-25 10.70 10.80 10.40 10.55 0.0M
2024-03-22 10.75 10.85 10.60 10.70 0.0M
2024-03-21 10.65 12.40 10.60 10.80 0.2M
2024-03-20 10.25 10.70 10.15 10.60 0.0M
2024-03-19 10.30 10.30 10.10 10.25 0.0M
2024-03-18 10.20 10.35 10.20 10.30 0.0M
2024-03-15 10.60 10.65 10.20 10.40 0.1M
2024-03-14 10.45 10.60 10.40 10.55 0.1M
2024-03-13 10.80 10.80 10.30 10.50 0.1M
2024-03-12 10.80 10.80 10.60 10.65 0.0M
2024-03-11 10.70 11.00 10.70 10.80 0.0M
2024-03-08 10.70 10.90 10.50 10.70 0.1M
2024-03-07 11.05 11.15 10.60 10.70 0.1M
2024-03-06 11.00 11.30 11.00 11.10 0.0M
2024-03-05 10.90 11.10 10.85 11.10 0.1M
2024-03-04 11.45 11.45 10.70 10.90 0.1M
2024-03-01 11.70 11.70 11.30 11.45 0.0M
2024-02-29 12.40 12.50 11.20 11.70 0.2M
2024-02-28 12.85 12.85 12.20 12.40 0.1M
2024-02-27 12.50 13.00 12.15 12.70 0.1M
2024-02-26 11.60 12.50 11.60 12.30 0.1M
2024-02-23 11.50 11.65 11.30 11.50 0.1M
2024-02-22 11.90 11.90 11.30 11.45 0.1M
2024-02-21 12.00 12.05 11.65 11.90 0.1M
2024-02-20 12.40 12.50 11.85 12.00 0.2M
2024-02-19 11.35 12.45 11.10 12.35 0.2M
2024-02-16 10.50 11.20 10.50 11.10 0.1M
2024-02-15 10.55 10.70 10.50 10.55 0.0M
2024-02-14 10.65 10.70 10.50 10.60 0.0M
2024-02-13 10.55 10.75 10.50 10.65 0.0M
2024-02-12 10.90 10.90 10.40 10.55 0.1M
2024-02-09 10.70 10.80 10.70 10.80 0.0M
2024-02-08 10.95 11.00 10.70 10.80 0.1M
2024-02-07 10.80 10.95 10.65 10.85 0.0M
2024-02-06 10.75 10.95 10.60 10.85 0.1M
2024-02-05 10.25 10.75 10.20 10.75 0.1M
2024-02-02 10.20 10.50 10.05 10.30 0.1M
2024-02-01 9.88 10.30 9.88 10.10 0.2M
2024-01-31 9.74 9.88 9.70 9.82 0.0M
2024-01-30 9.72 9.80 9.68 9.76 0.0M
2024-01-29 9.62 9.82 9.56 9.76 0.1M
2024-01-26 9.30 9.60 9.28 9.56 0.0M
2024-01-25 9.22 9.38 9.22 9.30 0.0M
2024-01-24 9.24 9.30 9.20 9.30 0.0M
2024-01-23 9.24 9.42 9.24 9.28 0.0M
2024-01-22 9.28 9.40 9.24 9.40 0.0M
2024-01-19 9.20 9.34 9.16 9.26 0.0M
2024-01-18 9.12 9.38 9.12 9.22 0.0M
2024-01-17 9.30 9.30 9.12 9.12 0.0M
2024-01-16 9.48 9.52 9.24 9.34 0.0M
2024-01-15 9.68 9.68 9.46 9.52 0.0M
2024-01-12 9.74 9.84 9.62 9.70 0.0M
2024-01-11 9.80 9.82 9.70 9.74 0.0M
2024-01-10 9.84 9.88 9.76 9.80 0.0M
2024-01-09 9.88 9.90 9.74 9.84 0.0M
2024-01-08 9.54 9.90 9.48 9.84 0.1M
2024-01-05 9.44 9.54 9.38 9.54 0.0M
2024-01-04 9.36 9.46 9.36 9.46 0.0M
2024-01-03 9.58 9.58 9.36 9.44 0.0M
2024-01-02 9.36 9.90 9.36 9.58 0.0M