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)
2020-12-30	0.904	0.9	0.906	0.899	-0.33%	4921	186,071,000	167,810,010
2020-12-29	0.9035	0.903	0.9085	0.899	+0.22%	3911	134,565,000	121,591,993
2020-12-28	0.9015	0.901	0.905	0.898	-0.06%	5482	161,096,000	145,276,475
2020-12-25	0.9035	0.9015	0.9045	0.9	+0.11%	2771	77,892,000	70,275,883
2020-12-24	0.903	0.9005	0.906	0.897	-0.28%	4615	103,009,000	92,891,289
2020-12-23	0.909	0.903	0.909	0.902	-0.39%	2935	97,849,000	88,542,907
2020-12-22	0.9085	0.9065	0.91	0.9035	-0.06%	2758	77,296,000	70,089,009
2020-12-21	0.904	0.907	0.908	0.895	+0.33%	5217	153,190,000	138,247,361
2020-12-18	0.9135	0.904	0.9135	0.9025	-0.93%	3812	90,792,000	82,312,657
2020-12-17	0.911	0.9125	0.915	0.907	+0.50%	2941	80,457,000	73,247,183
2020-12-16	0.908	0.908	0.913	0.906	-0.11%	3268	93,917,000	85,422,257
2020-12-15	0.91	0.909	0.9155	0.906	-0.11%	2197	48,960,000	44,524,840
2020-12-14	0.909	0.91	0.9155	0.908	+0.11%	2619	75,379,000	68,736,774
2020-12-11	0.9075	0.909	0.914	0.9075	+0.17%	2357	40,842,000	37,198,308
2020-12-10	0.9125	0.9075	0.9145	0.906	-0.55%	3325	80,523,000	73,233,188
2020-12-09	0.917	0.9125	0.92	0.9125	-0.49%	2422	49,968,000	45,744,283
2020-12-08	0.916	0.917	0.924	0.915	-0.11%	2011	76,276,000	70,171,583
2020-12-07	0.9235	0.918	0.9275	0.9155	-0.05%	3365	69,463,000	64,065,352
2020-12-04	0.9165	0.9185	0.922	0.9125	+0.44%	2944	76,420,000	70,114,109
2020-12-03	0.9185	0.9145	0.926	0.914	-0.05%	4569	138,746,000	127,786,673
2020-12-02	0.9065	0.915	0.9185	0.904	+1.27%	4865	122,990,000	112,431,216
2020-12-01	0.9045	0.9035	0.906	0.898	+0.39%	5329	176,814,000	159,653,384
2020-11-30	0.905	0.9	0.9105	0.9	-0.55%	3061	89,756,000	81,077,925
2020-11-27	0.905	0.905	0.907	0.901	+0.39%	1950	55,194,000	49,925,860
2020-11-26	0.9045	0.9015	0.9055	0.9	+0.11%	2086	42,668,000	38,494,243
2020-11-25	0.9055	0.9005	0.9055	0.899	0.00%	2816	58,230,000	52,459,134
2020-11-24	0.908	0.9005	0.908	0.899	-0.11%	2973	55,731,000	50,261,693
2020-11-23	0.903	0.9015	0.9115	0.9015	-0.17%	2275	46,389,000	42,079,666
2020-11-20	0.902	0.903	0.905	0.9	+0.28%	1305	19,843,000	17,917,266
2020-11-19	0.904	0.9005	0.9045	0.8995	-0.22%	1787	31,757,000	28,635,578
2020-11-18	0.899	0.9025	0.9065	0.899	+0.22%	1719	35,823,000	32,372,367
2020-11-17	0.9075	0.9005	0.908	0.898	-0.55%	3428	62,207,000	56,073,244
2020-11-16	0.9085	0.9055	0.9085	0.9035	+0.28%	2661	49,790,000	45,116,294
2020-11-13	0.9035	0.903	0.905	0.898	-0.17%	2216	37,314,000	33,665,320
2020-11-12	0.904	0.9045	0.906	0.8975	+0.44%	2458	53,539,000	48,322,228
2020-11-11	0.905	0.9005	0.9115	0.9005	-0.28%	2737	56,910,000	51,598,219
2020-11-10	0.9065	0.903	0.914	0.897	-0.82%	2864	54,521,000	49,319,039
2020-11-09	0.907	0.9105	0.914	0.9045	+1.00%	3299	90,581,000	82,322,336
2020-11-06	0.905	0.9015	0.9085	0.897	-0.55%	1897	29,729,000	26,796,976
2020-11-05	0.9065	0.9065	0.909	0.8985	+0.78%	2326	62,644,000	56,587,728
2020-11-03	0.899	0.8995	0.9045	0.896	+0.28%	2270	27,681,000	24,895,079
2020-11-02	0.9	0.897	0.907	0.891	-0.55%	2388	37,198,000	33,474,386
2020-10-30	0.8945	0.902	0.9045	0.891	+0.67%	1850	27,585,000	24,776,575
2020-10-29	0.896	0.896	0.9	0.89	+0.17%	1856	28,567,000	25,558,269
2020-10-28	0.912	0.8945	0.915	0.893	-2.08%	4469	67,860,000	61,109,176
2020-10-27	0.9125	0.9135	0.917	0.907	0.00%	2129	44,922,000	40,989,225
2020-10-26	0.919	0.9135	0.9245	0.911	-0.60%	1900	25,011,000	22,971,483
2020-10-23	0.915	0.919	0.92	0.912	+0.55%	2347	28,568,000	26,191,968
2020-10-22	0.9135	0.914	0.915	0.905	+0.22%	1351	30,158,000	27,507,667
2020-10-21	0.918	0.912	0.9195	0.899	-0.27%	2606	51,715,000	47,048,595
2020-10-20	0.9125	0.9145	0.9385	0.8975	+0.11%	7680	186,818,000	169,694,969
2020-10-19	0.91	0.9135	0.915	0.907	+0.38%	1115	13,577,000	12,405,594
2020-10-16	0.9115	0.91	0.914	0.905	+0.22%	1417	18,051,000	16,421,225
2020-10-15	0.9115	0.908	0.919	0.905	-0.55%	2541	41,360,000	37,621,343
2020-10-14	0.9105	0.913	0.9175	0.9105	+0.11%	1530	28,921,000	26,441,703
2020-10-13	0.9195	0.912	0.92	0.911	-0.60%	1370	13,248,000	12,122,454
2020-10-12	0.9185	0.9175	0.9195	0.9105	+0.16%	1619	34,697,000	31,775,378
2020-10-09	0.918	0.916	0.922	0.9105	-0.27%	1893	22,279,000	20,386,225
2020-10-08	0.9205	0.9185	0.922	0.915	+0.11%	1126	13,908,000	12,776,407
2020-10-07	0.9245	0.9175	0.9295	0.916	-0.76%	1168	11,059,000	10,160,799
2020-10-06	0.9125	0.9245	0.9265	0.9125	+1.20%	1719	24,779,000	22,868,825
2020-10-05	0.9365	0.9135	0.9365	0.9125	-1.77%	4251	59,402,000	54,595,485
2020-10-02	0.9325	0.93	0.933	0.922	-0.16%	1679	24,363,000	22,604,385
2020-10-01	0.9415	0.9315	0.9425	0.93	-0.85%	2217	30,474,000	28,504,971
2020-09-30	0.9495	0.9395	0.9495	0.935	-0.58%	1486	34,395,000	32,303,876
2020-09-29	0.9465	0.945	0.9515	0.9405	-0.11%	1398	56,705,000	53,645,387
2020-09-28	0.9415	0.946	0.948	0.9315	+0.91%	1742	58,335,000	54,909,613
2020-09-25	0.9335	0.9375	0.975	0.9275	+1.08%	5325	67,694,000	64,094,077
2020-09-24	0.9405	0.9275	0.9445	0.926	-1.38%	1297	27,875,000	25,924,581
2020-09-23	0.9405	0.9405	0.945	0.9325	+0.11%	1325	29,011,000	27,300,959
2020-09-22	0.9295	0.9395	0.9425	0.922	+1.95%	2572	60,914,000	57,083,643
2020-09-21	0.945	0.9215	0.955	0.9215	-3.05%	3509	72,360,000	67,749,696
2020-09-18	0.9725	0.9505	0.973	0.94	-1.86%	4623	105,371,000	100,540,989
2020-09-17	0.957	0.9685	0.975	0.944	+1.15%	4921	96,955,000	93,905,503
2020-09-16	0.9515	0.9575	0.9675	0.943	+0.90%	4967	111,421,000	106,596,520
2020-09-15	0.939	0.949	0.9585	0.9315	+1.12%	5883	131,966,000	125,228,218
2020-09-14	0.9265	0.9385	0.9395	0.925	+1.57%	1895	35,469,000	33,072,421
2020-09-11	0.9165	0.924	0.926	0.911	+0.82%	1846	41,867,000	38,578,694
2020-09-10	0.9095	0.9165	0.9175	0.9095	+0.44%	3256	39,131,000	35,775,287
2020-09-09	0.909	0.9125	0.9155	0.9045	+0.77%	1346	32,463,000	29,533,472
2020-09-08	0.912	0.9055	0.919	0.9035	-0.55%	1860	46,418,000	42,193,028
2020-09-07	0.91	0.9105	0.9175	0.907	+0.50%	1462	15,989,000	14,576,791
2020-09-04	0.906	0.906	0.912	0.903	-0.28%	2113	26,452,000	24,019,480
2020-09-03	0.915	0.9085	0.918	0.9055	-0.49%	2489	32,756,000	29,822,080
2020-09-02	0.918	0.913	0.926	0.91	-0.16%	2805	47,181,000	43,291,425
2020-09-01	0.9195	0.9145	0.9195	0.913	-0.27%	2274	29,776,000	27,236,036
2020-08-31	0.921	0.917	0.927	0.916	-0.22%	2504	23,954,000	22,025,114
2020-08-28	0.923	0.919	0.924	0.918	-0.33%	1756	19,529,000	17,982,735
2020-08-27	0.923	0.922	0.9265	0.92	-0.11%	1671	31,679,000	29,229,692
2020-08-26	0.9235	0.923	0.9275	0.92	-0.05%	1564	40,741,000	37,576,343
2020-08-25	0.9295	0.9235	0.9295	0.921	-0.32%	1577	17,566,000	16,232,409
2020-08-24	0.931	0.9265	0.941	0.922	-0.70%	2560	41,533,000	38,540,619
2020-08-21	0.9315	0.933	0.94	0.929	+0.21%	1607	29,305,000	27,330,068
2020-08-20	0.945	0.931	0.945	0.931	-1.48%	2111	23,397,000	21,859,793
2020-08-19	0.935	0.945	0.9465	0.935	+0.43%	1167	21,286,000	20,037,002
2020-08-18	0.95	0.941	0.9535	0.9355	-0.84%	1762	28,671,000	27,029,848
2020-08-17	0.945	0.949	0.9515	0.944	+0.58%	1525	25,499,000	24,166,754
2020-08-14	0.9545	0.9435	0.9555	0.9415	-1.10%	1748	25,973,000	24,564,783
2020-08-13	0.943	0.954	0.9555	0.943	+1.11%	1834	47,777,000	45,388,615
2020-08-12	0.943	0.9435	0.95	0.9405	+0.11%	1393	23,319,000	22,059,752
2020-08-11	0.9495	0.9425	0.9535	0.9365	-0.53%	2957	56,447,000	53,307,907
2020-08-10	0.94	0.9475	0.955	0.94	+0.69%	1108	17,396,000	16,517,118
2020-08-07	0.954	0.941	0.954	0.941	-0.95%	2074	38,582,000	36,527,876
2020-08-06	0.9615	0.95	0.963	0.9495	-1.20%	2599	69,213,000	66,089,370
2020-08-05	0.9635	0.9615	0.967	0.961	-0.21%	2010	33,682,000	32,437,893
2020-08-04	0.963	0.9635	0.969	0.959	+0.26%	2107	39,787,000	38,311,358
2020-08-03	0.9495	0.961	0.9645	0.9485	+1.16%	2568	70,563,000	67,681,840
2020-07-31	0.9455	0.95	0.9545	0.9455	+0.48%	1652	28,205,000	26,785,125
2020-07-30	0.9515	0.9455	0.9575	0.9425	-0.63%	1963	31,055,000	29,523,249
2020-07-29	0.938	0.9515	0.9575	0.927	+1.06%	3183	52,646,000	49,934,834
2020-07-28	0.935	0.9415	0.9485	0.928	+0.91%	3768	58,588,000	54,849,563
2020-07-27	0.935	0.933	0.9455	0.93	-0.43%	3558	53,713,000	50,291,813
2020-07-24	0.939	0.937	0.944	0.927	-0.32%	2510	40,606,000	38,069,241
2020-07-23	0.9365	0.94	0.9475	0.9365	+0.37%	2620	45,075,000	42,490,577
2020-07-22	0.958	0.9365	0.958	0.93	-1.94%	4052	117,835,000	110,705,903
2020-07-21	0.949	0.955	0.956	0.939	+1.49%	2413	32,161,000	30,616,920
2020-07-20	0.926	0.941	0.9445	0.9105	+1.73%	2551	30,881,000	28,710,276
2020-07-17	0.9275	0.925	0.939	0.909	-0.22%	5084	66,111,000	61,004,761
2020-07-16	0.9455	0.927	0.95	0.927	-1.90%	3623	38,283,000	35,715,211
2020-07-15	0.9455	0.945	0.952	0.938	+0.11%	1695	17,827,000	16,857,968
2020-07-14	0.949	0.944	0.9495	0.9255	-0.53%	3711	44,716,000	41,964,373
2020-07-13	0.9605	0.949	0.966	0.9415	-0.78%	3559	47,312,000	45,032,836
2020-07-10	0.9655	0.9565	0.9655	0.952	-1.29%	3401	43,331,000	41,479,878
2020-07-09	0.963	0.969	0.9795	0.961	+0.68%	6121	114,641,000	111,350,335
2020-07-08	0.9605	0.9625	0.9695	0.948	-7.18%	12520	306,191,000	292,915,359
2020-07-07	1.0205	1.037	1.037	1.0205	+0.58%	10648	279,722,000	289,066,701
2020-07-06	1.019	1.031	1.0345	1.0185	+1.38%	7357	161,555,000	166,090,586
2020-07-03	1.0125	1.017	1.0175	1.011	+0.79%	3427	58,476,000	59,351,709
2020-07-02	1.008	1.009	1.0125	1	+0.90%	2984	47,356,000	47,777,489
2020-06-30	1.009	1	1.009	0.996	0.00%	3410	46,940,000	46,991,026
2020-06-29	1.001	1	1.0125	0.997	-0.55%	3301	40,575,000	40,679,918
2020-06-26	1.017	1.0055	1.018	1	-0.45%	2397	30,702,000	30,927,231
2020-06-25	1.018	1.01	1.018	1.005	-0.93%	3594	54,663,000	55,220,968
2020-06-23	1.007	1.0195	1.0265	1.005	+0.30%	3539	61,676,000	62,896,980
2020-06-22	1.0195	1.0165	1.02	1	+0.15%	4403	70,835,000	71,627,983
2020-06-19	0.99	1.015	1.015	0.9845	+2.84%	5892	141,559,000	141,470,528
2020-06-18	0.9945	0.987	0.9945	0.9735	-0.15%	2906	47,038,000	46,281,401
2020-06-17	0.9965	0.9885	0.9965	0.9815	-0.40%	3403	62,580,000	61,951,407
2020-06-16	0.988	0.9925	0.998	0.9765	+2.43%	3830	58,056,000	57,522,145
2020-06-15	0.975	0.969	0.979	0.951	-1.32%	4557	75,212,000	72,492,543
2020-06-11	0.9955	0.982	0.9965	0.9805	-1.31%	2306	42,656,000	41,978,523
2020-06-10	0.9955	0.995	0.997	0.9905	-0.20%	1933	28,139,000	27,967,299
2020-06-09	0.9965	0.997	0.997	0.995	+0.15%	1378	37,505,000	37,357,459
2020-06-08	0.9925	0.9955	0.9975	0.989	+0.35%	2233	60,822,000	60,478,320
2020-06-05	0.984	0.992	0.993	0.9725	+0.92%	1957	48,998,000	48,399,925
2020-06-04	0.986	0.983	0.991	0.975	-0.30%	1938	35,873,000	35,198,325
2020-06-03	0.995	0.986	0.9965	0.9765	-0.60%	2921	58,451,000	57,701,312
2020-06-02	0.9775	0.992	0.9955	0.9745	+1.59%	2903	57,311,000	56,680,096
2020-06-01	0.9745	0.9765	0.979	0.97	+0.67%	1893	44,939,000	43,835,466
2020-05-29	0.974	0.97	0.9845	0.9615	-0.41%	2242	60,745,000	59,106,673
2020-05-28	0.9785	0.974	0.9785	0.9655	+0.15%	1893	36,413,000	35,392,412
2020-05-27	0.97	0.9725	0.9795	0.968	+0.78%	2103	38,118,000	37,144,302
2020-05-26	0.96	0.965	0.981	0.958	+1.69%	3700	70,465,000	68,556,419
2020-05-25	0.934	0.949	0.96	0.931	+2.04%	3050	62,064,000	58,802,188
2020-05-22	0.933	0.93	0.9335	0.92	-0.27%	1583	36,696,000	33,998,787
2020-05-21	0.938	0.9325	0.95	0.9115	-0.64%	2841	56,996,000	53,288,518
2020-05-20	0.9085	0.9385	0.939	0.9065	+3.53%	2822	47,697,000	44,248,124
2020-05-19	0.9155	0.9065	0.92	0.899	-0.98%	2471	42,949,000	39,000,831
2020-05-18	0.9115	0.9155	0.9175	0.9065	+0.83%	1960	23,792,000	21,667,319
2020-05-15	0.907	0.908	0.9155	0.905	+0.50%	1604	20,801,000	18,941,051
2020-05-14	0.9055	0.9035	0.915	0.897	-0.17%	2350	32,199,000	29,144,041
2020-05-13	0.9125	0.905	0.9125	0.9035	-0.82%	1890	16,013,000	14,535,483
2020-05-12	0.928	0.9125	0.929	0.901	-1.40%	2373	27,254,000	24,957,262
2020-05-08	0.9295	0.9255	0.93	0.924	+0.16%	822	7,997,000	7,407,370
2020-05-07	0.9295	0.924	0.93	0.924	-0.22%	1031	10,342,000	9,583,343
2020-05-06	0.9275	0.926	0.935	0.9205	+0.22%	1366	23,648,000	21,961,371
2020-05-05	0.922	0.924	0.93	0.9205	+0.54%	1033	17,132,000	15,850,462
2020-05-04	0.921	0.919	0.925	0.9115	-0.81%	1248	15,839,000	14,533,693
2020-04-30	0.926	0.9265	0.934	0.915	-0.16%	1899	34,561,000	31,959,289
2020-04-29	0.93	0.928	0.935	0.926	0.00%	2014	45,037,000	41,928,429
2020-04-28	0.931	0.928	0.939	0.924	0.00%	2856	51,184,000	47,702,147
2020-04-27	0.9285	0.928	0.9315	0.9125	+1.87%	2259	38,073,000	35,255,876
2020-04-24	0.9075	0.911	0.9175	0.902	+0.22%	2301	32,458,000	29,537,581
2020-04-23	0.9005	0.909	0.933	0.9	+3.12%	7993	136,062,000	124,603,633
2020-04-22	0.8645	0.8815	0.8845	0.8605	+1.26%	3849	72,829,000	63,693,105
2020-04-21	0.885	0.8705	0.8895	0.861	-2.19%	3426	48,333,000	42,070,144
2020-04-20	0.898	0.89	0.898	0.883	-0.11%	1676	24,996,000	22,246,323
2020-04-17	0.9075	0.891	0.915	0.891	-0.72%	2497	52,183,000	46,914,953
2020-04-16	0.9245	0.8975	0.9245	0.8915	-3.03%	3752	55,182,000	49,786,683
2020-04-15	0.92	0.9255	0.926	0.88	+0.60%	3039	52,818,000	47,634,611
2020-04-14	0.9165	0.92	0.93	0.9165	+0.71%	1314	20,256,000	18,681,710
2020-04-13	0.9295	0.9135	0.933	0.902	-1.72%	1365	15,985,000	14,650,735
2020-04-10	0.928	0.9295	0.933	0.92	+0.43%	1059	12,553,000	11,629,729
2020-04-09	0.913	0.9255	0.93	0.913	+2.04%	1919	41,847,000	38,739,002
2020-04-08	0.9115	0.907	0.9195	0.9	-0.55%	1365	21,577,000	19,586,905
2020-04-07	0.9195	0.912	0.9395	0.9	+0.05%	3822	84,711,000	78,159,871
2020-04-06	0.896	0.9115	0.92	0.8915	+1.50%	2329	38,973,000	35,507,379
2020-04-03	0.88	0.898	0.899	0.871	+3.40%	2331	41,828,000	37,133,302
2020-04-02	0.864	0.8685	0.8695	0.8555	+1.70%	1479	25,787,000	22,321,067
2020-04-01	0.863	0.854	0.8825	0.8475	-1.90%	2849	58,481,000	50,151,368
2020-03-31	0.87	0.8705	0.8895	0.8515	+0.12%	1801	28,954,000	25,388,885
2020-03-30	0.855	0.8695	0.874	0.835	+0.17%	1567	24,468,000	21,064,353
2020-03-27	0.8845	0.868	0.8945	0.863	-2.31%	1637	32,006,000	28,017,411
2020-03-26	0.85	0.8885	0.89	0.836	+2.36%	2121	47,159,000	41,137,682
2020-03-25	0.8805	0.868	0.914	0.835	-3.56%	4970	88,085,000	77,513,790
2020-03-24	0.8485	0.9	0.9	0.822	+8.76%	8799	116,795,000	100,723,451
2020-03-23	0.785	0.8275	0.835	0.77	+2.41%	3141	57,020,000	45,805,033
2020-03-20	0.77	0.808	0.815	0.7695	+6.60%	4307	74,596,000	59,710,848
2020-03-19	0.731	0.758	0.759	0.7155	+3.84%	3414	69,677,000	51,551,130
2020-03-18	0.7645	0.73	0.776	0.73	-4.58%	3070	59,682,000	44,583,993
2020-03-17	0.7885	0.765	0.899	0.765	-3.04%	4008	66,007,000	51,424,614
2020-03-16	0.81	0.789	0.81	0.774	-2.83%	3465	67,752,000	53,508,473
2020-03-13	0.825	0.812	0.8555	0.8015	-0.12%	4602	102,204,000	83,731,976
2020-03-12	0.85	0.813	0.86	0.806	-6.12%	5776	115,865,000	96,027,149
2020-03-11	0.9185	0.866	0.922	0.865	-3.78%	4949	85,594,000	76,162,142
2020-03-10	0.85	0.9	0.94	0.83	-4.26%	6989	136,535,000	122,187,786
2020-03-06	0.973	0.94	0.982	0.925	-5.34%	4529	61,505,000	58,284,863
2020-03-05	0.99	0.993	0.997	0.9585	+0.86%	2160	34,671,000	33,982,686
2020-03-04	0.9605	0.9845	0.9875	0.9605	+1.49%	1745	35,437,000	34,681,198
2020-03-03	0.984	0.97	0.9925	0.9695	+0.21%	1763	28,239,000	27,613,188
2020-03-02	0.9645	0.968	0.991	0.9505	+2.43%	4922	125,468,000	122,125,362
2020-02-28	0.954	0.945	0.9545	0.9145	-2.02%	7120	132,500,000	123,360,603
2020-02-27	1.01	0.9645	1.01	0.964	-4.60%	4920	94,550,000	92,986,727
2020-02-26	1.014	1.011	1.0165	0.977	-0.05%	7102	125,133,000	124,728,742
2020-02-25	1.012	1.0115	1.027	0.9905	-1.80%	5109	116,331,000	118,390,093
2020-02-21	1.037	1.03	1.0445	1.0255	-0.58%	8552	141,067,000	145,847,004
2020-02-20	1.0105	1.036	1.057	0.997	+1.57%	20070	459,407,000	476,639,825
2020-02-19	1.129	1.02	1.144	1.0025	-9.73%	33398	879,328,000	913,896,234
2020-02-18	1.137	1.13	1.1385	1.056	-0.48%	9636	210,175,000	235,362,918
2020-02-17	1.119	1.1355	1.1395	1.119	+1.57%	5905	104,114,000	118,127,455
2020-02-14	1.105	1.118	1.127	1.0725	+1.82%	9128	163,221,000	181,556,973
2020-02-13	1.038	1.098	1.112	1.0255	+5.12%	13035	210,753,000	229,641,732
2020-02-12	1.028	1.0445	1.055	1.0205	+1.61%	3967	82,400,000	85,992,445
2020-02-11	1.0155	1.028	1.03	1.0115	+1.53%	2819	67,797,000	69,471,337
2020-02-10	1.0085	1.0125	1.0185	1.0055	+0.75%	1353	28,853,000	29,220,179
2020-02-07	1.0235	1.005	1.028	0.9965	-1.47%	2061	50,150,000	50,644,596
2020-02-06	1.003	1.02	1.0225	1.0015	+1.75%	2615	74,880,000	75,916,350
2020-02-05	0.99	1.0025	1.003	0.99	+0.96%	1652	33,342,000	33,246,191
2020-02-04	0.981	0.993	0.9935	0.981	+1.07%	1029	15,851,000	15,701,986
2020-02-03	0.983	0.9825	0.986	0.966	-0.05%	4730	32,812,000	32,121,663
2020-01-31	0.997	0.983	1.005	0.9825	-1.21%	1980	28,304,000	28,117,976
2020-01-30	0.995	0.995	1.007	0.991	-0.50%	2576	46,706,000	46,684,227
2020-01-29	0.998	1	1.002	0.9855	+1.06%	1902	34,303,000	34,224,658
2020-01-28	0.995	0.9895	0.995	0.9765	-0.50%	2747	33,344,000	32,883,274
2020-01-27	0.9875	0.9945	0.9965	0.9565	-0.35%	8090	156,563,000	152,284,149
2020-01-24	0.987	0.998	1.005	0.986	+1.11%	1926	26,553,000	26,498,545
2020-01-23	0.982	0.987	0.996	0.971	+0.30%	2954	42,064,000	41,434,642
2020-01-22	1.006	0.984	1.0145	0.976	-1.99%	4411	87,132,000	86,756,343
2020-01-21	1.0265	1.004	1.028	0.95	-2.38%	5834	109,461,000	109,288,162
2020-01-20	1.02	1.0285	1.0345	1.0105	+1.58%	5397	76,577,000	78,680,495
2020-01-17	0.9995	1.0125	1.0125	0.9935	+1.96%	3708	64,279,000	64,714,098
2020-01-16	0.9815	0.993	1	0.978	+1.74%	3370	65,374,000	64,752,462
2020-01-15	0.986	0.976	0.9985	0.971	-1.01%	3043	43,355,000	42,504,442
2020-01-14	0.9905	0.986	1.002	0.9755	-0.75%	6563	131,398,000	129,643,328
2020-01-13	0.9515	0.9935	0.996	0.9515	+4.47%	4636	102,364,000	99,892,084
2020-01-10	0.95	0.951	0.9605	0.945	+0.11%	2449	50,721,000	48,424,169
2020-01-09	0.9315	0.95	0.9535	0.93	+1.99%	2690	45,652,000	43,038,924
2020-01-08	0.927	0.9315	0.937	0.9245	+0.59%	1309	16,516,000	15,393,880
2020-01-06	0.929	0.926	0.93	0.922	-0.38%	950	9,240,000	8,562,158
2020-01-03	0.9255	0.9295	0.9295	0.9185	0.00%	1167	12,606,000	11,684,165

Архив котировок акции ENRU по годам

2023 2022 2021 2020 2019 2018 2017 2016 2015 2014