ENT - Enter Air SA

wto, 13 sty 2026, 22:44 CET, NY 16:44, Londyn 21:44, Tokio 6:44, ^SPX -0.19%

Symbol np: ^SPX

Historical data: Enter Air SA (ENT)

13 Jan, 16:46 62.0 -1.0 (-1.59%)

More On ENT


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ENT

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
114	2 Jun 2016	16.0463	16.0463	15.6292	15.7962	0.00%	0.0	27,225
113	1 Jun 2016	16.0374	16.0463	15.6292	15.7962	0.00%	0.0	3,442
112	31 May 2016	16.0286	16.0286	15.547	15.7962	-1.50%	-0.2	33,480
111	30 May 2016	15.813	16.0374	15.6292	16.0374	+1.42%	+0.2	3,076
110	27 May 2016	15.7131	15.813	14.9656	15.813	+0.64%	+0.1	1,876
109	25 May 2016	15.7962	15.7962	15.2978	15.7131	-0.53%	-0.1	2,146
108	24 May 2016	15.7962	15.7962	15.7962	15.7962	0.00%	0.0	40
107	23 May 2016	15.7962	15.7962	15.7962	15.7962	0.00%	0.0	74
	23 May 2016	Dividend 1.04%, more...
106	20 May 2016	15.7962	15.7962	15.7962	15.7962	-0.52%	-0.1	2
105	19 May 2016	16.3723	16.3723	15.8784	15.8784	+0.26%	+0.0	6,087
104	18 May 2016	16.3723	16.3723	15.8378	15.8378	-1.79%	-0.3	1,358
103	17 May 2016	15.6318	16.2902	15.6318	16.1258	+1.04%	+0.2	533
102	16 May 2016	16.3723	16.3723	15.9605	15.9605	-0.52%	-0.1	173
101	13 May 2016	16.2902	16.2902	16.0436	16.0436	0.00%	0.0	186
100	12 May 2016	16.3733	16.3733	16.0436	16.0436	-2.01%	-0.3	1,288
99	11 May 2016	16.4546	16.4546	16.3645	16.3733	-0.49%	-0.1	2,258
98	10 May 2016	16.4546	16.4546	16.0436	16.4546	0.00%	0.0	1,095
97	9 May 2016	16.5368	16.5368	16.2071	16.4546	+1.53%	+0.2	1,115
96	6 May 2016	16.7833	16.7833	15.6733	16.2071	-3.43%	-0.6	1,725
95	5 May 2016	16.8655	16.8655	16.2159	16.7833	-0.49%	-0.1	2,229
94	4 May 2016	16.4466	16.9476	16.117	16.8655	+8.46%	+1.3	2,571
93	2 May 2016	15.5496	15.5496	15.22	15.5496	-0.52%	-0.1	16
92	29 Apr 2016	15.22	15.631	15.015	15.631	+3.03%	+0.5	51,006
91	28 Apr 2016	14.7923	15.1794	14.0774	15.1706	+5.37%	+0.8	81,113
90	27 Apr 2016	13.9863	14.7923	13.9863	14.3981	+2.94%	+0.4	2,244
89	26 Apr 2016	14.8082	14.8082	13.9863	13.9863	-0.58%	-0.1	136
88	25 Apr 2016	14.8082	14.8082	13.9863	14.0686	-0.35%	-0.0	1,591
87	22 Apr 2016	15.631	15.631	14.118	14.118	-3.05%	-0.4	536
86	21 Apr 2016	14.0933	14.8082	13.4517	14.5616	+3.14%	+0.4	3,148
85	20 Apr 2016	15.3844	15.3844	14.1092	14.118	-8.23%	-1.3	5,368
84	19 Apr 2016	13.9201	16.4378	13.9201	15.3844	+11.30%	+1.6	41,927
83	18 Apr 2016	13.7805	13.822	13.7805	13.822	+0.30%	+0.0	729
82	15 Apr 2016	13.7805	13.7805	13.3201	13.7805	+0.60%	+0.1	4,016
81	14 Apr 2016	13.5745	13.7389	13.0064	13.6983	+0.91%	+0.1	2,219
80	13 Apr 2016	12.4231	14.0686	12.0934	13.5745	+8.47%	+1.1	176,920
79	12 Apr 2016	12.1112	12.7438	11.7815	12.5142	+3.13%	+0.4	6,302
78	11 Apr 2016	11.6419	12.3409	11.4855	12.1342	+6.87%	+0.8	6,538
77	8 Apr 2016	11.633	11.6419	11.2142	11.3538	-2.47%	-0.3	663
76	7 Apr 2016	11.5995	11.6419	11.5182	11.6419	+4.05%	+0.5	22,084
75	6 Apr 2016	11.6419	11.6419	11.1886	11.1886	-2.86%	-0.3	111

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ENT

On the ticker field set "d:ent", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.