Эталон Груп (Etalon Group)

ETLN

34.06 ₽ -4.91% ↓

История котировок ETLN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	126.82	124.5	126.82	124.14	-1.57%	3558	292,612	36,842,339
2020-12-29	126.12	126.48	128.1	125.4	-0.24%	4150	304,021	38,432,854
2020-12-28	126.48	126.78	127.7	125.02	-0.02%	3485	160,048	20,296,115
2020-12-25	126.6	126.8	127.76	124.8	+0.88%	4056	283,204	35,789,531
2020-12-24	125.02	125.7	125.7	124.08	+0.77%	3390	215,512	26,879,567
2020-12-23	125	124.74	125.7	123.02	+0.06%	2934	142,177	17,721,147
2020-12-22	122.2	124.66	125.82	121.32	+0.69%	2957	133,063	16,495,767
2020-12-21	125	123.8	127.18	123.8	-2.69%	5024	444,640	55,599,905
2020-12-18	124.98	127.22	127.58	123.02	+1.86%	4200	338,734	42,703,200
2020-12-17	126	124.9	126	122.82	-0.35%	4991	250,163	31,125,180
2020-12-16	125.88	125.34	126.04	125.06	+0.22%	3200	150,607	18,904,904
2020-12-15	124.3	125.06	126.72	123.84	+1.00%	7013	441,798	55,292,930
2020-12-14	120.02	123.82	125.02	120.02	+3.10%	7886	464,775	57,298,931
2020-12-11	117	120.1	120.98	116.32	+2.60%	6084	444,920	53,159,056
2020-12-10	116.44	117.06	117.16	115.88	+0.50%	3862	234,664	27,329,328
2020-12-09	116.92	116.48	117.26	116.04	+0.34%	5275	348,314	40,666,248
2020-12-08	116.7	116.08	118.34	115.24	-0.03%	5711	314,005	36,554,606
2020-12-07	118.22	116.12	119.9	115.9	-2.60%	7386	547,420	64,452,505
2020-12-04	120.18	119.22	121.06	118.92	-0.75%	5011	278,770	33,350,431
2020-12-03	121.2	120.12	122.2	119.7	-0.89%	6001	617,681	74,666,821
2020-12-02	123.6	121.2	125.82	121	-1.70%	7427	492,860	60,277,533
2020-12-01	123.48	123.3	123.86	122.54	+0.47%	4317	157,707	19,448,937
2020-11-30	123.8	122.72	123.9	122.5	-0.95%	6732	223,193	27,484,933
2020-11-27	124.22	123.9	124.86	122.8	-0.27%	5190	222,038	27,454,770
2020-11-26	124.84	124.24	125.94	123.7	-0.77%	6273	304,222	37,803,049
2020-11-25	125.84	125.2	126.8	124.06	-0.48%	6231	325,039	40,693,972
2020-11-24	126.2	125.8	128.3	125.64	-0.62%	6919	393,331	49,659,309
2020-11-23	128.72	126.58	129.48	126.4	-1.59%	9352	433,074	55,536,662
2020-11-20	128	128.62	129.6	128	+0.64%	8578	416,407	53,682,434
2020-11-19	126.4	127.8	131.6	126.4	-6.93%	17467	1,310,857	168,525,567
2020-11-18	135.8	137.32	137.5	135.22	+1.27%	14189	1,456,329	199,184,315
2020-11-17	134.5	135.6	135.96	134.5	+0.15%	11631	985,163	133,231,871
2020-11-16	134.8	135.4	136.08	134.16	+0.94%	13199	798,697	107,998,800
2020-11-13	134.94	134.14	134.94	133.62	-0.33%	7172	364,614	48,859,659
2020-11-12	134.4	134.58	135.48	133.74	+0.61%	7333	331,613	44,635,892
2020-11-11	134	133.76	136.12	133.68	-0.01%	11293	720,998	97,521,965
2020-11-10	134.98	133.78	134.98	132.52	-0.01%	11806	552,107	73,728,015
2020-11-09	131.72	133.8	134.96	131.72	+0.83%	14312	663,513	88,662,607
2020-11-06	130.42	132.7	132.7	129.64	+1.58%	10749	427,124	55,938,382
2020-11-05	130	130.64	131.98	129.2	+1.90%	13500	399,131	52,153,443
2020-11-03	127.9	128.2	128.74	127.5	+0.41%	7798	305,094	39,044,711
2020-11-02	128	127.68	128	125.64	+0.54%	13142	442,108	56,178,598
2020-10-30	127.8	127	127.8	124.64	-0.16%	6582	389,499	49,238,049
2020-10-29	127.48	127.2	127.96	126.2	+0.51%	8885	385,523	48,868,451
2020-10-28	130.2	126.56	130.5	126.18	-2.57%	10505	756,406	96,199,419
2020-10-27	130.5	129.9	131.5	128.88	-0.46%	9400	335,874	43,613,502
2020-10-26	132	130.5	132.5	130	-0.96%	12511	641,323	84,190,573
2020-10-23	128.82	131.76	132.56	128.1	+2.38%	11136	978,311	128,108,292
2020-10-22	128.52	128.7	128.82	127.04	+1.35%	7829	672,513	86,185,199
2020-10-21	128.7	126.98	128.94	126.5	-1.03%	8307	254,478	32,545,204
2020-10-20	127.76	128.3	128.6	126.9	+0.72%	9616	366,580	46,925,630
2020-10-19	127.8	127.38	128	126.54	+0.41%	11466	347,684	44,176,128
2020-10-16	127.8	126.86	128.92	126.04	-0.74%	8850	433,915	55,387,014
2020-10-15	126.9	127.8	128.18	126.38	+0.71%	7233	499,607	63,586,807
2020-10-14	125.6	126.9	127	125	+1.89%	8883	889,870	112,545,660
2020-10-13	124	124.54	125.9	123.94	+0.50%	8375	621,740	77,806,228
2020-10-12	122.44	123.92	124	121	+1.74%	8761	269,712	33,253,271
2020-10-09	123.5	121.8	123.92	121.56	-0.94%	4636	182,648	22,311,225
2020-10-08	122.82	122.96	123.6	122.66	+0.11%	3940	123,432	15,194,363
2020-10-07	124.2	122.82	124.22	122.64	-1.11%	3701	112,916	13,910,364
2020-10-06	124	124.2	125	123.8	+0.08%	3629	276,016	34,349,546
2020-10-05	124	124.1	124.2	122.6	+0.70%	4799	344,910	42,593,437
2020-10-02	123.32	123.24	123.8	120.3	+0.36%	3654	315,758	38,643,859
2020-10-01	122.4	122.8	123.92	122.22	+0.33%	4402	236,365	29,011,491
2020-09-30	125	122.4	125	122.28	-2.28%	6537	724,631	89,311,436
2020-09-29	126.82	125.26	127.68	124.14	-1.12%	5784	737,205	92,925,241
2020-09-28	124.56	126.68	126.7	124.02	+2.49%	6272	353,084	44,373,841
2020-09-25	123.22	123.6	124	122.74	+0.32%	2882	237,866	29,383,376
2020-09-24	122.54	123.2	123.98	120.2	+0.46%	3205	350,678	43,015,198
2020-09-23	124	122.64	124.86	122.2	-0.02%	2845	442,747	54,494,347
2020-09-22	123.5	122.66	124.98	122.3	-0.52%	2802	420,144	51,973,624
2020-09-21	121	123.3	124.84	119.72	+1.85%	5739	1,693,544	208,402,993
2020-09-18	121.8	121.06	121.88	120.1	+0.48%	2198	234,850	28,467,359
2020-09-17	120.4	120.48	121.46	119.52	+0.07%	2235	148,796	17,863,474
2020-09-16	121.8	120.4	121.86	119.78	-1.26%	2823	500,677	60,230,732
2020-09-15	120.48	121.94	122.2	120.48	+1.23%	3037	430,185	52,219,197
2020-09-14	117.96	120.46	120.6	117.96	+2.12%	2374	391,491	46,661,471
2020-09-11	118.52	117.96	118.98	117.28	-0.25%	2020	329,251	38,850,673
2020-09-10	118.02	118.26	118.74	117.52	-0.10%	1926	169,056	19,975,123
2020-09-09	116.5	118.38	118.5	115.74	+1.32%	1754	334,066	39,276,973
2020-09-08	115.14	116.84	117.98	115	+0.74%	2695	469,074	54,741,914
2020-09-07	114.04	115.98	116.56	114.04	+1.38%	2248	133,315	15,436,568
2020-09-04	114.02	114.4	114.7	112.4	-0.19%	2293	367,794	41,839,808
2020-09-03	116.84	114.62	116.84	114.5	+0.09%	2207	241,846	27,869,940
2020-09-02	117.6	114.52	118.88	114.2	-2.55%	2466	464,198	54,146,384
2020-09-01	116.5	117.52	118	116.02	+1.05%	1674	185,534	21,748,716
2020-08-31	118	116.3	118.2	116	-0.55%	1936	450,150	52,983,813
2020-08-28	119.28	116.94	119.4	115.56	-0.73%	2180	530,822	61,783,054
2020-08-27	118.9	117.8	119.32	116.84	-0.67%	2346	199,577	23,521,373
2020-08-26	115	118.6	119.66	115	+2.95%	6379	767,469	90,374,042
2020-08-25	113.9	115.2	115.38	113.3	+1.14%	2414	306,413	34,978,579
2020-08-24	113.44	113.9	114.4	113.16	+0.67%	2519	167,462	19,081,810
2020-08-21	112.2	113.14	113.5	110.52	+1.84%	2933	696,977	77,974,563
2020-08-20	111.32	111.1	111.6	110.22	-0.25%	2469	841,732	93,395,599
2020-08-19	109.6	111.38	111.4	109.52	+1.25%	2707	1,438,064	159,364,866
2020-08-18	110.54	110	110.78	109.78	-0.07%	2218	241,886	26,633,655
2020-08-17	111.96	110.08	111.96	109.68	-1.01%	3287	625,003	69,168,421
2020-08-14	111.68	111.2	111.68	110.56	+0.18%	1653	154,487	17,150,633
2020-08-13	111.6	111	112	110.52	+0.04%	2673	433,271	48,187,414
2020-08-12	110.92	110.96	111.6	110.2	+0.13%	2889	455,814	50,492,560
2020-08-11	110.96	110.82	111	110.22	+0.62%	2259	233,112	25,807,376
2020-08-10	110.08	110.14	111	109.92	+0.05%	2703	292,460	32,367,306
2020-08-07	110.4	110.08	110.4	108.8	+0.44%	2457	308,420	33,776,907
2020-08-06	110.4	109.6	110.68	109.4	+0.27%	2335	247,265	27,206,522
2020-08-05	110.32	109.3	111.56	108.58	-1.46%	4686	707,713	77,630,278
2020-08-04	111	110.92	111.2	110.1	+0.74%	2465	265,559	29,393,262
2020-08-03	109	110.1	110.1	108.08	+1.01%	3751	441,461	48,110,612
2020-07-31	110.48	109	110.82	108.9	-0.42%	2262	273,855	30,041,324
2020-07-30	112.06	109.46	112.36	109.12	-2.27%	3062	398,658	43,960,175
2020-07-29	112	112	112.3	110.82	+0.90%	1916	224,806	25,069,963
2020-07-28	112.16	111	112.16	110.16	-0.89%	2090	250,083	27,763,673
2020-07-27	111.86	112	113.5	109.2	+2.12%	3275	641,137	71,656,725
2020-07-24	110	109.68	110	108.56	+0.35%	2088	347,735	38,075,884
2020-07-23	110.3	109.3	110.7	108.7	-0.31%	2767	344,082	37,807,750
2020-07-22	110	109.64	110.78	109	-0.24%	2618	215,308	23,628,232
2020-07-21	112	109.9	113	109.46	-1.59%	6192	739,238	82,062,754
2020-07-20	119	111.68	119.5	110.6	+3.22%	13822	1,609,945	183,256,910
2020-07-17	106.72	108.2	108.7	106.1	+1.79%	5005	589,677	63,584,353
2020-07-16	102	106.3	106.3	101	+5.25%	3640	832,282	86,146,638
2020-07-15	99.8	101	101.5	98.2	+2.04%	2937	766,521	76,645,356
2020-07-14	99.24	98.98	100.7	97.78	-1.10%	1419	162,072	15,981,249
2020-07-13	98.24	100.08	100.08	97.5	+2.25%	1453	307,066	30,429,905
2020-07-10	97.8	97.88	97.88	96.86	+0.84%	1172	96,704	9,425,189
2020-07-09	99.4	97.06	99.7	96.8	-2.28%	2187	311,401	30,585,427
2020-07-08	98.5	99.32	99.94	98.42	+0.91%	1611	248,867	24,784,481
2020-07-07	95.06	98.42	100.22	95.06	-1.89%	2712	503,305	49,706,028
2020-07-06	101.1	100.32	102.8	100	-0.59%	2605	243,093	24,678,624
2020-07-03	101.4	100.92	101.54	99.8	-0.24%	1946	135,415	13,620,274
2020-07-02	98.94	101.16	101.4	96.8	+2.99%	2732	407,157	40,237,059
2020-06-30	98.48	98.22	98.48	97.16	+0.57%	1258	489,268	47,989,587
2020-06-29	97.3	97.66	97.8	96.02	+1.41%	1372	339,565	32,961,513
2020-06-26	95.62	96.3	97.3	95.5	+0.96%	1569	296,327	28,572,142
2020-06-25	96.9	95.38	97.02	95	-1.69%	1313	195,730	18,666,442
2020-06-23	96.62	97.02	97.18	95.82	+0.87%	2018	555,327	53,518,552
2020-06-22	94.92	96.18	101.36	94.6	+1.58%	3804	679,992	66,679,793
2020-06-19	94.4	94.68	95.06	93.9	+0.74%	1015	167,457	15,822,081
2020-06-18	94.24	93.98	95.8	93	-1.05%	1212	167,957	15,755,434
2020-06-17	95.18	94.98	97.76	94.7	-0.23%	1576	309,611	29,791,169
2020-06-16	93	95.2	95.48	93	+2.39%	1700	377,788	35,722,928
2020-06-15	91.8	92.98	93.12	89.6	+1.07%	1536	306,431	28,104,790
2020-06-11	92.24	92	92.5	90.24	-0.26%	1441	460,859	42,156,718
2020-06-10	92	92.24	92.6	91.7	+0.81%	1259	387,710	35,726,616
2020-06-09	92.98	91.5	93.58	91.4	-0.72%	1612	439,727	40,694,798
2020-06-08	92.32	92.16	92.98	91.18	-0.52%	2132	381,967	35,148,419
2020-06-05	89.3	92.64	94.5	88.32	+4.44%	3412	874,135	80,748,776
2020-06-04	88.02	88.7	89.3	86.44	+1.37%	2872	753,103	65,761,197
2020-06-03	85.5	87.5	87.5	85.42	+2.41%	7906	2,327,486	200,964,176
2020-06-02	89.7	85.44	89.7	85.3	-2.86%	4766	846,672	73,196,835
2020-06-01	90.1	87.96	90.9	86.9	-0.92%	2884	437,578	38,601,053
2020-05-29	91.02	88.78	91.02	88.08	-1.55%	1613	198,928	17,657,596
2020-05-28	91	90.18	92.7	89.22	-0.02%	2156	274,968	24,809,254
2020-05-27	91.08	90.2	92.46	89.76	-1.10%	2186	486,859	44,458,561
2020-05-26	92	91.2	93.4	91	-0.87%	2661	434,281	39,961,121
2020-05-25	89.88	92	93.92	89.88	+2.93%	1965	189,012	17,316,685
2020-05-22	87.98	89.38	90.84	86.1	+3.19%	4328	459,878	40,903,304
2020-05-21	87.98	86.62	89.38	83.7	+3.61%	5620	1,125,720	97,676,415
2020-05-20	83.02	83.6	83.6	82	+0.89%	1351	275,346	22,844,665
2020-05-19	83.3	82.86	84	82.5	-0.53%	814	135,079	11,223,244
2020-05-18	83.48	83.3	83.74	82.5	+1.14%	871	236,834	19,706,089
2020-05-15	82.1	82.36	82.4	81.4	+1.73%	716	175,317	14,387,528
2020-05-14	82.1	80.96	83.12	80.72	-1.36%	1700	271,184	22,306,445
2020-05-13	83.92	82.08	83.92	81.98	-1.08%	1346	161,306	13,265,217
2020-05-12	84.5	82.98	85.36	82.3	-1.80%	2396	477,200	39,621,630
2020-05-08	83.52	84.5	84.5	83.22	+1.37%	761	202,952	17,048,218
2020-05-07	84.32	83.36	84.32	83.06	-0.50%	1373	141,775	11,842,186
2020-05-06	84.96	83.78	84.96	83.02	-0.59%	2039	486,801	41,044,523
2020-05-05	83.8	84.28	85.24	83.8	+0.17%	1638	184,825	15,598,374
2020-05-04	85.86	84.14	86	83.6	-2.16%	2732	278,587	23,457,486
2020-04-30	85.86	86	86.22	83.2	+1.78%	4858	836,418	71,087,665
2020-04-29	82	84.5	85	82	+3.05%	2191	457,035	38,398,835
2020-04-28	80.1	82	82	79.5	+2.45%	812	208,496	16,825,100
2020-04-27	80.58	80.04	80.7	79.6	+0.55%	875	135,111	10,818,727
2020-04-24	81	79.6	81.4	79.52	-1.73%	1051	153,022	12,227,799
2020-04-23	82.12	81	82.12	79.76	-0.49%	1141	189,882	15,296,297
2020-04-22	80	81.4	82.12	80	+0.52%	824	146,680	11,944,316
2020-04-21	80.9	80.98	82	79.02	-0.49%	1233	276,611	22,129,803
2020-04-20	83	81.38	83.1	80.54	-0.76%	1657	307,951	25,113,374
2020-04-17	88	82	88	81.06	-4.23%	6845	605,978	50,339,042
2020-04-16	89.9	85.62	90.48	84.5	-0.83%	2138	426,110	36,954,839
2020-04-15	89.9	86.34	89.9	86.04	-3.60%	1021	190,153	16,641,775
2020-04-14	91.48	89.56	92.02	88.86	-1.58%	1538	256,214	23,101,211
2020-04-13	92.2	91	92.4	90.4	-0.85%	599	170,377	15,567,202
2020-04-10	91.08	91.78	92	91	+0.86%	739	104,712	9,574,244
2020-04-09	93.02	91	93.62	90	-2.15%	2287	425,000	39,114,895
2020-04-08	95	93	95.98	92.6	-0.94%	1061	120,858	11,249,351
2020-04-07	99.84	93.88	101.84	92.44	-2.31%	3770	775,936	73,894,720
2020-04-06	99.84	96.1	99.84	95	-0.31%	1098	145,044	13,957,449
2020-04-03	98.56	96.4	98.56	96	-2.82%	1248	302,005	29,306,957
2020-04-02	100	99.2	102.8	96.08	+1.04%	481	199,849	19,795,435
2020-04-01	99.44	98.18	100.98	98.18	-3.35%	586	87,061	8,646,885
2020-03-31	100.04	101.58	102.02	99.02	+0.47%	502	68,072	6,851,935
2020-03-30	103.26	101.1	104	100.4	-2.83%	386	72,364	7,413,839
2020-03-27	105	104.04	106.82	103.78	-2.09%	388	73,971	7,749,200
2020-03-26	107	106.26	108.82	104.08	-0.39%	428	105,454	11,144,819
2020-03-25	106.88	106.68	111.7	106.68	-0.17%	910	395,200	42,944,364
2020-03-24	104.58	106.86	110.66	100	+4.44%	1428	671,360	71,714,998
2020-03-23	92.6	102.32	103.14	90	+10.50%	888	262,622	25,827,972
2020-03-20	87	92.6	95.92	76.8	+8.58%	1771	681,802	62,178,036
2020-03-19	81.62	85.28	85.28	76.02	+9.61%	2841	1,757,078	141,711,907
2020-03-18	85.7	77.8	87.98	73.84	-12.88%	5975	1,021,063	81,296,041
2020-03-17	97.52	89.3	97.52	87.5	-7.90%	1880	292,774	26,873,196
2020-03-16	100.6	96.96	100.76	96	-3.50%	717	115,578	11,410,746
2020-03-13	101.54	100.48	106.72	99.54	-2.56%	2271	254,225	26,692,859
2020-03-12	113.6	103.12	113.6	102.62	-11.10%	3064	301,050	32,540,704
2020-03-11	118.34	116	118.34	114	-1.28%	3915	183,480	21,075,005
2020-03-10	110	117.5	118	106.6	-0.73%	3934	176,490	20,188,941
2020-03-06	120.86	118.36	121.5	117.4	-2.90%	3059	195,420	23,179,895
2020-03-05	122	121.9	123.8	120.04	+0.35%	3652	218,420	26,443,049
2020-03-04	123.02	121.48	123.7	120.3	-2.03%	2806	211,130	25,657,342
2020-03-03	125	124	130.5	121.7	+0.42%	3358	224,160	27,504,124
2020-03-02	125.46	123.48	131	122.9	-1.22%	2777	263,230	32,923,792
2020-02-28	131.02	125	131.22	124.04	-4.74%	4612	144,010	18,242,595
2020-02-27	135.74	131.22	135.74	131.08	-2.50%	3241	166,950	22,280,279
2020-02-26	140.42	134.58	140.42	134.4	-2.55%	2211	187,990	25,435,747
2020-02-25	139	138.1	140	138	-1.22%	5059	152,140	21,144,259
2020-02-21	140.5	139.8	140.8	139.52	-0.16%	3688	139,000	19,470,814
2020-02-20	140.5	140.02	140.82	139.52	-0.10%	2616	164,040	23,036,165
2020-02-19	139.38	140.16	140.8	139	+0.49%	2548	136,050	19,071,708
2020-02-18	139.88	139.48	140.2	139.48	-0.34%	1297	126,720	17,728,613
2020-02-17	143	139.96	143.5	139.02	-2.13%	692	259,270	36,519,370
2020-02-14	143.72	143	143.72	140.98	+0.21%	400	101,860	14,437,118
2020-02-13	141.22	142.7	143.32	140.92	+0.49%	180	22,390	3,185,240
2020-02-12	140.38	142	142.02	139.9	+1.97%	1053	110,420	15,594,818
2020-02-11	141.9	139.26	142.42	139.26	-1.50%	294	40,150	5,652,160
2020-02-10	145	141.38	145	140.38	-1.08%	189	22,270	3,160,338
2020-02-07	143	142.92	143	140.26	-0.06%	398	66,210	9,358,515
2020-02-06	143.6	143	143.6	95	0.00%	262	45,920	6,521,035
2020-02-05	145.86	143	145.86	142.1	-1.69%	485	86,060	12,361,716
2020-02-04	150	145.46	150	145.3	-0.37%	661	157,920	23,063,643
2020-02-03	149.2	146	150	145.88	0.00%	809	118,040	17,501,625

Архив котировок акции ETLN по годам

2026 2025 2024 2023 2022 2021 2020