Enter Air SA ENT
GPW · Poland · Transportation
PLN 48.70+0.25 (+0.52%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 48.70 | +0.52% | PLN 48.45 | PLN 49.65 | PLN 47.95 | 19.36K |
| 2026-09-30 | PLN 48.45 | -2.52% | PLN 50.00 | PLN 50.00 | PLN 48.10 | 31.34K |
| 2026-09-29 | PLN 49.70 | +1.22% | PLN 48.60 | PLN 50.10 | PLN 48.60 | 7.63K |
| 2026-09-28 | PLN 49.10 | +0.92% | PLN 49.05 | PLN 49.30 | PLN 48.50 | 8.58K |
| 2026-09-25 | PLN 48.65 | -1.42% | PLN 49.40 | PLN 49.45 | PLN 48.60 | 8.23K |
| 2026-09-24 | PLN 49.35 | -1.30% | PLN 50.30 | PLN 50.30 | PLN 49.30 | 11.56K |
| 2026-09-23 | PLN 50.00 | 0.00% | PLN 50.00 | PLN 50.70 | PLN 49.85 | 7.41K |
| 2026-09-22 | PLN 50.00 | +0.30% | PLN 50.00 | PLN 50.50 | PLN 49.75 | 14.57K |
| 2026-09-21 | PLN 49.85 | -0.10% | PLN 50.80 | PLN 50.80 | PLN 49.80 | 4.68K |
| 2026-09-18 | PLN 49.90 | +1.84% | PLN 49.20 | PLN 50.90 | PLN 48.65 | 12.65K |
| 2026-09-17 | PLN 49.00 | +0.62% | PLN 48.10 | PLN 49.20 | PLN 48.10 | 12.79K |
| 2026-09-16 | PLN 48.70 | -0.61% | PLN 49.00 | PLN 49.75 | PLN 48.70 | 9.06K |
| 2026-09-15 | PLN 49.00 | -0.10% | PLN 49.10 | PLN 50.00 | PLN 48.50 | 15.35K |
| 2026-09-14 | PLN 49.05 | -2.68% | PLN 50.40 | PLN 51.00 | PLN 49.05 | 16.78K |
| 2026-09-11 | PLN 50.40 | -0.79% | PLN 50.60 | PLN 51.30 | PLN 50.00 | 41.20K |
| 2026-09-10 | PLN 50.80 | -1.17% | PLN 51.50 | PLN 51.50 | PLN 50.70 | 12.69K |
| 2026-09-09 | PLN 51.40 | 0.00% | PLN 51.00 | PLN 51.60 | PLN 50.50 | 13.57K |
| 2026-09-08 | PLN 51.40 | 0.00% | PLN 51.60 | PLN 51.70 | PLN 50.60 | 8.21K |
| 2026-09-07 | PLN 51.40 | +0.78% | PLN 51.20 | PLN 52.00 | PLN 50.40 | 12.05K |
| 2026-09-04 | PLN 51.00 | +0.20% | PLN 51.30 | PLN 51.40 | PLN 49.75 | 6.97K |
| 2026-09-03 | PLN 50.90 | -1.36% | PLN 51.50 | PLN 51.80 | PLN 49.80 | 24.51K |
| 2026-09-02 | PLN 51.60 | 0.00% | PLN 51.50 | PLN 52.60 | PLN 51.00 | 4.86K |
| 2026-09-01 | PLN 51.60 | -2.09% | PLN 52.60 | PLN 52.60 | PLN 51.30 | 10.58K |
| 2026-08-31 | PLN 52.70 | +0.19% | PLN 52.60 | PLN 53.30 | PLN 52.40 | 11.06K |
| 2026-08-28 | PLN 52.60 | +0.96% | PLN 52.10 | PLN 52.80 | PLN 52.10 | 4.71K |
| 2026-08-27 | PLN 52.10 | -0.95% | PLN 52.80 | PLN 52.80 | PLN 52.10 | 10.03K |
| 2026-08-26 | PLN 52.60 | +0.38% | PLN 52.90 | PLN 52.90 | PLN 52.30 | 6.18K |
| 2026-08-25 | PLN 52.40 | -0.19% | PLN 52.90 | PLN 52.90 | PLN 52.10 | 5.32K |
| 2026-08-24 | PLN 52.50 | -0.57% | PLN 53.10 | PLN 53.10 | PLN 52.50 | 6.74K |
| 2026-08-21 | PLN 52.80 | -0.38% | PLN 53.30 | PLN 53.70 | PLN 52.80 | 5.97K |
| 2026-08-20 | PLN 53.00 | -0.75% | PLN 53.60 | PLN 53.60 | PLN 52.50 | 4.88K |
| 2026-08-19 | PLN 53.40 | +1.71% | PLN 52.50 | PLN 53.60 | PLN 52.50 | 12.94K |
| 2026-08-18 | PLN 52.50 | +0.38% | PLN 52.30 | PLN 52.90 | PLN 52.00 | 7.54K |
| 2026-08-17 | PLN 52.30 | -2.43% | PLN 53.30 | PLN 53.40 | PLN 51.20 | 46.19K |
| 2026-08-14 | PLN 53.60 | -0.74% | PLN 54.00 | PLN 54.20 | PLN 52.30 | 8.81K |
| 2026-08-13 | PLN 54.00 | -4.59% | PLN 53.90 | PLN 54.40 | PLN 53.60 | 22.89K |
| 2026-08-12 | PLN 56.60 | -0.35% | PLN 56.70 | PLN 56.80 | PLN 56.10 | 28.28K |
| 2026-08-11 | PLN 56.80 | 0.00% | PLN 56.80 | PLN 57.10 | PLN 55.90 | 24.09K |
| 2026-08-10 | PLN 56.80 | +1.79% | PLN 56.80 | PLN 57.70 | PLN 55.00 | 47.63K |
| 2026-08-07 | PLN 55.80 | +3.33% | PLN 54.10 | PLN 56.50 | PLN 54.00 | 45.41K |
| 2026-08-06 | PLN 54.00 | -2.17% | PLN 55.10 | PLN 55.20 | PLN 54.00 | 65.37K |
| 2026-08-05 | PLN 55.20 | +2.22% | PLN 54.20 | PLN 55.40 | PLN 54.20 | 18.00K |
| 2026-08-04 | PLN 54.00 | +1.31% | PLN 53.30 | PLN 54.60 | PLN 53.20 | 34.95K |
| 2026-08-03 | PLN 53.30 | +2.50% | PLN 51.90 | PLN 53.40 | PLN 51.90 | 19.20K |
| 2026-07-31 | PLN 52.00 | -0.19% | PLN 52.40 | PLN 52.80 | PLN 51.90 | 6.91K |
| 2026-07-30 | PLN 52.10 | 0.00% | PLN 52.20 | PLN 52.60 | PLN 52.00 | 8.18K |
| 2026-07-29 | PLN 52.10 | +0.58% | PLN 51.90 | PLN 52.50 | PLN 51.90 | 9.12K |
| 2026-07-28 | PLN 51.80 | -1.33% | PLN 52.50 | PLN 52.80 | PLN 51.80 | 9.15K |
| 2026-07-27 | PLN 52.50 | +2.34% | PLN 51.70 | PLN 52.60 | PLN 51.10 | 14.19K |
| 2026-07-24 | PLN 51.30 | -0.97% | PLN 51.90 | PLN 52.20 | PLN 51.00 | 7.35K |
| 2026-07-23 | PLN 51.80 | +1.97% | PLN 51.00 | PLN 52.50 | PLN 50.60 | 31.64K |
| 2026-07-22 | PLN 50.80 | +2.42% | PLN 49.70 | PLN 50.90 | PLN 49.40 | 22.38K |
| 2026-07-21 | PLN 49.60 | -0.60% | PLN 49.95 | PLN 49.95 | PLN 49.55 | 8.98K |
| 2026-07-20 | PLN 49.90 | +0.81% | PLN 49.70 | PLN 50.00 | PLN 49.50 | 9.53K |
| 2026-07-17 | PLN 49.50 | -0.20% | PLN 49.95 | PLN 49.95 | PLN 49.40 | 8.05K |
| 2026-07-16 | PLN 49.60 | +0.61% | PLN 49.40 | PLN 50.00 | PLN 49.30 | 9.38K |
| 2026-07-15 | PLN 49.30 | +0.61% | PLN 49.30 | PLN 50.00 | PLN 49.00 | 10.28K |
| 2026-07-14 | PLN 49.00 | -1.01% | PLN 49.95 | PLN 49.95 | PLN 48.95 | 26.74K |
| 2026-07-13 | PLN 49.50 | -0.60% | PLN 50.30 | PLN 50.30 | PLN 49.50 | 49.14K |
| 2026-07-10 | PLN 49.80 | +0.61% | PLN 49.95 | PLN 50.00 | PLN 49.65 | 17.20K |
| 2026-07-09 | PLN 49.50 | 0.00% | PLN 49.50 | PLN 50.00 | PLN 49.50 | 16.05K |
| 2026-07-08 | PLN 49.50 | -1.20% | PLN 50.40 | PLN 50.40 | PLN 49.50 | 24.22K |
| 2026-07-07 | PLN 50.10 | -0.79% | PLN 50.50 | PLN 50.70 | PLN 50.10 | 8.11K |
| 2026-07-06 | PLN 50.50 | -0.59% | PLN 50.70 | PLN 51.00 | PLN 50.30 | 20.99K |
| 2026-07-03 | PLN 50.80 | -0.39% | PLN 51.00 | PLN 51.30 | PLN 50.30 | 13.10K |
| 2026-07-02 | PLN 51.00 | +1.19% | PLN 50.70 | PLN 51.30 | PLN 49.90 | 29.96K |
| 2026-07-01 | PLN 50.40 | +1.82% | PLN 49.60 | PLN 50.40 | PLN 49.50 | 16.54K |
| 2026-06-30 | PLN 49.50 | 0.00% | PLN 49.85 | PLN 49.95 | PLN 49.30 | 15.52K |
| 2026-06-29 | PLN 49.50 | -3.70% | PLN 51.50 | PLN 51.90 | PLN 49.15 | 39.33K |
| 2026-06-26 | PLN 51.40 | +3.21% | PLN 50.50 | PLN 52.00 | PLN 50.50 | 15.25K |
| 2026-06-25 | PLN 49.80 | -7.43% | PLN 49.80 | PLN 52.00 | PLN 49.50 | 178.10K |
| 2026-06-24 | PLN 53.80 | +0.75% | PLN 53.80 | PLN 53.90 | PLN 53.40 | 1.53K |
| 2026-06-23 | PLN 53.40 | -0.74% | PLN 53.80 | PLN 53.80 | PLN 53.10 | 3.05K |
| 2026-06-22 | PLN 53.80 | -0.37% | PLN 53.40 | PLN 54.00 | PLN 53.10 | 6.02K |
| 2026-06-19 | PLN 54.00 | +0.37% | PLN 53.80 | PLN 54.20 | PLN 53.10 | 5.80K |
| 2026-06-18 | PLN 53.80 | +0.37% | PLN 53.50 | PLN 54.10 | PLN 53.50 | 4.47K |
| 2026-06-17 | PLN 53.60 | -0.74% | PLN 54.20 | PLN 54.20 | PLN 53.20 | 7.17K |
| 2026-06-16 | PLN 54.00 | -0.18% | PLN 54.80 | PLN 54.80 | PLN 54.00 | 11.40K |
| 2026-06-15 | PLN 54.10 | +1.31% | PLN 55.90 | PLN 57.10 | PLN 54.00 | 41.93K |
| 2026-06-12 | PLN 53.40 | +1.14% | PLN 52.80 | PLN 54.40 | PLN 52.80 | 14.77K |
| 2026-06-11 | PLN 52.80 | 0.00% | PLN 52.80 | PLN 53.20 | PLN 52.70 | 15.53K |
| 2026-06-10 | PLN 52.80 | -0.56% | PLN 54.00 | PLN 54.00 | PLN 52.40 | 12.76K |
| 2026-06-09 | PLN 53.10 | +1.14% | PLN 52.70 | PLN 53.80 | PLN 52.60 | 3.83K |
| 2026-06-08 | PLN 52.50 | -1.13% | PLN 53.20 | PLN 53.60 | PLN 52.40 | 4.74K |
| 2026-06-05 | PLN 53.10 | +0.57% | PLN 53.20 | PLN 53.90 | PLN 52.40 | 7.46K |
| 2026-06-03 | PLN 52.80 | -1.31% | PLN 53.00 | PLN 53.40 | PLN 52.00 | 8.86K |
| 2026-06-02 | PLN 53.50 | +0.94% | PLN 53.00 | PLN 53.80 | PLN 52.50 | 7.52K |
| 2026-06-01 | PLN 53.00 | -0.38% | PLN 53.50 | PLN 54.10 | PLN 52.80 | 11.20K |
| 2026-05-29 | PLN 53.20 | -1.48% | PLN 52.00 | PLN 54.30 | PLN 51.80 | 13.66K |
| 2026-05-28 | PLN 54.00 | +0.56% | PLN 54.20 | PLN 54.20 | PLN 53.30 | 2.79K |