ЭЛ5-Энерго

ELFV

0.4636 ₽ -1.19% ↓

История котировок ELFV

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-05-18	0.4706	0.4636	0.4736	0.4564	-1.19%	1399	24,346,000	11,293,900
2026-05-15	0.4724	0.4692	0.476	0.4676	-1.26%	504	7,179,000	3,390,621
2026-05-14	0.475	0.4752	0.4792	0.471	-0.04%	726	17,957,000	8,539,667
2026-05-13	0.4802	0.4754	0.4848	0.4752	-1.53%	725	13,721,000	6,586,660
2026-05-12	0.4786	0.4828	0.4838	0.4768	+0.75%	617	12,224,000	5,880,423
2026-05-11	0.4734	0.4792	0.48	0.4724	+1.23%	511	6,941,000	3,320,303
2026-05-08	0.4682	0.4734	0.477	0.4652	+1.15%	934	24,046,000	11,377,029
2026-05-07	0.4614	0.468	0.4688	0.4604	+0.99%	551	14,857,000	6,890,470
2026-05-06	0.4708	0.4634	0.4734	0.4612	-1.61%	1145	16,753,000	7,834,558
2026-05-05	0.4658	0.471	0.4714	0.458	+1.33%	925	18,448,000	8,526,827
2026-05-04	0.4808	0.4648	0.482	0.4616	-2.92%	2089	33,655,000	15,816,533
2026-04-30	0.4796	0.4788	0.4832	0.4762	+0.55%	659	13,928,000	6,683,817
2026-04-29	0.4862	0.4762	0.49	0.4658	-2.10%	2191	45,064,000	21,551,759
2026-04-28	0.4948	0.4864	0.5004	0.4844	-2.09%	2213	23,959,000	11,728,659
2026-04-27	0.49	0.4968	0.5096	0.4858	+1.26%	3492	61,792,000	30,819,521
2026-04-24	0.4932	0.4906	0.4974	0.4862	-0.41%	762	11,408,000	5,603,046
2026-04-23	0.4914	0.4926	0.4948	0.4902	+0.24%	508	12,208,000	6,011,600
2026-04-22	0.4862	0.4914	0.493	0.486	+0.90%	739	11,625,000	5,677,945
2026-04-21	0.4864	0.487	0.4888	0.4834	-0.04%	440	8,315,000	4,043,834
2026-04-20	0.49	0.4872	0.4968	0.483	-0.45%	984	19,835,000	9,671,072
2026-04-17	0.4842	0.4894	0.4956	0.4822	+1.07%	742	25,488,000	12,466,791
2026-04-16	0.488	0.4842	0.4932	0.4832	-0.86%	644	9,193,000	4,493,588
2026-04-15	0.4832	0.4884	0.4888	0.478	+0.70%	1275	16,925,000	8,181,173
2026-04-14	0.4864	0.485	0.4898	0.4824	-0.29%	932	5,898,000	2,862,730
2026-04-13	0.4886	0.4864	0.497	0.4828	-0.45%	1417	15,278,000	7,488,730
2026-04-10	0.491	0.4886	0.496	0.4882	-0.85%	514	4,932,000	2,421,421
2026-04-09	0.498	0.4928	0.4996	0.4884	-1.00%	799	10,236,000	5,051,494
2026-04-08	0.5012	0.4978	0.5052	0.4962	-0.68%	512	8,294,000	4,134,368
2026-04-07	0.5004	0.5012	0.5104	0.5	-0.48%	1067	19,884,000	10,055,262
2026-04-06	0.5062	0.5036	0.5078	0.4976	-0.59%	1171	22,923,000	11,505,781
2026-04-03	0.4892	0.5066	0.5088	0.4828	+3.64%	14537	41,998,000	20,852,693
2026-04-02	0.4848	0.4888	0.4922	0.4848	+0.25%	880	15,085,000	7,380,663
2026-04-01	0.4852	0.4876	0.4938	0.4832	+0.12%	1444	24,892,000	12,116,742
2026-03-31	0.4892	0.487	0.4914	0.485	-0.77%	619	8,035,000	3,920,002
2026-03-30	0.487	0.4908	0.492	0.482	+0.82%	1351	28,696,000	13,969,457
2026-03-27	0.493	0.4868	0.4958	0.4838	-1.58%	1153	19,521,000	9,548,842
2026-03-26	0.495	0.4946	0.4978	0.492	-0.08%	1196	21,092,000	10,454,091
2026-03-25	0.4974	0.495	0.5002	0.4902	-0.68%	1318	34,312,000	16,941,010
2026-03-24	0.4814	0.4984	0.5188	0.4808	+3.32%	5113	158,952,000	79,119,697
2026-03-23	0.4862	0.4824	0.4894	0.4812	-0.70%	1119	10,220,000	4,948,860
2026-03-20	0.4894	0.4858	0.4924	0.4832	-0.74%	1057	13,593,000	6,615,577
2026-03-19	0.494	0.4894	0.4948	0.4854	-0.45%	920	15,371,000	7,521,850
2026-03-18	0.495	0.4916	0.4974	0.49	-0.89%	1127	11,082,000	5,468,727
2026-03-17	0.503	0.496	0.503	0.484	-1.16%	2457	46,263,000	22,861,798
2026-03-16	0.504	0.5018	0.5086	0.5	-0.04%	2312	12,937,000	6,506,897
2026-03-13	0.503	0.502	0.5072	0.5002	-0.12%	859	14,290,000	7,192,696
2026-03-12	0.5064	0.5026	0.5082	0.5002	-0.75%	564	9,739,000	4,904,659
2026-03-11	0.5114	0.5064	0.5114	0.5046	-0.94%	563	5,313,000	2,696,530
2026-03-10	0.503	0.5112	0.52	0.5008	+2.04%	2178	58,317,000	29,805,147
2026-03-09	0.506	0.501	0.5078	0.5	-0.95%	1162	26,185,000	13,168,243
2026-03-06	0.5056	0.5058	0.5078	0.5	-0.24%	1040	27,796,000	14,013,662
2026-03-05	0.5042	0.507	0.5076	0.5016	+0.64%	953	14,956,000	7,544,084
2026-03-04	0.5076	0.5038	0.5098	0.5034	-0.04%	943	12,176,000	6,166,320
2026-03-03	0.512	0.504	0.5132	0.5032	-1.56%	1242	8,807,000	4,474,896
2026-03-02	0.5042	0.512	0.5168	0.5	+1.15%	10951	66,307,000	33,815,857
2026-02-27	0.5046	0.5062	0.5066	0.5024	+0.24%	966	12,210,000	6,162,287
2026-02-26	0.5044	0.505	0.507	0.5038	+0.16%	320	6,685,000	3,379,110
2026-02-25	0.5046	0.5042	0.5088	0.503	-0.51%	479	13,880,000	7,025,849
2026-02-24	0.503	0.5068	0.5076	0.4998	+0.96%	1214	28,488,000	14,318,005
2026-02-20	0.504	0.502	0.5054	0.5008	-0.48%	479	6,659,000	3,348,365
2026-02-19	0.5044	0.5044	0.507	0.503	0.00%	361	4,724,000	2,386,996
2026-02-18	0.5052	0.5044	0.5096	0.5028	-0.71%	425	7,604,000	3,844,154
2026-02-17	0.5076	0.508	0.5122	0.5004	0.00%	1000	26,170,000	13,263,623
2026-02-16	0.51	0.508	0.5236	0.5036	-0.12%	1350	34,600,000	17,714,791
2026-02-13	0.5076	0.5086	0.513	0.5008	+0.51%	1580	26,842,000	13,649,206
2026-02-12	0.5118	0.506	0.519	0.5002	-0.75%	1994	42,494,000	21,708,131
2026-02-11	0.5028	0.5098	0.5152	0.4986	+1.35%	935	27,533,000	13,979,077
2026-02-10	0.502	0.503	0.5096	0.4988	+0.40%	1102	21,674,000	10,972,638
2026-02-09	0.5078	0.501	0.511	0.4952	-1.11%	1560	41,033,000	20,597,796
2026-02-06	0.5074	0.5066	0.51	0.5052	-0.12%	602	7,832,000	3,973,407
2026-02-05	0.518	0.5072	0.5198	0.5052	-2.27%	1835	39,153,000	19,926,716
2026-02-04	0.522	0.519	0.526	0.5174	-0.57%	740	15,878,000	8,274,444
2026-02-03	0.519	0.522	0.524	0.5156	+0.46%	897	17,566,000	9,158,489
2026-02-02	0.5164	0.5196	0.5278	0.514	+1.01%	2567	67,469,000	35,186,207
2026-01-30	0.5234	0.5144	0.5242	0.5136	-1.76%	918	26,552,000	13,749,642
2026-01-29	0.5182	0.5236	0.5306	0.5156	+0.65%	3319	85,482,000	44,716,121
2026-01-28	0.518	0.5202	0.5204	0.5154	+0.27%	864	22,195,000	11,499,595
2026-01-27	0.511	0.5188	0.521	0.5104	+1.41%	1290	30,254,000	15,614,131
2026-01-26	0.5128	0.5116	0.5164	0.5104	-0.23%	1196	22,383,000	11,487,759
2026-01-23	0.5126	0.5128	0.516	0.5104	+0.08%	823	26,601,000	13,642,415
2026-01-22	0.5068	0.5124	0.5218	0.5068	+0.95%	2845	74,673,000	38,476,108
2026-01-21	0.5098	0.5076	0.5126	0.504	-0.43%	1526	44,975,000	22,826,973
2026-01-20	0.5138	0.5098	0.5158	0.5086	-0.82%	1217	29,092,000	14,871,771
2026-01-19	0.5192	0.514	0.5248	0.514	-0.85%	1458	45,212,000	23,437,292
2026-01-16	0.509	0.5184	0.5238	0.509	+1.85%	2015	54,018,000	27,918,155
2026-01-15	0.5134	0.509	0.5178	0.5068	-1.09%	1424	32,574,000	16,644,427
2026-01-14	0.5134	0.5146	0.5192	0.5104	+0.35%	1636	23,865,000	12,257,691
2026-01-13	0.5004	0.5128	0.5194	0.4994	+2.27%	3135	76,370,000	38,978,467
2026-01-12	0.502	0.5014	0.5048	0.499	-0.16%	972	20,842,000	10,461,651
2026-01-09	0.4978	0.5022	0.5048	0.4978	+0.88%	837	18,489,000	9,293,622
2026-01-08	0.5006	0.4978	0.5006	0.494	-0.56%	663	10,914,000	5,423,182
2026-01-06	0.499	0.5006	0.5058	0.4962	+0.08%	844	16,416,000	8,256,649
2026-01-05	0.493	0.5002	0.5036	0.4892	0.00%	1676	27,295,000	13,603,868

Архив котировок акции ELFV по годам

2026 2025 2024 2023