ЭН+ Груп (En+ Group)
ENPG
393.9 ₽ -1.5% ↓История котировок ENPG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-05-18 | 402.55 | 393.9 | 403.2 | 391 | -1.50% | 6549 | 247,529 | 97,762,259 |
| 2026-05-15 | 402.95 | 399.9 | 404.55 | 398.7 | -0.47% | 3905 | 185,496 | 74,594,243 |
| 2026-05-14 | 414 | 401.8 | 414.4 | 401.5 | -2.81% | 7896 | 303,891 | 123,716,128 |
| 2026-05-13 | 406.7 | 413.4 | 414 | 403.7 | +1.65% | 8301 | 376,190 | 154,480,523 |
| 2026-05-12 | 400.7 | 406.7 | 408.15 | 398.5 | +1.51% | 7472 | 286,038 | 115,741,259 |
| 2026-05-11 | 396.15 | 400.65 | 402.35 | 395.3 | +1.49% | 4657 | 144,674 | 57,628,646 |
| 2026-05-08 | 395.3 | 394.75 | 397 | 388.55 | +0.45% | 7380 | 298,175 | 117,041,075 |
| 2026-05-07 | 401.3 | 393 | 402.95 | 392 | -1.74% | 5653 | 223,165 | 88,834,025 |
| 2026-05-06 | 411.9 | 399.95 | 413.85 | 396.75 | -2.53% | 11172 | 459,418 | 184,916,624 |
| 2026-05-05 | 404 | 410.35 | 412.55 | 400.3 | +1.55% | 7425 | 270,301 | 110,152,936 |
| 2026-05-04 | 411.7 | 404.1 | 414.3 | 400.25 | -1.68% | 10994 | 413,822 | 168,305,158 |
| 2026-04-30 | 409.9 | 411 | 413.6 | 403.8 | +0.34% | 7439 | 247,083 | 101,281,736 |
| 2026-04-29 | 413.55 | 409.6 | 414.45 | 398.95 | -0.49% | 13157 | 571,058 | 232,557,633 |
| 2026-04-28 | 431 | 411.6 | 431.95 | 410 | -4.58% | 12723 | 537,174 | 224,635,606 |
| 2026-04-27 | 447.85 | 431.35 | 448.25 | 428.6 | -3.30% | 10026 | 378,613 | 164,530,733 |
| 2026-04-24 | 455.35 | 446.05 | 457.65 | 443.4 | -1.81% | 8127 | 254,623 | 114,268,603 |
| 2026-04-23 | 451.55 | 454.25 | 461.6 | 449.2 | +0.60% | 9461 | 353,342 | 160,849,878 |
| 2026-04-22 | 444.05 | 451.55 | 455.35 | 443.25 | +1.83% | 8356 | 455,997 | 205,846,536 |
| 2026-04-21 | 445.9 | 443.45 | 446.8 | 441.2 | 0.00% | 4287 | 173,636 | 77,010,637 |
| 2026-04-20 | 443.55 | 443.45 | 452.2 | 441.25 | -0.05% | 9385 | 263,926 | 117,636,487 |
| 2026-04-17 | 446.6 | 443.65 | 451.15 | 440.05 | -0.86% | 9675 | 301,490 | 134,161,509 |
| 2026-04-16 | 449 | 447.5 | 455.65 | 445.45 | -0.31% | 12070 | 321,853 | 145,227,224 |
| 2026-04-15 | 437.45 | 448.9 | 452.1 | 437.45 | +2.41% | 17836 | 469,432 | 209,559,667 |
| 2026-04-14 | 435.35 | 438.35 | 443.6 | 428.1 | +0.10% | 10258 | 453,006 | 198,023,352 |
| 2026-04-13 | 424 | 437.9 | 441 | 420.55 | +3.57% | 17899 | 655,860 | 281,719,268 |
| 2026-04-10 | 431.8 | 422.8 | 433.35 | 421.05 | -2.04% | 10709 | 222,894 | 95,396,578 |
| 2026-04-09 | 441.75 | 431.6 | 443.75 | 430 | -1.71% | 8836 | 267,499 | 116,673,442 |
| 2026-04-08 | 444.9 | 439.1 | 446.5 | 433 | -1.08% | 11092 | 309,672 | 136,396,552 |
| 2026-04-07 | 446 | 443.9 | 449.95 | 443.8 | -0.29% | 7662 | 159,801 | 71,454,838 |
| 2026-04-06 | 446.75 | 445.2 | 456.45 | 441.45 | -0.04% | 13975 | 502,539 | 225,926,536 |
| 2026-04-03 | 450.4 | 445.4 | 457.2 | 444 | -1.50% | 10518 | 383,961 | 172,633,938 |
| 2026-04-02 | 450.9 | 452.2 | 456.05 | 442.9 | +0.27% | 16751 | 757,963 | 341,443,905 |
| 2026-04-01 | 434.75 | 451 | 452 | 432.8 | +4.22% | 15766 | 721,974 | 321,200,945 |
| 2026-03-31 | 440 | 432.75 | 440.45 | 430.8 | -1.30% | 12760 | 308,203 | 134,090,310 |
| 2026-03-30 | 430.9 | 438.45 | 449.3 | 430.45 | +1.76% | 15961 | 922,104 | 406,458,459 |
| 2026-03-27 | 438.6 | 430.85 | 444.6 | 425.65 | -1.29% | 13555 | 535,053 | 231,466,662 |
| 2026-03-26 | 445 | 436.5 | 446 | 434.3 | -1.61% | 6040 | 216,170 | 95,049,796 |
| 2026-03-25 | 438.95 | 443.65 | 448.8 | 438.35 | +1.52% | 11124 | 336,544 | 149,018,852 |
| 2026-03-24 | 442.2 | 437 | 449.35 | 433 | -1.43% | 13360 | 422,696 | 186,648,008 |
| 2026-03-23 | 461 | 443.35 | 463.45 | 436.7 | -3.93% | 22048 | 1,120,268 | 499,242,527 |
| 2026-03-20 | 471.95 | 461.5 | 475.55 | 460.2 | -2.21% | 14744 | 573,865 | 268,957,196 |
| 2026-03-19 | 490.65 | 471.95 | 495.1 | 468 | -4.08% | 28396 | 922,120 | 439,220,156 |
| 2026-03-18 | 504.95 | 492 | 504.95 | 487.3 | -2.86% | 19287 | 616,209 | 305,754,117 |
| 2026-03-17 | 506.6 | 506.5 | 510.95 | 503.35 | -0.11% | 6723 | 180,251 | 91,354,374 |
| 2026-03-16 | 512.6 | 507.05 | 521.2 | 506 | -0.86% | 13485 | 365,495 | 187,507,121 |
| 2026-03-13 | 507 | 511.45 | 513.6 | 503 | +0.57% | 6465 | 219,255 | 112,090,860 |
| 2026-03-12 | 508.4 | 508.55 | 512.25 | 503.85 | +0.31% | 7061 | 278,164 | 141,501,949 |
| 2026-03-11 | 505.6 | 507 | 515.6 | 503.1 | +0.47% | 12841 | 455,459 | 232,247,422 |
| 2026-03-10 | 492 | 504.65 | 506.65 | 492 | +2.57% | 12022 | 478,035 | 239,850,133 |
| 2026-03-09 | 515.85 | 492 | 532.35 | 491.7 | -3.85% | 18822 | 690,710 | 352,117,634 |
| 2026-03-06 | 505 | 511.7 | 519.9 | 499.7 | +1.43% | 18037 | 1,068,089 | 545,693,322 |
| 2026-03-05 | 493.75 | 504.5 | 505 | 493.75 | +2.44% | 21405 | 1,065,922 | 534,015,686 |
| 2026-03-04 | 482.45 | 492.5 | 499 | 480.4 | +2.44% | 16135 | 744,242 | 366,908,657 |
| 2026-03-03 | 488.55 | 480.75 | 493.7 | 477 | -2.09% | 11916 | 496,003 | 239,135,558 |
| 2026-03-02 | 491.05 | 491 | 503.95 | 484.45 | -0.06% | 24168 | 857,864 | 421,860,652 |
| 2026-02-27 | 477.85 | 491.3 | 492.7 | 477.2 | +2.60% | 13496 | 621,838 | 303,838,703 |
| 2026-02-26 | 482.9 | 478.85 | 485.75 | 475.7 | -0.84% | 7173 | 279,042 | 133,898,495 |
| 2026-02-25 | 475.15 | 482.9 | 484 | 470 | +1.70% | 10644 | 356,767 | 170,338,478 |
| 2026-02-24 | 485.15 | 474.85 | 493.5 | 472.75 | -2.09% | 14317 | 518,972 | 249,174,113 |
| 2026-02-20 | 486.8 | 485 | 490.45 | 480.75 | -0.13% | 6379 | 300,779 | 145,958,425 |
| 2026-02-19 | 492.65 | 485.65 | 497 | 483.15 | -1.60% | 9121 | 311,998 | 152,893,971 |
| 2026-02-18 | 483.4 | 493.55 | 494.55 | 483.35 | +1.91% | 10997 | 487,629 | 238,587,773 |
| 2026-02-17 | 479.25 | 484.3 | 489 | 477.5 | +1.05% | 5779 | 264,001 | 127,620,773 |
| 2026-02-16 | 479.7 | 479.25 | 490 | 477.05 | 0.00% | 8984 | 367,991 | 177,992,640 |
| 2026-02-13 | 479.1 | 479.25 | 482.95 | 471.6 | +0.44% | 6595 | 247,622 | 118,213,730 |
| 2026-02-12 | 483.4 | 477.15 | 485.6 | 475.4 | -0.99% | 7712 | 306,484 | 147,090,581 |
| 2026-02-11 | 469.4 | 481.9 | 486.2 | 469.4 | +2.56% | 9963 | 405,587 | 195,031,526 |
| 2026-02-10 | 476 | 469.85 | 476.75 | 467.7 | -1.25% | 6124 | 199,635 | 94,192,018 |
| 2026-02-09 | 477.2 | 475.8 | 490.6 | 470.15 | -0.43% | 13108 | 524,735 | 251,863,047 |
| 2026-02-06 | 476.15 | 477.85 | 483.5 | 475.65 | +0.49% | 8628 | 202,216 | 96,997,860 |
| 2026-02-05 | 483.6 | 475.5 | 483.6 | 464 | -1.67% | 16594 | 713,116 | 336,955,000 |
| 2026-02-04 | 495.95 | 483.6 | 501.25 | 478.6 | -2.39% | 19142 | 486,755 | 239,241,436 |
| 2026-02-03 | 499.1 | 495.45 | 504.6 | 493.2 | -0.73% | 8649 | 384,230 | 191,480,186 |
| 2026-02-02 | 502.95 | 499.1 | 511.25 | 489.7 | -0.77% | 17274 | 681,475 | 339,440,734 |
| 2026-01-30 | 532.45 | 502.95 | 532.45 | 495.25 | -5.58% | 18797 | 895,632 | 457,849,492 |
| 2026-01-29 | 518.2 | 532.65 | 546.5 | 518.2 | +2.79% | 26171 | 1,356,607 | 723,593,421 |
| 2026-01-28 | 512.5 | 518.2 | 520 | 510.05 | +1.26% | 9565 | 416,692 | 215,127,299 |
| 2026-01-27 | 513.05 | 511.75 | 516.95 | 504 | -0.25% | 9736 | 438,554 | 223,269,578 |
| 2026-01-26 | 511.05 | 513.05 | 520.8 | 509.1 | -0.21% | 16708 | 792,836 | 407,864,932 |
| 2026-01-23 | 508.1 | 514.15 | 514.4 | 500.7 | +1.16% | 7032 | 317,595 | 161,401,572 |
| 2026-01-22 | 508.35 | 508.25 | 511.9 | 503.4 | +0.41% | 8778 | 317,199 | 161,242,565 |
| 2026-01-21 | 498.05 | 506.15 | 508.9 | 496.85 | +1.11% | 9127 | 368,945 | 186,215,611 |
| 2026-01-20 | 492.85 | 500.6 | 502 | 492.85 | +1.38% | 8761 | 411,384 | 205,663,582 |
| 2026-01-19 | 491.9 | 493.8 | 499.55 | 491.1 | +0.46% | 8236 | 360,879 | 179,032,489 |
| 2026-01-16 | 489.5 | 491.55 | 497.8 | 487.5 | +0.41% | 8117 | 407,968 | 201,251,824 |
| 2026-01-15 | 485 | 489.55 | 491.3 | 480.3 | +0.76% | 8788 | 425,199 | 206,666,611 |
| 2026-01-14 | 486.75 | 485.85 | 496.7 | 484.4 | -0.03% | 15273 | 749,083 | 367,138,228 |
| 2026-01-13 | 478.35 | 486 | 491.25 | 470.55 | +1.46% | 16690 | 847,521 | 409,299,577 |
| 2026-01-12 | 461.1 | 479 | 484.3 | 461.1 | +3.95% | 25596 | 1,059,303 | 503,381,368 |
| 2026-01-09 | 458.6 | 460.8 | 463.75 | 458.6 | +0.39% | 5327 | 152,810 | 70,439,856 |
| 2026-01-08 | 463.35 | 459 | 464.6 | 456.1 | -1.93% | 5520 | 311,518 | 143,263,910 |
| 2026-01-06 | 461.05 | 468.05 | 471 | 460.1 | +1.69% | 14579 | 632,865 | 294,411,680 |
| 2026-01-05 | 451.5 | 460.25 | 461.75 | 443.15 | 0.00% | 7314 | 384,994 | 174,565,805 |