ЭЛ5-Энерго

ENRU

0.585 ₽ -0.41% ↓

История котировок ENRU

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	0.709	0.714	0.725	0.7	+0.99%	216	7,377,000	5,246,835
2015-12-29	0.7	0.707	0.709	0.696	+1.43%	113	4,247,000	2,983,148
2015-12-28	0.697	0.697	0.701	0.688	+0.72%	103	930,000	647,183
2015-12-25	0.701	0.692	0.709	0.68	-1.84%	210	2,347,000	1,630,975
2015-12-24	0.702	0.705	0.717	0.693	+1.15%	200	6,248,000	4,385,999
2015-12-23	0.705	0.697	0.711	0.695	-0.43%	134	3,849,000	2,691,685
2015-12-22	0.692	0.7	0.708	0.692	+0.43%	117	1,204,000	843,071
2015-12-21	0.7	0.697	0.71	0.679	-0.43%	366	4,836,000	3,337,269
2015-12-18	0.715	0.7	0.716	0.692	-1.82%	472	8,243,000	5,798,135
2015-12-17	0.72	0.713	0.721	0.709	-0.83%	245	3,392,000	2,426,489
2015-12-16	0.725	0.719	0.725	0.715	+0.14%	110	3,276,000	2,355,138
2015-12-15	0.723	0.718	0.728	0.715	-0.14%	191	7,677,000	5,537,178
2015-12-14	0.73	0.719	0.73	0.716	-1.24%	145	1,226,000	881,354
2015-12-11	0.736	0.728	0.74	0.721	-0.27%	72	655,000	477,623
2015-12-10	0.729	0.73	0.74	0.725	0.00%	75	1,416,000	1,035,742
2015-12-09	0.725	0.73	0.731	0.725	+0.69%	72	1,187,000	865,084
2015-12-08	0.722	0.725	0.73	0.718	+0.55%	117	4,470,000	3,233,394
2015-12-07	0.72	0.721	0.729	0.716	+0.28%	136	2,672,000	1,928,220
2015-12-04	0.723	0.719	0.729	0.715	+0.28%	145	1,552,000	1,122,367
2015-12-03	0.714	0.717	0.73	0.714	+0.14%	125	3,418,000	2,460,671
2015-12-02	0.721	0.716	0.721	0.715	0.00%	97	1,460,000	1,048,392
2015-12-01	0.72	0.716	0.721	0.713	-0.69%	192	1,420,000	1,016,840
2015-11-30	0.733	0.721	0.733	0.715	-1.64%	175	3,885,000	2,795,922
2015-11-27	0.754	0.733	0.755	0.708	-2.79%	282	4,378,000	3,182,507
2015-11-26	0.754	0.754	0.755	0.747	+0.27%	38	416,000	312,669
2015-11-25	0.733	0.752	0.757	0.728	+3.58%	185	3,227,000	2,414,098
2015-11-24	0.75	0.726	0.754	0.714	-2.94%	336	6,600,000	4,845,860
2015-11-23	0.75	0.748	0.752	0.746	-0.80%	51	562,000	421,027
2015-11-20	0.749	0.754	0.754	0.745	+0.80%	44	605,000	453,175
2015-11-19	0.758	0.748	0.769	0.735	-0.93%	188	7,114,000	5,326,146
2015-11-18	0.755	0.755	0.779	0.753	+0.80%	135	2,839,000	2,165,772
2015-11-17	0.729	0.749	0.755	0.727	+3.60%	169	2,627,000	1,942,832
2015-11-16	0.72	0.723	0.735	0.717	+1.12%	118	2,510,000	1,825,719
2015-11-13	0.719	0.715	0.723	0.713	-0.56%	110	1,418,000	1,018,720
2015-11-12	0.72	0.719	0.725	0.715	-0.42%	166	2,019,000	1,452,606
2015-11-11	0.743	0.722	0.746	0.719	-3.35%	402	9,303,000	6,717,177
2015-11-10	0.766	0.747	0.766	0.739	-1.84%	243	2,307,000	1,724,525
2015-11-09	0.76	0.761	0.772	0.753	0.00%	142	5,001,000	3,787,373
2015-11-06	0.773	0.761	0.773	0.757	-1.17%	176	2,275,000	1,734,537
2015-11-05	0.785	0.77	0.785	0.765	-1.28%	191	3,348,000	2,582,410
2015-11-03	0.779	0.78	0.785	0.778	-0.26%	112	3,705,000	2,892,000
2015-11-02	0.785	0.782	0.786	0.776	+0.39%	113	1,623,000	1,266,304
2015-10-30	0.78	0.779	0.793	0.775	-0.51%	141	2,650,000	2,080,591
2015-10-29	0.82	0.783	0.82	0.778	-3.93%	256	4,672,000	3,707,030
2015-10-28	0.811	0.815	0.824	0.811	+0.99%	62	994,000	813,122
2015-10-27	0.8	0.807	0.82	0.8	-0.98%	45	836,000	677,124
2015-10-26	0.817	0.815	0.817	0.797	+0.12%	62	962,000	780,312
2015-10-23	0.828	0.814	0.829	0.805	+1.62%	60	1,163,000	944,671
2015-10-22	0.817	0.801	0.821	0.797	-0.50%	108	2,065,000	1,668,503
2015-10-21	0.79	0.805	0.828	0.79	+1.90%	250	12,238,000	9,978,764
2015-10-20	0.783	0.79	0.792	0.781	+0.77%	60	1,679,000	1,320,033
2015-10-19	0.779	0.784	0.786	0.773	+0.90%	75	898,000	697,967
2015-10-16	0.785	0.777	0.787	0.769	-1.02%	113	2,011,000	1,565,191
2015-10-15	0.786	0.785	0.791	0.779	0.00%	74	912,000	716,252
2015-10-14	0.784	0.785	0.785	0.772	+0.13%	57	753,000	589,365
2015-10-13	0.775	0.784	0.784	0.775	+1.16%	21	441,000	344,020
2015-10-12	0.788	0.775	0.794	0.775	-0.77%	43	1,503,000	1,173,808
2015-10-09	0.79	0.781	0.791	0.779	-0.38%	69	1,226,000	958,741
2015-10-08	0.783	0.784	0.785	0.775	+0.77%	130	3,052,000	2,379,654
2015-10-07	0.784	0.778	0.794	0.778	-1.39%	57	1,099,000	860,741
2015-10-06	0.779	0.789	0.813	0.778	+2.07%	125	1,743,000	1,369,945
2015-10-05	0.77	0.773	0.777	0.768	+1.31%	51	495,000	381,334
2015-10-02	0.78	0.763	0.782	0.756	-1.80%	156	1,659,000	1,272,597
2015-10-01	0.77	0.777	0.778	0.77	+1.30%	58	544,000	421,618
2015-09-30	0.771	0.767	0.777	0.767	+0.79%	72	531,000	410,139
2015-09-29	0.78	0.761	0.78	0.761	-2.06%	232	2,802,000	2,152,515
2015-09-28	0.797	0.777	0.797	0.776	-2.02%	93	1,199,000	940,990
2015-09-25	0.788	0.793	0.801	0.787	+0.13%	109	1,879,000	1,493,950
2015-09-24	0.799	0.792	0.799	0.786	+0.13%	57	399,000	315,152
2015-09-23	0.793	0.791	0.8	0.79	-0.13%	106	3,080,000	2,447,521
2015-09-22	0.81	0.792	0.811	0.79	-1.74%	86	1,948,000	1,557,062
2015-09-21	0.797	0.806	0.813	0.796	+1.64%	98	1,510,000	1,216,862
2015-09-18	0.792	0.793	0.795	0.785	+1.02%	83	853,000	674,088
2015-09-17	0.789	0.785	0.79	0.777	-0.63%	173	3,083,000	2,414,415
2015-09-16	0.788	0.79	0.794	0.784	+0.38%	84	1,471,000	1,160,560
2015-09-15	0.792	0.787	0.794	0.784	-0.88%	91	1,894,000	1,491,671
2015-09-14	0.785	0.794	0.797	0.784	+0.25%	61	1,112,000	878,076
2015-09-11	0.789	0.792	0.793	0.785	+1.02%	41	246,000	193,843
2015-09-10	0.786	0.784	0.79	0.781	-0.88%	84	672,000	526,887
2015-09-09	0.793	0.791	0.797	0.784	+0.25%	90	1,185,000	934,950
2015-09-08	0.78	0.789	0.795	0.78	+0.64%	44	671,000	527,704
2015-09-07	0.79	0.784	0.791	0.779	-1.01%	93	4,133,000	3,235,273
2015-09-04	0.798	0.792	0.8	0.779	-0.88%	235	3,643,000	2,865,127
2015-09-03	0.796	0.799	0.799	0.796	+0.63%	58	1,284,000	1,025,448
2015-09-02	0.81	0.794	0.81	0.785	-1.73%	196	4,963,000	3,934,994
2015-09-01	0.816	0.808	0.829	0.804	-0.98%	73	1,202,000	985,297
2015-08-31	0.81	0.816	0.824	0.801	+0.74%	104	993,000	803,649
2015-08-28	0.81	0.81	0.81	0.804	+0.75%	51	638,000	516,259
2015-08-27	0.829	0.804	0.829	0.798	+0.75%	129	3,775,000	3,023,119
2015-08-26	0.805	0.798	0.805	0.797	-0.13%	36	394,000	315,058
2015-08-25	0.795	0.799	0.801	0.79	+1.27%	134	2,600,000	2,074,251
2015-08-24	0.8	0.789	0.816	0.779	-4.13%	347	6,721,000	5,316,941
2015-08-21	0.829	0.823	0.845	0.815	-0.84%	82	959,000	794,137
2015-08-20	0.813	0.83	0.834	0.813	+2.60%	121	4,654,000	3,856,316
2015-08-19	0.819	0.809	0.828	0.809	-1.22%	118	3,471,000	2,827,150
2015-08-18	0.818	0.819	0.82	0.811	+0.12%	85	1,244,000	1,011,979
2015-08-17	0.826	0.818	0.827	0.813	-1.21%	89	2,289,000	1,867,295
2015-08-14	0.834	0.828	0.835	0.822	0.00%	69	1,453,000	1,196,990
2015-08-13	0.829	0.828	0.837	0.821	-0.12%	90	2,836,000	2,352,249
2015-08-12	0.828	0.829	0.829	0.82	+0.73%	68	913,000	752,368
2015-08-11	0.823	0.823	0.825	0.819	+0.49%	43	396,000	325,621
2015-08-10	0.82	0.819	0.829	0.814	-0.49%	87	3,125,000	2,559,477
2015-08-07	0.828	0.823	0.832	0.82	0.00%	82	4,939,000	4,067,048
2015-08-06	0.828	0.823	0.839	0.82	+0.37%	181	10,780,000	8,926,512
2015-08-05	0.833	0.82	0.833	0.816	-1.20%	190	9,638,000	7,903,514
2015-08-04	0.838	0.83	0.839	0.82	-0.95%	150	4,962,000	4,116,291
2015-08-03	0.841	0.838	0.847	0.826	-0.24%	101	5,299,000	4,400,562
2015-07-31	0.845	0.84	0.846	0.83	+0.48%	94	2,732,000	2,293,284
2015-07-30	0.832	0.836	0.838	0.829	+0.72%	109	2,969,000	2,477,309
2015-07-29	0.842	0.83	0.845	0.826	-1.07%	113	3,058,000	2,544,511
2015-07-28	0.827	0.839	0.849	0.825	+0.84%	104	4,073,000	3,389,491
2015-07-27	0.853	0.832	0.86	0.828	-3.26%	216	9,809,000	8,227,875
2015-07-24	0.865	0.86	0.867	0.85	-0.58%	99	6,067,000	5,243,653
2015-07-23	0.857	0.865	0.867	0.84	+1.53%	146	9,052,000	7,684,802
2015-07-22	0.86	0.852	0.871	0.852	-0.93%	78	1,442,000	1,235,630
2015-07-21	0.852	0.86	0.868	0.843	+1.65%	107	1,352,000	1,154,970
2015-07-20	0.855	0.846	0.86	0.843	-0.47%	186	1,853,000	1,579,563
2015-07-17	0.854	0.85	0.867	0.846	-0.35%	194	2,244,000	1,912,624
2015-07-16	0.855	0.853	0.859	0.849	+0.35%	127	8,083,000	6,890,704
2015-07-15	0.859	0.85	0.871	0.847	+0.71%	264	4,937,000	4,226,058
2015-07-14	0.859	0.844	0.869	0.838	-1.29%	79	3,379,000	2,880,469
2015-07-13	0.856	0.855	0.863	0.852	0.00%	47	1,440,000	1,233,916
2015-07-10	0.849	0.855	0.871	0.844	+1.06%	94	2,952,000	2,510,138
2015-07-09	0.85	0.846	0.852	0.842	0.00%	31	592,000	500,673
2015-07-08	0.855	0.846	0.86	0.825	-0.94%	141	1,878,000	1,571,510
2015-07-07	0.84	0.854	0.862	0.84	-0.93%	109	1,481,000	1,260,806
2015-07-06	0.863	0.862	0.873	0.855	+0.47%	131	2,855,000	2,465,542
2015-07-03	0.862	0.858	0.866	0.836	-0.23%	178	2,787,000	2,365,284
2015-07-02	0.861	0.86	0.864	0.855	+0.58%	40	1,707,000	1,467,373
2015-07-01	0.867	0.855	0.88	0.851	-1.16%	115	3,796,000	3,273,733
2015-06-30	0.868	0.865	0.869	0.837	-0.46%	191	3,623,000	3,119,067
2015-06-29	0.889	0.869	0.899	0.868	-2.36%	123	1,589,000	1,394,581
2015-06-26	0.88	0.89	0.9	0.872	-8.15%	509	11,335,000	10,081,482
2015-06-25	0.999	0.969	0.999	0.955	-2.12%	321	12,447,000	12,044,952
2015-06-24	0.985	0.99	1	0.966	+0.61%	187	5,938,000	5,855,386
2015-06-23	0.986	0.984	0.994	0.971	-0.40%	139	3,872,000	3,791,837
2015-06-22	0.989	0.988	1.005	0.96	+1.13%	265	8,890,000	8,792,976
2015-06-19	0.985	0.977	0.99	0.962	-0.81%	137	4,521,000	4,389,820
2015-06-18	0.94	0.985	0.985	0.94	+5.12%	330	9,088,000	8,820,751
2015-06-17	0.92	0.937	0.957	0.9	+2.85%	290	13,339,000	12,416,659
2015-06-16	0.914	0.911	0.92	0.907	+0.22%	95	2,252,000	2,056,276
2015-06-15	0.889	0.909	0.939	0.889	+0.55%	63	1,190,000	1,082,770
2015-06-11	0.92	0.904	0.92	0.9	-0.99%	115	4,891,000	4,414,625
2015-06-10	0.911	0.913	0.916	0.91	0.00%	58	931,000	851,228
2015-06-09	0.91	0.913	0.914	0.903	+1.22%	96	3,109,000	2,826,733
2015-06-08	0.906	0.902	0.909	0.9	0.00%	89	1,823,000	1,649,699
2015-06-05	0.897	0.902	0.907	0.889	+1.12%	111	2,814,000	2,533,679
2015-06-04	0.891	0.892	0.896	0.876	+0.34%	69	937,000	833,128
2015-06-03	0.899	0.889	0.9	0.88	-1.22%	184	3,197,000	2,858,016
2015-06-02	0.899	0.9	0.905	0.895	+0.22%	88	2,338,000	2,104,265
2015-06-01	0.9	0.898	0.907	0.888	-1.10%	142	4,351,000	3,893,734
2015-05-29	0.947	0.908	0.947	0.904	-0.77%	62	971,000	881,667
2015-05-28	0.9	0.915	0.919	0.9	+0.88%	59	658,000	599,637
2015-05-27	0.912	0.907	0.914	0.882	-0.44%	152	4,309,000	3,879,323
2015-05-26	0.92	0.911	0.921	0.908	-0.44%	132	2,784,000	2,549,840
2015-05-25	0.917	0.915	0.926	0.912	-0.33%	32	564,000	517,707
2015-05-22	0.926	0.918	0.932	0.905	-0.76%	140	5,772,000	5,297,463
2015-05-21	0.942	0.925	0.942	0.92	-1.91%	92	1,276,000	1,184,167
2015-05-20	0.928	0.943	0.95	0.928	+0.86%	81	3,338,000	3,153,827
2015-05-19	0.95	0.935	0.95	0.914	-1.68%	142	9,661,000	9,007,509
2015-05-18	0.928	0.951	0.955	0.911	+3.26%	156	8,027,000	7,455,369
2015-05-15	0.907	0.921	0.922	0.889	+2.68%	142	8,060,000	7,358,791
2015-05-14	0.902	0.897	0.91	0.887	-0.88%	145	2,779,000	2,499,440
2015-05-13	0.919	0.905	0.919	0.903	-0.98%	93	3,429,000	3,116,731
2015-05-12	0.91	0.914	0.915	0.91	+0.55%	73	1,305,000	1,190,160
2015-05-08	0.901	0.909	0.91	0.9	+1.00%	51	630,000	569,650
2015-05-07	0.92	0.9	0.92	0.893	-1.85%	163	3,908,000	3,526,826
2015-05-06	0.927	0.917	0.927	0.907	-0.11%	126	6,296,000	5,757,670
2015-05-05	0.918	0.918	0.919	0.896	+0.44%	159	5,908,000	5,358,995
2015-04-30	0.912	0.914	0.95	0.9	+0.88%	138	3,810,000	3,474,512
2015-04-29	0.925	0.906	0.925	0.9	-2.05%	169	5,140,000	4,644,502
2015-04-28	0.93	0.925	0.947	0.916	-0.54%	101	2,162,000	2,002,010
2015-04-27	0.905	0.93	0.946	0.905	+1.75%	205	5,146,000	4,783,157
2015-04-24	0.901	0.914	0.914	0.895	+0.88%	166	5,070,000	4,579,110
2015-04-23	0.899	0.906	0.918	0.881	+1.00%	620	32,922,000	29,700,104
2015-04-22	0.888	0.897	0.899	0.885	+1.13%	219	17,918,000	15,898,650
2015-04-21	0.867	0.887	0.887	0.862	+2.19%	193	15,180,000	13,268,310
2015-04-20	0.865	0.868	0.88	0.851	+0.93%	123	3,088,000	2,668,666
2015-04-17	0.861	0.86	0.876	0.853	-0.12%	134	19,763,000	17,029,383
2015-04-16	0.852	0.861	0.88	0.846	+1.18%	197	3,945,000	3,404,729
2015-04-15	0.838	0.851	0.857	0.836	+1.31%	166	33,351,000	28,214,963
2015-04-14	0.854	0.84	0.86	0.833	-0.47%	132	3,676,000	3,098,152
2015-04-13	0.833	0.844	0.855	0.832	+2.06%	167	4,746,000	4,004,254
2015-04-10	0.846	0.827	0.846	0.814	-1.55%	241	4,601,000	3,812,183
2015-04-09	0.829	0.84	0.847	0.823	+0.36%	222	8,814,000	7,389,427
2015-04-08	0.844	0.837	0.844	0.805	-0.36%	267	23,813,000	19,798,006
2015-04-07	0.838	0.84	0.845	0.8	+1.33%	305	20,102,000	16,639,474
2015-04-06	0.828	0.829	0.836	0.816	+1.22%	175	18,612,000	15,358,115
2015-04-03	0.841	0.819	0.849	0.816	-1.68%	205	10,183,000	8,422,783
2015-04-02	0.812	0.833	0.84	0.812	+3.87%	291	27,670,000	22,974,213
2015-04-01	0.792	0.802	0.811	0.788	+1.78%	215	35,227,000	28,227,051
2015-03-31	0.794	0.788	0.794	0.781	+1.94%	155	7,968,000	6,265,148
2015-03-30	0.791	0.773	0.816	0.773	-2.28%	422	16,717,000	13,210,241
2015-03-27	0.8	0.791	0.812	0.782	-0.38%	234	8,561,000	6,758,357
2015-03-26	0.78	0.794	0.829	0.777	+3.79%	517	20,904,000	16,803,695
2015-03-25	0.774	0.765	0.78	0.75	-1.16%	231	6,455,000	4,950,945
2015-03-24	0.772	0.774	0.779	0.769	+0.13%	118	5,197,000	4,017,596
2015-03-23	0.776	0.773	0.794	0.76	-0.39%	196	5,369,000	4,181,517
2015-03-20	0.783	0.776	0.784	0.759	-0.51%	169	3,186,000	2,445,437
2015-03-19	0.788	0.78	0.79	0.766	-0.51%	183	12,522,000	9,814,342
2015-03-18	0.79	0.784	0.79	0.78	-0.13%	26	806,000	632,709
2015-03-17	0.793	0.785	0.795	0.755	+0.38%	168	4,474,000	3,472,277
2015-03-16	0.793	0.782	0.798	0.77	-1.39%	175	8,117,000	6,367,141
2015-03-13	0.805	0.793	0.809	0.791	-0.38%	79	2,013,000	1,611,064
2015-03-12	0.8	0.796	0.809	0.792	-0.50%	119	1,587,000	1,267,866
2015-03-11	0.794	0.8	0.806	0.78	+0.76%	141	2,679,000	2,123,983
2015-03-10	0.81	0.794	0.816	0.772	-1.85%	218	4,719,000	3,715,656
2015-03-06	0.839	0.809	0.85	0.796	-1.94%	249	14,377,000	11,556,611
2015-03-05	0.816	0.825	0.855	0.811	+1.10%	279	27,705,000	23,117,545
2015-03-04	0.8	0.816	0.82	0.8	+1.37%	102	1,634,000	1,320,251
2015-03-03	0.81	0.805	0.817	0.796	-0.98%	148	6,921,000	5,585,126
2015-03-02	0.819	0.813	0.819	0.804	-0.73%	89	1,667,000	1,350,663
2015-02-27	0.828	0.819	0.829	0.796	-0.49%	158	6,725,000	5,412,917
2015-02-26	0.794	0.823	0.837	0.794	+3.65%	257	26,131,000	21,287,782
2015-02-25	0.798	0.794	0.81	0.781	+0.51%	97	2,048,000	1,627,021
2015-02-24	0.788	0.79	0.799	0.782	-0.75%	102	1,847,000	1,461,433
2015-02-20	0.794	0.796	0.81	0.791	+1.40%	99	3,760,000	3,006,298
2015-02-19	0.8	0.785	0.813	0.776	-1.88%	138	4,077,000	3,222,747
2015-02-18	0.8	0.8	0.811	0.794	+1.01%	80	6,120,000	4,901,998
2015-02-17	0.799	0.792	0.814	0.791	-0.50%	155	11,871,000	9,494,842
2015-02-16	0.789	0.796	0.812	0.781	+0.89%	223	7,257,000	5,745,428
2015-02-13	0.789	0.789	0.817	0.781	+1.15%	257	13,229,000	10,527,115
2015-02-12	0.768	0.78	0.788	0.741	+2.23%	219	4,194,000	3,227,154
2015-02-11	0.762	0.763	0.776	0.741	+0.26%	159	5,449,000	4,088,677
2015-02-10	0.767	0.761	0.767	0.751	-0.26%	64	907,000	687,643
2015-02-09	0.753	0.763	0.768	0.751	+1.60%	134	1,395,000	1,059,309
2015-02-06	0.748	0.751	0.753	0.735	+0.54%	90	1,212,000	903,452
2015-02-05	0.738	0.747	0.747	0.729	+3.03%	75	1,361,000	996,284
2015-02-04	0.74	0.725	0.74	0.725	-2.55%	131	2,438,000	1,785,502
2015-02-03	0.742	0.744	0.754	0.733	+1.64%	96	1,043,000	776,957
2015-02-02	0.74	0.732	0.74	0.73	-0.14%	57	390,000	287,732
2015-01-30	0.728	0.733	0.738	0.716	+1.66%	66	874,000	634,578
2015-01-29	0.738	0.721	0.739	0.715	-1.23%	123	1,138,000	822,874
2015-01-28	0.75	0.73	0.759	0.728	-3.44%	111	1,474,000	1,095,076
2015-01-27	0.755	0.756	0.756	0.732	-0.40%	120	3,580,000	2,666,885
2015-01-26	0.773	0.759	0.773	0.75	-1.43%	89	1,233,000	937,144
2015-01-23	0.795	0.77	0.803	0.77	-2.28%	101	2,178,000	1,705,347
2015-01-22	0.771	0.788	0.79	0.765	+0.51%	92	2,100,000	1,637,623
2015-01-21	0.77	0.784	0.784	0.761	+2.89%	61	2,488,000	1,917,483
2015-01-20	0.758	0.762	0.781	0.757	+0.53%	38	886,000	683,386
2015-01-19	0.768	0.758	0.79	0.75	-0.92%	110	1,953,000	1,497,670
2015-01-16	0.75	0.765	0.766	0.742	+2.41%	84	8,547,000	6,470,462
2015-01-15	0.751	0.747	0.76	0.742	-0.40%	39	773,000	576,758
2015-01-14	0.75	0.75	0.76	0.74	+0.13%	51	1,341,000	1,004,273
2015-01-13	0.745	0.749	0.75	0.74	+0.40%	59	502,000	372,625
2015-01-12	0.747	0.746	0.776	0.746	0.00%	53	374,000	282,999
2015-01-09	0.736	0.746	0.746	0.732	+1.91%	72	1,387,000	1,024,904
2015-01-08	0.741	0.732	0.741	0.722	-0.27%	208	3,240,000	2,374,017
2015-01-06	0.758	0.734	0.767	0.723	-2.91%	123	1,582,000	1,159,260
2015-01-05	0.74	0.756	0.768	0.704	0.00%	49	136,000	100,918

Архив котировок акции ENRU по годам

2023 2022 2021 2020 2019 2018 2017 2016 2015 2014