Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Warsaw - Delayed Quote PLN

Energoaparatura SA (ENP.WA)

Compare
2.8000
+0.1600
+(6.06%)
At close: February 21 at 3:00:02 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.78002.80002.78002.80002.80006,801
Feb 20, 20252.64002.64002.64002.64002.6400160
Feb 19, 20252.70002.70002.70002.70002.70001,178
Feb 18, 20252.72002.72002.72002.72002.72001,768
Feb 17, 20252.74002.74002.74002.74002.74006,048
Feb 14, 20252.78002.78002.78002.78002.78002,309
Feb 13, 20252.68002.70002.68002.70002.70002,243
Feb 12, 20252.62002.62002.62002.62002.62001,801
Feb 11, 20252.62002.62002.62002.62002.62003,908
Feb 10, 20252.46002.46002.46002.46002.4600898
Feb 7, 20252.60002.60002.42002.42002.42002,125
Feb 6, 20252.70002.70002.66002.66002.66001,005
Feb 5, 20252.78002.78002.78002.78002.78001,000
Feb 4, 20252.68002.78002.68002.78002.78004,781
Feb 3, 20252.60002.60002.58002.58002.58002,221
Jan 31, 20252.48002.48002.48002.48002.48002,200
Jan 30, 20252.52002.60002.52002.60002.60007,494
Jan 29, 20252.40002.46002.40002.46002.46008,922
Jan 28, 20252.22002.26002.22002.26002.260014,331
Jan 27, 20252.16002.16002.16002.16002.16005,845
Jan 24, 20252.12002.14002.12002.14002.14002,392
Jan 23, 20252.04002.12002.04002.12002.12008,644
Jan 22, 20252.06002.06002.06002.06002.0600-
Jan 21, 20252.06002.06002.06002.06002.06002,760
Jan 20, 20252.02002.02002.02002.02002.0200-
Jan 17, 20252.02002.02002.02002.02002.020010,000
Jan 16, 20252.02002.02002.02002.02002.02009,755
Jan 15, 20252.14002.14002.14002.14002.1400-
Jan 14, 20252.14002.14002.14002.14002.1400-
Jan 13, 20252.14002.14002.14002.14002.1400-
Jan 10, 20252.14002.14002.14002.14002.1400-
Jan 9, 20252.14002.14002.14002.14002.1400-
Jan 8, 20252.14002.14002.14002.14002.1400-
Jan 7, 20252.14002.14002.14002.14002.1400200
Jan 3, 20251.93001.93001.93001.93001.9300525
Jan 2, 20251.98001.98001.98001.98001.9800-
Dec 30, 20241.98001.98001.98001.98001.9800-
Dec 27, 20241.98001.98001.98001.98001.9800508
Dec 23, 20242.02002.02002.02002.02002.0200-
Dec 20, 20242.02002.02002.02002.02002.02001,000
Dec 19, 20241.99002.00001.99002.00002.00009,207
Dec 18, 20241.98001.98001.98001.98001.98001,106
Dec 17, 20241.97001.97001.97001.97001.9700-
Dec 16, 20241.97001.97001.97001.97001.970056
Dec 13, 20241.97001.97001.97001.97001.9700565
Dec 12, 20241.97001.97001.97001.97001.9700100
Dec 11, 20241.97001.97001.97001.97001.97001,271
Dec 10, 20241.97001.97001.97001.97001.9700-
Dec 9, 20241.97001.97001.97001.97001.9700-
Dec 6, 20241.97001.97001.97001.97001.9700-
Dec 5, 20241.97001.97001.97001.97001.9700-
Dec 4, 20241.97001.97001.97001.97001.97002,560
Dec 3, 20242.00002.00002.00002.00002.000014,896
Dec 2, 20241.99001.99001.99001.99001.99003,683
Nov 29, 20241.99001.99001.99001.99001.990048
Nov 28, 20241.94001.94001.94001.94001.9400-
Nov 27, 20241.94001.94001.94001.94001.9400200
Nov 26, 20241.94001.94001.94001.94001.9400-
Nov 25, 20241.99001.99001.94001.94001.94001,219
Nov 22, 20241.93001.93001.93001.93001.9300-
Nov 21, 20241.93001.93001.93001.93001.9300-
Nov 20, 20241.93001.93001.93001.93001.9300-
Nov 19, 20241.93001.93001.93001.93001.9300-
Nov 18, 20241.93001.93001.93001.93001.9300-
Nov 15, 20241.93001.93001.93001.93001.9300-
Nov 14, 20241.93001.93001.93001.93001.9300160
Nov 13, 20241.90001.93001.90001.93001.93006,915
Nov 12, 20242.04002.04002.04002.04002.0400-
Nov 8, 20242.04002.04002.04002.04002.0400-
Nov 7, 20242.04002.04002.04002.04002.0400-
Nov 6, 20242.04002.04002.04002.04002.0400-
Nov 5, 20242.04002.04002.04002.04002.0400-
Nov 4, 20242.04002.04002.04002.04002.0400-
Oct 31, 20242.04002.04002.04002.04002.0400-
Oct 30, 20242.04002.04002.04002.04002.0400-
Oct 29, 20242.04002.04002.04002.04002.0400400
Oct 28, 20242.00002.00002.00002.00002.000041,094
Oct 25, 20242.00002.00002.00002.00002.0000449
Oct 24, 20242.00002.00002.00002.00002.0000157
Oct 23, 20241.99001.99001.99001.99001.9900993
Oct 22, 20241.99001.99001.99001.99001.9900100
Oct 21, 20241.96001.96001.96001.96001.9600800
Oct 18, 20241.99001.99001.99001.99001.99001,064
Oct 17, 20241.98001.98001.98001.98001.98002,250
Oct 16, 20241.98001.98001.98001.98001.98005,398
Oct 15, 20241.98001.98001.98001.98001.9800-
Oct 14, 20241.98001.98001.98001.98001.9800-
Oct 11, 20241.98001.98001.98001.98001.980074
Oct 10, 20241.95001.95001.95001.95001.9500-
Oct 9, 20241.95001.95001.95001.95001.9500500
Oct 8, 20241.95001.95001.95001.95001.9500-
Oct 7, 20241.95001.95001.95001.95001.950030
Oct 4, 20241.95001.95001.95001.95001.9500800
Oct 3, 20241.95001.95001.95001.95001.95002,554
Oct 2, 20241.95001.95001.95001.95001.95003,282
Oct 1, 20241.99001.99001.99001.99001.9900-
Sep 30, 20241.95001.99001.95001.99001.99001,143
Sep 27, 20241.98001.98001.98001.98001.9800-
Sep 26, 20241.98001.98001.98001.98001.9800134
Sep 25, 20241.95001.95001.95001.95001.9500-
Sep 24, 20241.95001.95001.95001.95001.9500-
Sep 23, 20241.95001.95001.95001.95001.95001,050
Sep 20, 20241.98001.98001.98001.98001.9800-
Sep 19, 20241.98001.98001.98001.98001.9800115
Sep 18, 20241.95001.95001.95001.95001.9500-
Sep 17, 20241.95001.95001.95001.95001.95002,230
Sep 16, 20241.94001.94001.94001.94001.9400-
Sep 13, 20241.94001.94001.94001.94001.9400-
Sep 12, 20241.94001.94001.94001.94001.9400-
Sep 11, 20241.94001.94001.94001.94001.9400-
Sep 10, 20241.94001.94001.94001.94001.9400134
Sep 9, 20241.95001.95001.95001.95001.9500-
Sep 6, 20241.95001.95001.95001.95001.9500-
Sep 5, 20241.95001.95001.95001.95001.9500-
Sep 4, 20241.95001.95001.95001.95001.9500-
Sep 3, 20241.95001.95001.95001.95001.9500-
Sep 2, 20241.95001.95001.95001.95001.9500-
Aug 30, 20241.95001.95001.95001.95001.9500-
Aug 29, 20241.95001.95001.95001.95001.9500-
Aug 28, 20241.95001.95001.95001.95001.9500-
Aug 27, 20241.95001.95001.95001.95001.95001
Aug 26, 20241.88001.88001.88001.88001.8800250
Aug 23, 20241.89001.89001.89001.89001.8900119
Aug 22, 20241.90001.90001.90001.90001.9000-
Aug 21, 20241.90001.90001.90001.90001.9000-
Aug 20, 20241.90001.90001.90001.90001.9000-
Aug 19, 20241.90001.90001.90001.90001.9000-
Aug 16, 20241.90001.90001.90001.90001.9000-
Aug 14, 20241.90001.90001.90001.90001.9000100
Aug 13, 20241.90001.90001.90001.90001.9000-
Aug 12, 20241.90001.90001.90001.90001.9000-
Aug 9, 20241.90001.90001.90001.90001.9000-
Aug 8, 20241.90001.90001.90001.90001.9000100
Aug 7, 20241.94001.94001.94001.94001.9400-
Aug 6, 20241.94001.94001.94001.94001.9400100
Aug 5, 20241.88001.95001.88001.95001.9500471
Aug 2, 20241.90001.90001.90001.90001.90001,400
Aug 1, 20241.90001.90001.90001.90001.9000-
Jul 31, 20241.90001.90001.90001.90001.90001,000
Jul 30, 20241.94001.94001.94001.94001.940048
Jul 29, 20241.95001.95001.95001.95001.9500-
Jul 26, 20241.95001.95001.95001.95001.95001
Jul 25, 20241.88001.88001.88001.88001.88001,000
Jul 24, 20241.91001.91001.91001.91001.9100100
Jul 23, 20241.95001.95001.95001.95001.9500-
Jul 22, 20241.95001.95001.95001.95001.9500-
Jul 19, 20241.88001.95001.88001.95001.9500239
Jul 18, 20241.95001.95001.95001.95001.9500-
Jul 17, 20241.95001.95001.95001.95001.95001
Jul 16, 20241.89001.89001.89001.89001.8900269
Jul 15, 20241.88001.88001.88001.88001.88001,000
Jul 12, 20241.88001.88001.88001.88001.8800-
Jul 11, 20241.88001.88001.88001.88001.8800200
Jul 10, 20241.88001.88001.88001.88001.88001,997
Jul 9, 20241.95001.95001.95001.95001.9500-
Jul 8, 20241.84001.95001.84001.95001.9500501
Jul 5, 20241.84001.84001.84001.84001.84003,468
Jul 4, 20241.97001.97001.97001.97001.9700-
Jul 3, 20241.97001.97001.97001.97001.9700-
Jul 2, 20241.97001.97001.97001.97001.9700-
Jul 1, 20241.97001.97001.97001.97001.9700-
Jun 28, 20241.97001.97001.97001.97001.9700-
Jun 27, 20241.97001.97001.97001.97001.9700-
Jun 26, 20241.97001.97001.97001.97001.9700-
Jun 25, 20241.97001.97001.97001.97001.9700-
Jun 24, 20241.97001.97001.97001.97001.9700-
Jun 21, 20241.97001.97001.97001.97001.9700-
Jun 20, 20241.97001.97001.97001.97001.9700-
Jun 19, 20241.97001.97001.97001.97001.9700-
Jun 18, 20241.97001.97001.97001.97001.9700-
Jun 17, 20241.97001.97001.97001.97001.9700-
Jun 14, 20241.97001.97001.97001.97001.9700-
Jun 13, 20241.97001.97001.97001.97001.9700-
Jun 12, 20241.97001.97001.97001.97001.97008
Jun 11, 20241.82001.93001.82001.93001.9300445
Jun 10, 20241.93001.93001.93001.93001.9300-
Jun 7, 20241.93001.93001.93001.93001.9300-
Jun 6, 20241.93001.93001.93001.93001.9300-
Jun 5, 20241.93001.93001.93001.93001.9300-
Jun 4, 20241.93001.93001.93001.93001.9300-
Jun 3, 20241.93001.93001.93001.93001.9300-
May 31, 20241.93001.93001.93001.93001.9300-
May 29, 20241.93001.93001.93001.93001.9300-
May 28, 20241.93001.93001.93001.93001.93001,000
May 27, 20241.81001.94001.81001.94001.94002,402
May 24, 20241.94001.94001.94001.94001.9400-
May 23, 20241.94001.94001.94001.94001.940064
May 22, 20241.85001.85001.85001.85001.8500200
May 21, 20241.90001.90001.90001.90001.9000-
May 20, 20241.90001.90001.90001.90001.9000-
May 17, 20241.90001.90001.90001.90001.9000-
May 16, 20241.90001.90001.90001.90001.9000300
May 15, 20241.94001.94001.94001.94001.94001
May 14, 20241.84001.84001.84001.84001.84001,400
May 13, 20241.82001.82001.82001.82001.820010
May 10, 20241.94001.94001.94001.94001.9400-
May 9, 20241.94001.94001.94001.94001.9400-
May 8, 20241.94001.94001.94001.94001.9400-
May 7, 20241.94001.94001.94001.94001.9400-
May 6, 20241.94001.94001.94001.94001.9400-
May 2, 20241.94001.94001.94001.94001.9400-
Apr 30, 20241.92001.94001.92001.94001.94002,396
Apr 29, 20241.94001.94001.94001.94001.94001,590
Apr 26, 20241.97001.97001.94001.94001.94005,909
Apr 25, 20242.02002.02002.02002.02002.0200-
Apr 24, 20242.02002.02002.02002.02002.0200164
Apr 23, 20242.04002.04002.04002.04002.0400444
Apr 22, 20242.04002.04002.04002.04002.04001,000
Apr 19, 20242.04002.04002.04002.04002.0400-
Apr 18, 20242.04002.04002.04002.04002.0400-
Apr 17, 20242.04002.04002.04002.04002.0400-
Apr 16, 20242.04002.04002.04002.04002.040050
Apr 15, 20242.06002.06002.06002.06002.0600-
Apr 12, 20242.06002.06002.06002.06002.0600-
Apr 11, 20242.06002.06002.06002.06002.0600-
Apr 10, 20242.06002.06002.06002.06002.0600-
Apr 9, 20242.06002.06002.06002.06002.0600-
Apr 8, 20242.06002.06002.06002.06002.0600-
Apr 5, 20242.06002.06002.06002.06002.0600-
Apr 4, 20242.06002.06002.06002.06002.06001
Apr 3, 20241.90001.90001.90001.90001.90002,732
Apr 2, 20242.08002.08001.95001.95001.950020
Mar 28, 20242.14002.14002.14002.14002.1400-
Mar 27, 20242.12002.14002.12002.14002.1400362
Mar 26, 20242.10002.12002.10002.12002.12002,426
Mar 25, 20242.10002.10002.10002.10002.100010
Mar 22, 20242.12002.12002.12002.12002.1200109
Mar 21, 20241.92001.92001.92001.92001.92001,383
Mar 20, 20242.14002.14002.14002.14002.1400100
Mar 19, 20242.10002.10002.10002.10002.10007,379
Mar 18, 20242.02002.04002.02002.04002.04003,063
Mar 15, 20242.02002.02002.02002.02002.02001,958
Mar 14, 20241.99002.02001.99002.02002.02004,283
Mar 13, 20241.92001.95001.92001.95001.95002,788
Mar 12, 20241.94001.94001.94001.94001.9400-
Mar 11, 20241.94001.94001.94001.94001.9400700
Mar 8, 20241.94001.94001.94001.94001.94004,905
Mar 7, 20241.94001.94001.94001.94001.9400-
Mar 6, 20241.94001.94001.94001.94001.9400-
Mar 5, 20241.94001.94001.94001.94001.9400-
Mar 4, 20241.94001.94001.94001.94001.9400-
Mar 1, 20241.84001.94001.84001.94001.9400256
Feb 29, 20241.86001.86001.86001.86001.86001,913
Feb 28, 20241.86001.86001.86001.86001.86003,967
Feb 27, 20241.87001.87001.87001.87001.87006,620
Feb 26, 20241.89001.89001.89001.89001.8900-
Feb 23, 20241.89001.89001.89001.89001.8900-
Feb 22, 20241.89001.89001.89001.89001.8900-
Feb 21, 20241.89001.89001.89001.89001.8900-