ENT - Enter Air SA

wto, 13 sty 2026, 23:07 CET, NY 17:07, Londyn 22:07, Tokio 7:07, ^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
74	5 Apr 2016	11.3449	11.7073	10.9906	11.5182	+1.53%	+0.2	926
73	4 Apr 2016	11.7479	11.9707	10.9906	11.3449	-8.07%	-1.0	4,910
72	1 Apr 2016	11.6419	12.3409	11.6083	12.3409	+6.15%	+0.7	3,249
71	31 Mar 2016	11.5182	11.626	10.9906	11.626	+1.74%	+0.2	10,007
70	30 Mar 2016	11.5182	11.5182	11.1479	11.4272	-1.00%	-0.1	195
69	29 Mar 2016	11.5509	11.5509	11.5182	11.5429	+0.21%	+0.0	311
68	24 Mar 2016	11.1974	11.5589	10.7361	11.5182	+5.50%	+0.6	173,162
67	23 Mar 2016	11.1886	11.1974	10.6963	10.9173	-1.70%	-0.2	18,255
66	22 Mar 2016	10.8094	11.6826	10.8094	11.1063	+7.56%	+0.8	21,806
65	21 Mar 2016	10.4409	10.5222	10.3252	10.3252	-1.18%	-0.1	1,460
64	18 Mar 2016	10.6141	10.6141	10.4481	10.4481	-1.56%	-0.2	558
63	17 Mar 2016	10.6963	10.6963	10.6141	10.6141	-2.25%	-0.2	33
62	16 Mar 2016	10.8589	10.8589	10.8589	10.8589	+1.60%	+0.2	1
61	15 Mar 2016	10.7776	10.7776	10.5718	10.6875	+1.90%	+0.2	117
60	14 Mar 2016	11.2698	11.2698	10.4887	10.4887	-2.47%	-0.3	1,467
59	11 Mar 2016	11.2698	11.2698	10.7538	10.7538	-1.35%	-0.1	788
58	10 Mar 2016	11.3053	11.3053	10.9005	10.9005	-3.58%	-0.4	215
57	9 Mar 2016	11.3538	11.3538	11.3053	11.3053	+1.79%	+0.2	17
56	8 Mar 2016	11.5014	11.5014	11.1063	11.1063	-0.37%	-0.0	36
55	7 Mar 2016	10.7776	11.1479	10.6053	11.1479	+1.88%	+0.2	1,899
54	4 Mar 2016	11.0657	11.0657	10.942	10.942	-0.68%	-0.1	35
53	3 Mar 2016	11.049	11.049	10.5311	11.0171	-0.80%	-0.1	397
52	2 Mar 2016	11.3697	11.3697	10.6619	11.1063	-2.32%	-0.3	45
51	1 Mar 2016	11.3697	11.3697	10.7944	11.3697	-0.23%	-0.0	3
50	29 Feb 2016	11.3954	11.3954	11.3954	11.3954	+3.06%	+0.3	1
49	26 Feb 2016	11.3954	11.3954	11.0569	11.0569	-2.97%	-0.3	50
48	25 Feb 2016	11.3954	11.3954	11.3954	11.3954	-0.28%	-0.0	1
47	24 Feb 2016	11.4272	11.4272	11.4272	11.4272	0.00%	0.0	1
46	23 Feb 2016	11.4272	11.4272	11.4272	11.4272	0.00%	0.0	1
45	22 Feb 2016	11.4272	11.4272	11.4272	11.4272	0.00%	0.0	1
44	19 Feb 2016	10.8757	11.4272	10.0371	11.4272	+4.99%	+0.5	5,162
43	18 Feb 2016	11.4272	11.4272	10.6141	10.8845	+2.63%	+0.3	501
42	17 Feb 2016	11.436	11.436	10.6053	10.6053	0.00%	0.0	189
41	16 Feb 2016	10.2845	10.6053	10.2015	10.6053	+3.12%	+0.3	272
40	15 Feb 2016	10.4816	10.6875	10.2598	10.2845	-3.02%	-0.3	38,520
39	12 Feb 2016	10.6053	10.6053	10.6053	10.6053	+0.32%	+0.0	1
38	11 Feb 2016	10.5718	10.5718	10.5718	10.5718	0.00%	0.0	1
37	10 Feb 2016	10.6875	10.6875	10.2103	10.5718	+1.58%	+0.2	356
36	9 Feb 2016	10.6875	10.6875	10.4074	10.4074	-2.16%	-0.2	908
35	8 Feb 2016	10.6707	10.6707	10.6371	10.6371	-0.39%	-0.0	1,216

<< | < | > | >>

▼ 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.