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)
2019-12-30	0.925	0.922	0.929	0.9175	-0.54%	5202	28,666,000	26,413,922
2019-12-27	0.9245	0.927	0.9295	0.92	+0.27%	1740	28,355,000	26,245,541
2019-12-26	0.917	0.9245	0.9245	0.911	+1.32%	1565	58,759,000	53,915,551
2019-12-25	0.9165	0.9125	0.92	0.9115	-0.49%	2624	44,626,000	40,807,318
2019-12-24	0.9125	0.917	0.9235	0.912	+0.49%	1898	66,419,000	61,074,777
2019-12-23	0.9175	0.9125	0.9245	0.9105	-0.05%	1920	33,571,000	30,766,714
2019-12-20	0.9335	0.913	0.9365	0.91	-1.99%	2841	70,910,000	65,278,270
2019-12-19	0.9445	0.9315	0.9445	0.931	-0.90%	2126	36,678,000	34,369,799
2019-12-18	0.926	0.94	0.945	0.9195	+1.79%	2334	52,127,000	48,693,186
2019-12-17	0.9215	0.9235	0.929	0.917	+0.22%	1808	32,942,000	30,398,432
2019-12-16	0.922	0.9215	0.9275	0.9165	0.00%	1413	16,568,000	15,278,705
2019-12-13	0.9215	0.9215	0.9315	0.918	+0.05%	1124	13,588,000	12,530,360
2019-12-12	0.9215	0.921	0.9285	0.9205	-0.22%	1280	14,690,000	13,560,580
2019-12-11	0.9285	0.923	0.9325	0.9185	-0.27%	1164	20,254,000	18,740,442
2019-12-10	0.9295	0.9255	0.9345	0.924	-0.54%	812	9,322,000	8,649,859
2019-12-09	0.91	0.9305	0.9345	0.91	+2.25%	1256	24,525,000	22,680,436
2019-12-06	0.9065	0.91	0.911	0.9025	+0.39%	1002	12,367,000	11,217,959
2019-12-05	0.9095	0.9065	0.912	0.904	-0.06%	1173	7,357,000	6,669,819
2019-12-04	0.902	0.907	0.9095	0.9005	+0.39%	4212	16,321,000	14,800,148
2019-12-03	0.917	0.9035	0.9195	0.901	-1.31%	1189	22,962,000	20,905,090
2019-12-02	0.915	0.9155	0.919	0.91	+0.16%	716	11,243,000	10,282,274
2019-11-29	0.919	0.914	0.9195	0.911	-0.16%	630	10,953,000	10,006,467
2019-11-28	0.9235	0.9155	0.9235	0.9115	-0.27%	539	10,663,000	9,761,331
2019-11-27	0.918	0.918	0.923	0.913	0.00%	627	16,055,000	14,743,933
2019-11-26	0.9275	0.918	0.932	0.9145	-1.02%	1476	39,670,000	36,557,124
2019-11-25	0.921	0.9275	0.9285	0.918	+0.71%	861	27,067,000	25,007,955
2019-11-22	0.917	0.921	0.9275	0.917	-0.16%	587	9,825,000	9,058,583
2019-11-21	0.9295	0.9225	0.9295	0.915	-0.38%	787	9,335,000	8,607,896
2019-11-20	0.93	0.926	0.9345	0.924	-0.05%	517	12,458,000	11,546,200
2019-11-19	0.9265	0.9265	0.93	0.9235	+0.05%	713	24,174,000	22,406,998
2019-11-18	0.935	0.926	0.937	0.9245	-0.43%	821	18,188,000	16,893,445
2019-11-15	0.9305	0.93	0.935	0.9265	-0.53%	777	18,251,000	16,978,238
2019-11-14	0.941	0.935	0.95	0.93	-0.95%	1419	28,649,000	26,999,792
2019-11-13	0.9405	0.944	0.9495	0.9405	-0.53%	509	21,966,000	20,755,573
2019-11-12	0.9505	0.949	0.953	0.9255	-0.11%	1047	68,579,000	65,114,263
2019-11-11	0.95	0.95	0.958	0.9465	0.00%	1449	83,231,000	79,134,196
2019-11-08	0.952	0.95	0.955	0.9365	0.00%	2635	24,698,000	23,412,100
2019-11-07	0.9585	0.95	0.9585	0.942	-0.84%	3238	52,006,000	49,401,578
2019-11-06	0.9535	0.958	0.963	0.93	-0.10%	2047	31,260,000	29,766,124
2019-11-05	0.951	0.959	0.9625	0.951	+0.84%	4139	34,434,000	33,014,056
2019-11-01	0.9375	0.951	0.9535	0.93	+2.37%	2336	47,323,000	44,720,902
2019-10-31	0.933	0.929	0.94	0.926	-0.38%	1597	18,516,000	17,231,566
2019-10-30	0.9425	0.9325	0.9425	0.925	-0.80%	2227	35,730,000	33,269,539
2019-10-29	0.9435	0.94	0.9485	0.9315	-0.32%	1286	13,679,000	12,819,178
2019-10-28	0.926	0.943	0.9475	0.92	+1.18%	1588	29,080,000	27,341,565
2019-10-25	0.926	0.932	0.935	0.925	+0.87%	1812	32,286,000	30,079,351
2019-10-24	0.905	0.924	0.925	0.901	+2.61%	2205	43,969,000	40,486,316
2019-10-23	0.885	0.9005	0.9045	0.879	+1.52%	1789	48,651,000	43,384,506
2019-10-22	0.89	0.887	0.894	0.88	-0.50%	1105	13,164,000	11,631,043
2019-10-21	0.8925	0.8915	0.8995	0.89	+0.11%	737	9,765,000	8,740,682
2019-10-18	0.892	0.8905	0.893	0.887	+0.11%	510	15,676,000	13,952,733
2019-10-17	0.886	0.8895	0.895	0.8845	+0.57%	710	15,349,000	13,661,252
2019-10-16	0.883	0.8845	0.8885	0.8765	+0.57%	722	23,323,000	20,561,488
2019-10-15	0.89	0.8795	0.897	0.877	-0.85%	851	17,585,000	15,548,072
2019-10-14	0.8935	0.887	0.9005	0.8845	-0.39%	662	16,276,000	14,435,502
2019-10-11	0.9035	0.8905	0.9075	0.8885	-1.06%	578	12,849,000	11,511,024
2019-10-10	0.897	0.9	0.902	0.892	+0.06%	379	4,015,000	3,609,790
2019-10-09	0.903	0.8995	0.903	0.8965	+0.06%	479	4,188,000	3,769,758
2019-10-08	0.8995	0.899	0.903	0.895	+0.50%	550	9,570,000	8,588,987
2019-10-07	0.8875	0.8945	0.8975	0.88	+1.47%	642	8,264,000	7,364,626
2019-10-04	0.8945	0.8815	0.896	0.88	-0.68%	813	12,714,000	11,277,897
2019-10-03	0.893	0.8875	0.897	0.881	-0.17%	1081	18,021,000	15,991,375
2019-10-02	0.923	0.889	0.925	0.8885	-3.42%	1516	28,106,000	25,443,679
2019-10-01	0.9225	0.9205	0.93	0.9145	-0.05%	417	4,964,000	4,570,977
2019-09-30	0.9165	0.921	0.921	0.91	+1.10%	525	6,684,000	6,114,047
2019-09-27	0.9225	0.911	0.9235	0.907	-0.87%	598	8,508,000	7,766,546
2019-09-26	0.917	0.919	0.921	0.908	+0.66%	667	8,150,000	7,452,915
2019-09-25	0.92	0.913	0.927	0.906	-0.87%	920	11,450,000	10,472,146
2019-09-24	0.93	0.921	0.9355	0.921	-0.97%	785	11,001,000	10,244,111
2019-09-23	0.93	0.93	0.9335	0.92	-0.21%	562	9,016,000	8,355,572
2019-09-20	0.927	0.932	0.932	0.913	+1.03%	1125	16,796,000	15,450,733
2019-09-19	0.9275	0.9225	0.937	0.9175	-0.32%	1222	18,444,000	17,120,143
2019-09-18	0.9265	0.9255	0.937	0.922	+0.22%	1066	32,019,000	29,804,692
2019-09-17	0.9475	0.9235	0.948	0.91	-2.17%	2190	55,592,000	51,834,285
2019-09-16	0.959	0.944	0.959	0.935	-1.46%	1061	18,601,000	17,612,713
2019-09-13	0.9655	0.958	0.9655	0.945	-0.26%	811	12,721,000	12,143,337
2019-09-12	0.961	0.9605	0.965	0.9555	0.00%	936	17,884,000	17,185,094
2019-09-11	0.9635	0.9605	0.9635	0.9535	+0.73%	964	13,253,000	12,711,880
2019-09-10	0.9575	0.9535	0.9625	0.942	-0.16%	1340	20,873,000	19,873,806
2019-09-09	0.936	0.955	0.9675	0.936	+2.03%	2625	62,514,000	59,897,337
2019-09-06	0.9295	0.936	0.9385	0.9265	+1.08%	1074	12,597,000	11,737,148
2019-09-05	0.9225	0.926	0.937	0.922	+0.05%	1560	29,256,000	27,173,942
2019-09-04	0.92	0.9255	0.927	0.9155	+0.93%	997	11,745,000	10,826,625
2019-09-03	0.917	0.917	0.9225	0.9125	+0.27%	1086	10,726,000	9,830,158
2019-09-02	0.923	0.9145	0.9235	0.9105	-0.54%	982	17,354,000	15,885,790
2019-08-30	0.917	0.9195	0.9265	0.913	+0.38%	857	18,982,000	17,441,432
2019-08-29	0.914	0.916	0.9205	0.9115	-0.22%	772	12,502,000	11,448,092
2019-08-28	0.928	0.918	0.928	0.913	-1.40%	767	8,709,000	7,994,196
2019-08-27	0.9125	0.931	0.931	0.9035	+2.25%	737	25,690,000	23,746,423
2019-08-26	0.904	0.9105	0.9135	0.9	+0.17%	1111	9,161,000	8,305,296
2019-08-23	0.92	0.909	0.92	0.903	-1.20%	884	17,527,000	15,959,640
2019-08-22	0.928	0.92	0.9385	0.915	-1.39%	1119	15,868,000	14,624,321
2019-08-21	0.918	0.933	0.938	0.918	+1.36%	2348	27,643,000	25,770,246
2019-08-20	0.912	0.9205	0.925	0.91	+1.15%	1630	19,777,000	18,153,076
2019-08-19	0.8875	0.91	0.919	0.871	+3.59%	2502	42,264,000	38,029,226
2019-08-16	0.865	0.8785	0.888	0.859	+1.50%	2412	46,311,000	40,604,486
2019-08-15	0.8875	0.8655	0.894	0.8615	-2.75%	3365	51,949,000	45,269,578
2019-08-14	0.91	0.89	0.9125	0.8875	-1.77%	3024	42,127,000	37,761,247
2019-08-13	0.9165	0.906	0.923	0.902	-1.04%	2454	33,083,000	30,075,233
2019-08-12	0.922	0.9155	0.9345	0.9155	-0.70%	1787	37,792,000	34,852,427
2019-08-09	0.921	0.922	0.931	0.917	+0.11%	1406	22,258,000	20,522,897
2019-08-08	0.925	0.921	0.9275	0.917	+0.38%	1660	27,492,000	25,287,256
2019-08-07	0.938	0.9175	0.9395	0.9175	-2.34%	4751	65,562,000	60,749,877
2019-08-06	0.951	0.9395	0.955	0.9385	-0.90%	2930	56,561,000	53,508,502
2019-08-05	0.965	0.948	0.9655	0.946	-1.76%	3313	36,732,000	35,118,147
2019-08-02	0.973	0.965	0.9775	0.963	-1.23%	2457	33,119,000	32,096,759
2019-08-01	0.9835	0.977	0.9855	0.974	-0.51%	1605	29,661,000	29,012,161
2019-07-31	0.9935	0.982	1.003	0.977	-1.11%	2762	64,905,000	64,141,601
2019-07-30	0.9875	0.993	0.9985	0.9845	+0.40%	995	23,103,000	22,980,740
2019-07-29	0.99	0.989	0.997	0.9875	+0.15%	890	17,688,000	17,531,522
2019-07-26	0.9875	0.9875	1	0.9805	+0.87%	1508	31,192,000	30,906,051
2019-07-25	0.9815	0.979	0.9895	0.978	-0.41%	1396	24,230,000	23,783,911
2019-07-24	0.989	0.983	0.996	0.982	-0.71%	951	18,540,000	18,327,503
2019-07-23	0.9845	0.99	0.995	0.9755	+0.87%	1461	19,395,000	19,126,080
2019-07-22	0.98	0.9815	0.9845	0.972	+0.20%	1689	16,836,000	16,460,190
2019-07-19	0.9845	0.9795	0.987	0.9745	-0.05%	1883	22,263,000	21,798,515
2019-07-18	0.9835	0.98	0.99	0.978	0.00%	1787	18,556,000	18,255,644
2019-07-17	0.9815	0.98	0.992	0.9755	-0.51%	1798	30,892,000	30,399,999
2019-07-16	0.996	0.985	0.996	0.982	-1.10%	1718	25,768,000	25,424,537
2019-07-15	0.999	0.996	1.0055	0.9905	0.00%	2357	31,832,000	31,847,568
2019-07-12	0.9905	0.996	0.9965	0.98	+0.56%	1971	35,359,000	34,925,585
2019-07-11	0.9955	0.9905	1.001	0.99	-0.65%	3592	48,550,000	48,304,673
2019-07-10	1.008	0.997	1.012	0.996	-0.99%	8222	88,305,000	88,315,324
2019-07-09	1.011	1.007	1.014	1.002	-0.54%	5418	51,820,000	52,160,310
2019-07-08	1.011	1.0125	1.016	1.0085	+0.15%	3410	39,196,000	39,728,286
2019-07-05	1.024	1.011	1.024	1.004	-11.12%	20983	219,456,000	222,282,234
2019-07-04	1.139	1.1375	1.149	1.1325	+0.31%	13011	172,369,000	196,258,273
2019-07-03	1.128	1.134	1.1385	1.126	+0.53%	5323	90,346,000	102,093,120
2019-07-02	1.132	1.128	1.135	1.1255	-0.27%	2505	70,760,000	79,845,378
2019-07-01	1.1425	1.131	1.147	1.128	-1.01%	3370	92,174,000	104,318,426
2019-06-28	1.147	1.1425	1.1495	1.139	-0.44%	2135	38,666,000	44,176,434
2019-06-27	1.1485	1.1475	1.1575	1.142	+0.26%	1457	25,682,000	29,512,985
2019-06-26	1.156	1.1445	1.156	1.137	-0.39%	1732	35,078,000	40,146,878
2019-06-25	1.164	1.149	1.164	1.1405	-0.95%	2739	48,437,000	55,695,524
2019-06-24	1.164	1.16	1.1695	1.158	0.00%	2299	31,428,000	36,505,499
2019-06-21	1.1685	1.16	1.1765	1.1545	-0.73%	2592	35,142,000	40,881,073
2019-06-20	1.1785	1.1685	1.1785	1.164	-0.68%	2955	38,756,000	45,454,576
2019-06-19	1.17	1.1765	1.1785	1.1615	+0.47%	2298	28,619,000	33,609,706
2019-06-18	1.177	1.171	1.1865	1.1515	-0.51%	2720	64,782,000	75,681,198
2019-06-17	1.16	1.177	1.183	1.1535	+1.73%	2067	46,820,000	54,747,027
2019-06-14	1.151	1.157	1.158	1.145	+0.39%	1345	25,801,000	29,719,519
2019-06-13	1.155	1.1525	1.155	1.1455	+0.17%	1299	27,162,000	31,218,560
2019-06-11	1.1495	1.1505	1.164	1.1415	+0.61%	2315	51,115,000	59,052,423
2019-06-10	1.16	1.1435	1.1635	1.137	-0.74%	6786	72,137,000	82,523,596
2019-06-07	1.2095	1.152	1.22	1.1415	-1.54%	6274	150,737,000	177,256,190
2019-06-06	1.1245	1.17	1.175	1.12	+4.37%	1698	52,737,000	60,494,078
2019-06-05	1.115	1.121	1.125	1.1105	+0.99%	570	15,643,000	17,497,498
2019-06-04	1.103	1.11	1.116	1.102	+0.63%	1782	7,794,000	8,659,512
2019-06-03	1.113	1.103	1.1185	1.1005	-0.72%	1009	21,539,000	23,824,049
2019-05-31	1.11	1.111	1.116	1.103	+0.09%	495	9,650,000	10,726,239
2019-05-30	1.1155	1.11	1.124	1.11	-0.22%	565	9,620,000	10,730,102
2019-05-29	1.12	1.1125	1.134	1.11	-0.63%	634	10,461,000	11,684,750
2019-05-28	1.114	1.1195	1.126	1.1075	+0.77%	1530	16,834,000	18,849,360
2019-05-27	1.104	1.111	1.1225	1.1005	+1.00%	811	26,079,000	28,951,498
2019-05-24	1.0955	1.1	1.105	1.091	+0.27%	572	15,815,000	17,393,657
2019-05-23	1.1045	1.097	1.105	1.095	-0.59%	778	18,864,000	20,747,791
2019-05-22	1.1165	1.1035	1.117	1.0985	-0.94%	937	30,416,000	33,684,117
2019-05-21	1.1	1.114	1.114	1.092	+1.23%	1099	25,878,000	28,481,640
2019-05-20	1.1295	1.1005	1.1295	1.0905	-2.39%	2026	44,951,000	49,795,695
2019-05-17	1.114	1.1275	1.1385	1.111	+1.49%	2086	39,255,000	44,335,763
2019-05-16	1.103	1.111	1.117	1.098	+0.91%	976	24,580,000	27,297,399
2019-05-15	1.096	1.101	1.105	1.0875	+0.78%	2356	37,211,000	40,875,849
2019-05-14	1.0825	1.0925	1.095	1.075	+1.30%	1189	41,376,000	45,059,587
2019-05-13	1.087	1.0785	1.091	1.0785	-0.69%	2647	24,813,000	26,900,133
2019-05-10	1.085	1.086	1.097	1.0835	-0.64%	685	13,096,000	14,258,330
2019-05-08	1.082	1.093	1.096	1.0645	+0.97%	2808	66,371,000	71,497,812
2019-05-07	1.08	1.0825	1.085	1.0755	+0.23%	755	18,051,000	19,513,258
2019-05-06	1.086	1.08	1.087	1.0715	-0.64%	2410	25,057,000	27,037,540
2019-05-03	1.083	1.087	1.087	1.075	+0.79%	803	13,171,000	14,236,343
2019-05-02	1.07	1.0785	1.0805	1.07	+0.19%	430	6,142,000	6,619,967
2019-04-30	1.0695	1.0765	1.078	1.0675	+0.75%	776	11,620,000	12,479,659
2019-04-29	1.0885	1.0685	1.089	1.064	-1.70%	3489	39,447,000	42,375,295
2019-04-26	1.0855	1.087	1.089	1.075	+0.18%	855	17,110,000	18,529,563
2019-04-25	1.073	1.085	1.0895	1.065	+0.88%	1736	45,922,000	49,681,180
2019-04-24	1.0735	1.0755	1.083	1.0705	+0.51%	1293	50,336,000	54,178,381
2019-04-23	1.0465	1.07	1.0795	1.0455	+2.05%	4292	72,204,000	77,242,299
2019-04-22	1.051	1.0485	1.055	1.0425	-0.19%	1885	45,679,000	47,885,332
2019-04-19	1.0305	1.0505	1.06	1.0305	+1.74%	2435	76,604,000	80,466,266
2019-04-18	1.042	1.0325	1.042	1.026	-0.77%	737	13,940,000	14,432,032
2019-04-17	1.04	1.0405	1.045	1.036	+0.53%	852	15,127,000	15,759,823
2019-04-16	1.0315	1.035	1.0405	1.031	+0.24%	631	12,151,000	12,577,253
2019-04-15	1.034	1.0325	1.039	1.03	-0.24%	999	11,380,000	11,775,980
2019-04-12	1.03	1.035	1.035	1.0275	+0.53%	572	6,072,000	6,270,085
2019-04-11	1.0275	1.0295	1.0295	1.0245	+0.49%	535	11,135,000	11,436,808
2019-04-10	1.023	1.0245	1.029	1.0175	+0.29%	1018	19,950,000	20,416,536
2019-04-09	1.027	1.0215	1.027	1.0165	-0.73%	1715	24,370,000	24,876,163
2019-04-08	1.035	1.029	1.036	1.0255	-0.44%	895	25,929,000	26,717,547
2019-04-05	1.035	1.0335	1.035	1.027	+0.19%	465	8,390,000	8,651,281
2019-04-04	1.03	1.0315	1.035	1.027	0.00%	399	6,849,000	7,064,891
2019-04-03	1.034	1.0315	1.0365	1.03	+0.05%	680	19,161,000	19,771,154
2019-04-02	1.0345	1.031	1.035	1.0285	-0.29%	450	5,805,000	5,984,802
2019-04-01	1.017	1.034	1.0345	1.0165	+1.22%	6705	15,712,000	16,185,334
2019-03-29	1.016	1.0215	1.028	1.0105	+0.64%	1677	17,488,000	17,862,804
2019-03-28	1.0315	1.015	1.0315	1.012	-1.36%	1491	23,801,000	24,247,155
2019-03-27	1.037	1.029	1.037	1.0255	-0.24%	1019	10,666,000	10,986,033
2019-03-26	1.032	1.0315	1.038	1.03	-0.24%	1511	11,186,000	11,544,529
2019-03-25	1.0385	1.034	1.044	1.031	+0.19%	1280	10,000,000	10,340,642
2019-03-22	1.0365	1.032	1.048	1.0295	-0.24%	1677	18,926,000	19,554,471
2019-03-21	1.037	1.0345	1.04	1.031	+0.05%	823	16,847,000	17,453,210
2019-03-20	1.0345	1.034	1.0375	1.0315	+0.19%	683	20,773,000	21,477,504
2019-03-19	1.0315	1.032	1.038	1.0215	+1.18%	3159	62,919,000	65,024,572
2019-03-18	1.0195	1.02	1.027	1.0135	+0.15%	2570	42,520,000	43,437,655
2019-03-15	1.018	1.0185	1.022	1.012	+0.05%	643	15,412,000	15,661,252
2019-03-14	1.0245	1.018	1.0275	1.013	-0.20%	748	9,176,000	9,357,495
2019-03-13	1.02	1.02	1.025	1.0195	+0.05%	732	17,636,000	18,003,671
2019-03-12	1.018	1.0195	1.0215	1.0115	+0.15%	582	7,043,000	7,166,221
2019-03-11	1.009	1.018	1.02	1.006	+0.79%	2498	19,406,000	19,734,000
2019-03-07	1.018	1.01	1.018	1.0065	-0.15%	743	8,356,000	8,451,131
2019-03-06	1.014	1.0115	1.021	1.0105	-0.15%	1006	19,712,000	19,991,786
2019-03-05	1.0295	1.013	1.0345	1.012	-1.51%	1091	14,254,000	14,526,092
2019-03-04	1.03	1.0285	1.0435	1.024	+0.05%	1554	30,558,000	31,641,921
2019-03-01	1.01	1.028	1.028	1.0075	+1.73%	1065	20,751,000	21,179,937
2019-02-28	1.0105	1.0105	1.0155	1.003	+0.30%	1337	19,627,000	19,782,325
2019-02-27	1.018	1.0075	1.0195	1.0075	-0.44%	990	16,100,000	16,287,252
2019-02-26	1.015	1.012	1.0185	1.0085	-0.10%	1036	20,629,000	20,875,510
2019-02-25	1.021	1.013	1.0235	1.0125	-0.64%	876	9,909,000	10,070,583
2019-02-22	1.021	1.0195	1.0215	1.015	+0.39%	515	13,181,000	13,440,963
2019-02-21	1.0245	1.0155	1.0255	1.015	-0.44%	988	15,249,000	15,532,614
2019-02-20	1.0295	1.02	1.0315	1.018	0.00%	835	10,562,000	10,797,336
2019-02-19	1.0355	1.02	1.0355	1.0185	-0.83%	2050	21,927,000	22,472,602
2019-02-18	1.0375	1.0285	1.051	1.0285	-0.29%	1056	15,608,000	16,122,580
2019-02-15	1.035	1.0315	1.0405	1.0265	+0.15%	990	13,452,000	13,884,282
2019-02-14	1.0305	1.03	1.042	1.0205	-0.87%	1619	24,454,000	25,125,278
2019-02-13	1.05	1.039	1.0575	1.031	-0.67%	2826	34,857,000	36,339,837
2019-02-12	1.047	1.046	1.0525	1.0395	-0.14%	1926	42,642,000	44,665,172
2019-02-11	1.0395	1.0475	1.05	1.0385	+0.87%	2580	37,298,000	39,031,827
2019-02-08	1.055	1.0385	1.055	1.035	-1.56%	2704	48,882,000	51,025,406
2019-02-07	1.083	1.055	1.085	1.054	-2.76%	3279	78,371,000	83,654,083
2019-02-06	1.1495	1.085	1.1545	1.0705	-5.32%	7438	251,990,000	275,761,312
2019-02-05	1.1395	1.146	1.1555	1.1385	+0.84%	2339	33,723,000	38,710,757
2019-02-04	1.118	1.1365	1.14	1.115	+2.25%	3375	24,077,000	27,214,857
2019-02-01	1.105	1.1115	1.119	1.0955	+0.50%	955	16,245,000	18,032,608
2019-01-31	1.107	1.106	1.118	1.1005	+0.23%	1266	26,421,000	29,345,721
2019-01-30	1.0905	1.1035	1.1065	1.09	+1.24%	847	16,718,000	18,374,400
2019-01-29	1.09	1.09	1.0975	1.0735	+0.32%	1831	14,555,000	15,809,999
2019-01-28	1.095	1.0865	1.095	1.0805	-0.32%	800	10,437,000	11,335,007
2019-01-25	1.0835	1.09	1.0945	1.0835	+0.51%	1027	12,679,000	13,829,865
2019-01-24	1.0875	1.0845	1.0975	1.08	-0.41%	921	15,697,000	17,089,618
2019-01-23	1.074	1.089	1.1045	1.074	+0.88%	2233	30,072,000	32,821,036
2019-01-22	1.084	1.0795	1.0865	1.0765	-0.37%	1306	15,485,000	16,742,112
2019-01-21	1.0835	1.0835	1.0865	1.08	+0.32%	1468	9,901,000	10,716,262
2019-01-18	1.082	1.08	1.0885	1.076	-0.14%	753	26,771,000	28,986,060
2019-01-17	1.084	1.0815	1.0875	1.079	-0.41%	505	10,966,000	11,879,086
2019-01-16	1.083	1.086	1.0885	1.0735	+0.74%	709	24,422,000	26,464,998
2019-01-15	1.073	1.078	1.086	1.0705	+0.47%	582	9,999,000	10,777,611
2019-01-14	1.069	1.073	1.0755	1.069	+0.37%	1448	7,964,000	8,536,604
2019-01-11	1.073	1.069	1.0845	1.063	-0.37%	3426	47,399,000	50,713,201
2019-01-10	1.0515	1.073	1.088	1.0475	+2.53%	2424	58,007,000	61,501,875
2019-01-09	1.057	1.0465	1.06	1.041	-0.33%	696	13,891,000	14,566,218
2019-01-08	1.04	1.05	1.0635	1.04	+0.91%	742	5,157,000	5,431,428
2019-01-04	1.038	1.0405	1.0415	1.03	+0.53%	239	2,423,000	2,515,309
2019-01-03	1.0335	1.035	1.0385	1.0265	0.00%	266	1,790,000	1,851,848

Архив котировок акции ENRU по годам

2023 2022 2021 2020 2019 2018 2017 2016 2015 2014