ЭЛ5-Энерго
ENRU
0.585 ₽ -0.41% ↓История котировок ENRU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-03-28 | 0.5876 | 0.585 | 0.5908 | 0.5752 | -0.41% | 2868 | 95,394,000 | 55,550,182 |
| 2023-03-27 | 0.5888 | 0.5874 | 0.5958 | 0.5844 | -0.24% | 3395 | 105,192,000 | 62,119,068 |
| 2023-03-24 | 0.5894 | 0.5888 | 0.5932 | 0.5764 | -0.17% | 3174 | 87,371,000 | 51,264,293 |
| 2023-03-23 | 0.596 | 0.5898 | 0.6042 | 0.5784 | -0.74% | 7952 | 242,903,000 | 143,312,590 |
| 2023-03-22 | 0.555 | 0.5942 | 0.597 | 0.5526 | +7.68% | 22115 | 772,753,000 | 449,595,192 |
| 2023-03-21 | 0.5582 | 0.5518 | 0.5588 | 0.5504 | -0.54% | 1590 | 38,713,000 | 21,461,665 |
| 2023-03-20 | 0.5496 | 0.5548 | 0.56 | 0.5482 | +0.95% | 2399 | 64,366,000 | 35,681,711 |
| 2023-03-17 | 0.548 | 0.5496 | 0.5542 | 0.5462 | +0.33% | 1587 | 47,364,000 | 26,039,981 |
| 2023-03-16 | 0.552 | 0.5478 | 0.5532 | 0.5438 | -0.76% | 1837 | 50,561,000 | 27,745,631 |
| 2023-03-15 | 0.5544 | 0.552 | 0.5596 | 0.55 | +0.25% | 2388 | 72,011,000 | 39,890,325 |
| 2023-03-14 | 0.5486 | 0.5506 | 0.559 | 0.5462 | -0.79% | 3063 | 78,315,000 | 43,212,514 |
| 2023-03-13 | 0.5314 | 0.555 | 0.5644 | 0.5282 | +4.99% | 22898 | 818,728,000 | 454,066,299 |
| 2023-03-10 | 0.5062 | 0.5286 | 0.54 | 0.5062 | -1.49% | 2997 | 76,561,000 | 40,508,806 |
| 2023-03-09 | 0.5412 | 0.5366 | 0.5444 | 0.5336 | -0.52% | 1766 | 41,347,000 | 22,286,906 |
| 2023-03-07 | 0.5422 | 0.5394 | 0.5424 | 0.5342 | -0.44% | 2267 | 47,463,000 | 25,591,053 |
| 2023-03-06 | 0.5236 | 0.5418 | 0.5512 | 0.5206 | +3.99% | 6135 | 172,067,000 | 91,888,164 |
| 2023-03-03 | 0.516 | 0.521 | 0.5244 | 0.5124 | +0.97% | 1290 | 22,415,000 | 11,649,410 |
| 2023-03-02 | 0.525 | 0.516 | 0.5296 | 0.5104 | -1.23% | 1834 | 29,069,000 | 15,124,722 |
| 2023-03-01 | 0.5202 | 0.5224 | 0.5298 | 0.517 | +0.69% | 2550 | 39,006,000 | 20,452,697 |
| 2023-02-28 | 0.5128 | 0.5188 | 0.5212 | 0.5106 | +1.33% | 1764 | 28,458,000 | 14,683,575 |
| 2023-02-27 | 0.5086 | 0.512 | 0.5134 | 0.5004 | +0.67% | 1462 | 22,092,000 | 11,250,054 |
| 2023-02-24 | 0.5092 | 0.5086 | 0.5176 | 0.5086 | -0.31% | 1191 | 14,917,000 | 7,632,596 |
| 2023-02-22 | 0.5102 | 0.5102 | 0.512 | 0.5072 | -0.16% | 929 | 20,620,000 | 10,516,313 |
| 2023-02-21 | 0.5 | 0.511 | 0.518 | 0.4946 | +2.20% | 2899 | 59,153,000 | 30,061,135 |
| 2023-02-20 | 0.5072 | 0.5 | 0.511 | 0.5 | -1.38% | 1777 | 30,378,000 | 15,255,924 |
| 2023-02-17 | 0.5098 | 0.507 | 0.5122 | 0.5062 | -0.20% | 1394 | 22,037,000 | 11,203,323 |
| 2023-02-16 | 0.5018 | 0.508 | 0.5126 | 0.5 | +1.24% | 2070 | 30,486,000 | 15,472,628 |
| 2023-02-15 | 0.525 | 0.5018 | 0.525 | 0.5004 | -4.78% | 3814 | 69,692,000 | 35,680,850 |
| 2023-02-14 | 0.53 | 0.527 | 0.5316 | 0.521 | -0.53% | 2026 | 37,652,000 | 19,749,663 |
| 2023-02-13 | 0.534 | 0.5298 | 0.536 | 0.5262 | -0.41% | 2703 | 40,275,000 | 21,370,620 |
| 2023-02-10 | 0.53 | 0.532 | 0.533 | 0.523 | +0.38% | 2537 | 52,765,000 | 27,898,354 |
| 2023-02-09 | 0.53 | 0.53 | 0.5346 | 0.52 | -0.60% | 9012 | 185,180,000 | 97,214,995 |
| 2023-02-08 | 0.5588 | 0.5332 | 0.5658 | 0.5306 | -4.38% | 10901 | 339,075,000 | 184,240,256 |
| 2023-02-07 | 0.5598 | 0.5576 | 0.5678 | 0.5414 | +0.25% | 4532 | 92,202,000 | 51,117,667 |
| 2023-02-06 | 0.548 | 0.5562 | 0.563 | 0.5454 | +1.83% | 3240 | 72,759,000 | 40,380,562 |
| 2023-02-03 | 0.5518 | 0.5462 | 0.5536 | 0.538 | -1.01% | 2051 | 39,890,000 | 21,782,112 |
| 2023-02-02 | 0.5512 | 0.5518 | 0.5574 | 0.5508 | +0.15% | 1352 | 33,763,000 | 18,665,209 |
| 2023-02-01 | 0.5572 | 0.551 | 0.5578 | 0.5474 | -0.18% | 1954 | 44,285,000 | 24,451,133 |
| 2023-01-31 | 0.553 | 0.552 | 0.559 | 0.552 | 0.00% | 1914 | 43,569,000 | 24,203,612 |
| 2023-01-30 | 0.55 | 0.552 | 0.554 | 0.5452 | +0.44% | 1970 | 38,117,000 | 21,006,797 |
| 2023-01-27 | 0.5384 | 0.5496 | 0.555 | 0.5384 | +1.36% | 3871 | 81,122,000 | 44,458,879 |
| 2023-01-26 | 0.5418 | 0.5422 | 0.546 | 0.5362 | +0.07% | 1846 | 37,693,000 | 20,417,887 |
| 2023-01-25 | 0.54 | 0.5418 | 0.5448 | 0.5372 | +0.52% | 2103 | 49,177,000 | 26,686,919 |
| 2023-01-24 | 0.5382 | 0.539 | 0.5434 | 0.535 | +0.15% | 2913 | 64,784,000 | 34,963,070 |
| 2023-01-23 | 0.5378 | 0.5382 | 0.5476 | 0.5282 | +0.04% | 4105 | 113,457,000 | 61,051,492 |
| 2023-01-20 | 0.522 | 0.538 | 0.5388 | 0.5172 | +3.07% | 3005 | 62,045,000 | 32,787,224 |
| 2023-01-19 | 0.5398 | 0.522 | 0.5398 | 0.515 | -2.50% | 4536 | 118,001,000 | 61,978,011 |
| 2023-01-18 | 0.5412 | 0.5354 | 0.5442 | 0.5336 | -1.07% | 2764 | 52,511,000 | 28,267,569 |
| 2023-01-17 | 0.5516 | 0.5412 | 0.5528 | 0.538 | -1.89% | 3280 | 84,444,000 | 46,100,214 |
| 2023-01-16 | 0.5546 | 0.5516 | 0.559 | 0.55 | +0.15% | 2649 | 53,924,000 | 29,763,462 |
| 2023-01-13 | 0.5536 | 0.5508 | 0.562 | 0.545 | -0.40% | 3656 | 96,277,000 | 53,226,569 |
| 2023-01-12 | 0.5492 | 0.553 | 0.5572 | 0.5452 | +1.47% | 4860 | 123,751,000 | 68,437,120 |
| 2023-01-11 | 0.537 | 0.545 | 0.5536 | 0.5306 | +1.68% | 5679 | 159,288,000 | 86,643,236 |
| 2023-01-10 | 0.5362 | 0.536 | 0.547 | 0.527 | -1.43% | 9649 | 310,517,000 | 166,158,194 |
| 2023-01-09 | 0.576 | 0.5438 | 0.5842 | 0.5362 | -4.80% | 26767 | 1,000,539,000 | 550,919,911 |
| 2023-01-06 | 0.575 | 0.5712 | 0.5838 | 0.5632 | +0.56% | 5658 | 167,452,000 | 96,102,733 |
| 2023-01-05 | 0.5658 | 0.568 | 0.582 | 0.559 | +0.39% | 5644 | 164,853,000 | 94,141,721 |
| 2023-01-04 | 0.5716 | 0.5658 | 0.5716 | 0.556 | -0.39% | 5399 | 138,800,000 | 78,171,689 |
| 2023-01-03 | 0.5512 | 0.568 | 0.588 | 0.5506 | 0.00% | 13076 | 372,232,000 | 212,745,382 |