Эталон Груп (Etalon Group)

ETLN

34.04 ₽ -4.97% ↓

История котировок ETLN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	83.88	85.5	87.24	83.88	+2.15%	4656	595,489	50,870,925
2021-12-29	81.68	83.7	83.86	81	+2.62%	8064	602,287	49,417,492
2021-12-28	81.78	81.56	82	80.06	-0.27%	7871	1,401,899	113,228,603
2021-12-27	82.7	81.78	83.5	81.02	-0.94%	6299	888,537	72,941,755
2021-12-24	83.4	82.56	84.48	82.3	-0.63%	6599	633,302	52,584,089
2021-12-23	87.12	83.08	87.18	83.06	-4.04%	6613	903,080	76,063,671
2021-12-22	87.9	86.58	88.5	86.36	-1.48%	3659	964,396	84,101,557
2021-12-21	86.98	87.88	90	86.98	+1.85%	5047	694,689	61,387,198
2021-12-20	87.6	86.28	87.6	84.72	-1.51%	4414	562,159	48,332,224
2021-12-17	87.8	87.6	90	86.16	+0.83%	4818	544,451	47,733,669
2021-12-16	85.6	86.88	89.38	85.6	+1.73%	6077	895,948	78,778,674
2021-12-15	84.74	85.4	85.9	81.94	+2.89%	4622	835,285	70,515,254
2021-12-14	84.46	83	85.78	81.06	-1.78%	5899	823,660	68,615,102
2021-12-13	90.4	84.5	90.78	84.5	-6.30%	9827	993,994	85,896,650
2021-12-10	92.22	90.18	92.86	89.7	-2.93%	7774	748,591	67,648,497
2021-12-09	94.3	92.9	95.28	92.6	-9.61%	13680	1,231,986	115,142,424
2021-12-08	104.92	102.78	104.96	101.84	-1.19%	7928	1,098,704	113,334,900
2021-12-07	104	104.02	105.48	103.46	+0.12%	8245	1,041,208	108,668,163
2021-12-06	102.62	103.9	106.82	101.08	+1.98%	8187	875,143	90,943,164
2021-12-03	102.32	101.88	103.28	101.7	+0.08%	4369	355,860	36,433,065
2021-12-02	102.92	101.8	104	101.04	-1.05%	4667	388,188	39,609,467
2021-12-01	100.3	102.88	104.4	100.3	+2.57%	5840	482,958	49,666,610
2021-11-30	100	100.3	101.96	99	+0.82%	5272	736,253	74,148,922
2021-11-29	101.66	99.48	104.2	98.66	-1.13%	10727	1,328,670	133,087,231
2021-11-26	102	100.62	104.82	100.08	-3.80%	7610	573,463	58,170,995
2021-11-25	103.3	104.6	105.16	103.3	+1.26%	3041	186,164	19,481,956
2021-11-24	104.4	103.3	105.3	103.12	-0.17%	4337	408,695	42,562,422
2021-11-23	102.5	103.48	103.8	101	+1.39%	5917	521,069	53,802,771
2021-11-22	106.52	102.06	107.08	101.46	-4.19%	11095	1,007,590	103,881,845
2021-11-19	107	106.52	108.12	106	-0.47%	5089	363,308	38,730,433
2021-11-18	108.22	107.02	109.2	106.9	-0.78%	6298	414,027	44,589,474
2021-11-17	107	107.86	108.86	106.54	+0.97%	4528	441,426	47,486,741
2021-11-16	108.6	106.82	108.84	105.72	-0.37%	8274	775,912	83,155,732
2021-11-15	109	107.22	111.56	107.08	-1.72%	8316	693,752	75,639,816
2021-11-12	109	109.1	109.9	108.4	-0.18%	4948	352,290	38,416,983
2021-11-11	109.36	109.3	110	108.2	+0.04%	5333	339,312	37,081,336
2021-11-10	110.5	109.26	111.16	108.58	-0.85%	7268	669,752	73,412,347
2021-11-09	111.6	110.2	112.16	109.6	-0.90%	8595	748,608	82,722,328
2021-11-08	112	111.2	113.6	110.2	+0.05%	10086	1,006,805	112,313,085
2021-11-05	113.12	111.14	114.1	111.12	-1.73%	7648	568,387	63,571,076
2021-11-03	113.2	113.1	113.8	112.98	-0.07%	2917	127,341	14,431,342
2021-11-02	113.18	113.18	114.38	112.94	+0.02%	3267	211,959	24,068,348
2021-11-01	111.82	113.16	114.9	111.82	+1.23%	4435	479,152	54,351,455
2021-10-29	112.68	111.78	113.44	111.52	-0.80%	3515	374,918	42,051,913
2021-10-28	114.4	112.68	114.4	112.02	-1.59%	4812	545,873	61,414,714
2021-10-27	114.86	114.5	115.84	113.32	-0.31%	5282	343,753	39,393,843
2021-10-26	111.6	114.86	114.94	111.56	+3.01%	7568	928,867	105,792,586
2021-10-25	113	111.5	113	110.68	-0.38%	4550	358,656	39,921,196
2021-10-22	113.14	111.92	113.68	111.88	-1.04%	4452	272,377	30,574,548
2021-10-21	114.2	113.1	114.2	113.02	-0.53%	2757	255,512	29,007,120
2021-10-20	114.6	113.7	114.6	113.14	+0.11%	3103	370,966	42,262,685
2021-10-19	114.86	113.58	114.88	113.2	-0.35%	4196	279,593	31,798,893
2021-10-18	113.78	113.98	115.6	113.2	+0.26%	5403	513,850	58,852,926
2021-10-15	113.78	113.68	114.3	113	+0.18%	3193	274,818	31,201,322
2021-10-14	112.96	113.48	114	112.46	+0.48%	3588	242,554	27,487,386
2021-10-13	114.1	112.94	114.2	112.24	-0.88%	4046	303,942	34,382,428
2021-10-12	114.5	113.94	114.88	113.26	-0.33%	3248	195,423	22,223,628
2021-10-11	114	114.32	115	113.58	+0.28%	6185	772,922	88,403,877
2021-10-08	114.38	114	114.86	113	-0.23%	3799	272,115	30,961,330
2021-10-07	112	114.26	114.66	111.5	+2.20%	4857	390,244	44,051,731
2021-10-06	111.9	111.8	112.5	111.04	+0.05%	4786	348,174	38,925,208
2021-10-05	111.6	111.74	112.46	110.66	+0.13%	4961	383,473	42,767,215
2021-10-04	112.74	111.6	113.72	111.5	-0.98%	5448	359,585	40,560,073
2021-10-01	112	112.7	114	111	+0.71%	5248	368,143	41,341,689
2021-09-30	114.08	111.9	115.5	110.86	-1.91%	8016	723,173	81,849,913
2021-09-29	113.5	114.08	116.5	113.2	-0.80%	7599	816,071	93,889,100
2021-09-28	118.18	115	118.86	112.64	-2.69%	20629	2,001,754	230,307,440
2021-09-27	123.9	118.18	126	118	-3.13%	15776	1,664,631	200,935,303
2021-09-24	123.98	122	123.98	120.32	-0.64%	7772	1,102,270	134,216,075
2021-09-23	125.86	122.78	126.32	122.68	-2.09%	3893	487,525	60,082,375
2021-09-22	123	125.4	128.74	121.56	+2.47%	4894	728,428	89,640,951
2021-09-21	122.02	122.38	124.4	122.02	+0.31%	3594	287,275	35,437,323
2021-09-20	125	122	125	121.54	-2.37%	5068	542,686	66,558,818
2021-09-17	122.5	124.96	127.7	122.5	+1.76%	5464	695,911	87,492,471
2021-09-16	124.98	122.8	127	122.22	-1.82%	5901	738,938	91,638,643
2021-09-15	129	125.08	129.4	124.5	-2.66%	4669	324,451	41,143,492
2021-09-14	130.4	128.5	131.44	128.16	-1.41%	6768	881,536	113,741,382
2021-09-13	127.12	130.34	130.88	126.98	+2.40%	7513	1,002,007	130,017,023
2021-09-10	125	127.28	127.86	125	+1.58%	4370	444,273	56,261,736
2021-09-09	125.42	125.3	126.18	123.22	-0.10%	3707	309,471	38,705,043
2021-09-08	125.96	125.42	126.18	124.62	-0.16%	3159	233,832	29,363,870
2021-09-07	125.38	125.62	126.18	124.5	+0.34%	4269	276,476	34,709,132
2021-09-06	125	125.2	125.5	123.72	+0.37%	3958	260,827	32,580,340
2021-09-03	123.82	124.74	125.48	123.82	+0.74%	5288	420,886	52,483,211
2021-09-02	123.6	123.82	123.94	121.46	+0.18%	3623	278,766	34,087,216
2021-09-01	123.9	123.6	124.9	123.02	+0.41%	3985	286,880	35,647,424
2021-08-31	122.14	123.1	124	121.96	+0.93%	4542	361,326	44,527,461
2021-08-30	119.98	121.96	122.48	119.76	+1.65%	4904	533,995	64,918,766
2021-08-27	119.38	119.98	120	119	+0.79%	2571	120,794	14,435,944
2021-08-26	119.1	119.04	120.3	119	-0.05%	2816	203,201	24,324,034
2021-08-25	118.5	119.1	120	118.3	+0.57%	3473	401,883	47,962,626
2021-08-24	118.86	118.42	119.76	118.1	-0.37%	5522	563,500	66,707,570
2021-08-23	118.72	118.86	119.3	118.06	+0.12%	6649	641,236	76,072,371
2021-08-20	118.4	118.72	119.86	118	-0.10%	4344	365,620	43,276,241
2021-08-19	119.64	118.84	119.88	118.26	-1.21%	3415	271,157	32,177,545
2021-08-18	119.46	120.3	120.94	118.52	+0.77%	5015	457,990	54,751,888
2021-08-17	119	119.38	119.5	118.34	+0.88%	4325	266,905	31,775,758
2021-08-16	119.6	118.34	119.8	118.08	-0.85%	6715	465,244	55,193,870
2021-08-13	120	119.36	120.38	118.78	+0.12%	4800	310,428	37,010,613
2021-08-12	120.12	119.22	120.64	119.02	-0.27%	6808	386,445	46,154,432
2021-08-11	119.22	119.54	121.36	118.9	+0.45%	6147	552,702	66,263,175
2021-08-10	119	119	119.78	118.8	-0.02%	4133	350,484	41,756,186
2021-08-09	118.5	119.02	119.94	118.5	-0.07%	4486	174,563	20,825,313
2021-08-06	121.06	119.1	121.06	118.8	-1.29%	4860	249,240	29,768,020
2021-08-05	122	120.66	122	119.6	-0.84%	3787	226,075	27,200,655
2021-08-04	124.5	121.68	124.5	120.7	-0.56%	4849	235,326	28,636,140
2021-08-03	121.9	122.36	122.6	121.02	+0.79%	2898	112,282	13,713,310
2021-08-02	122.38	121.4	123.5	121	-0.21%	5034	296,819	36,174,678
2021-07-30	124.28	121.66	124.92	121.5	-2.11%	4012	429,667	52,863,535
2021-07-29	124.14	124.28	124.62	122.2	+0.11%	3273	290,769	35,941,942
2021-07-28	122.98	124.14	124.5	121.92	+1.31%	3810	502,408	62,113,540
2021-07-27	122	122.54	122.96	121.28	+0.54%	3080	193,111	23,603,079
2021-07-26	122.48	121.88	122.48	121	+0.31%	3466	232,059	28,257,970
2021-07-23	120.84	121.5	122	120.38	+0.71%	2914	222,326	26,987,111
2021-07-22	120.94	120.64	122.5	120.06	+0.94%	3763	502,587	60,831,806
2021-07-21	118.02	119.52	120.78	117.86	+1.74%	3536	344,471	41,331,526
2021-07-20	118.2	117.48	119.62	117	+0.24%	3107	117,651	13,843,990
2021-07-19	119.54	117.2	120.16	115.06	-1.92%	4127	241,818	28,552,532
2021-07-16	118.98	119.5	121.48	118.8	+0.44%	3063	634,776	76,601,053
2021-07-15	118.72	118.98	119.6	118.14	+0.22%	2628	88,206	10,498,932
2021-07-14	120.5	118.72	121.06	118.1	-1.66%	4523	228,889	27,212,215
2021-07-13	121.52	120.72	121.52	120.52	-0.23%	2402	160,549	19,407,741
2021-07-12	121.36	121	121.4	120.52	+0.12%	2486	99,530	12,047,005
2021-07-09	120.32	120.86	121.1	120.32	+0.47%	1923	59,427	7,182,632
2021-07-08	120.18	120.3	120.98	120.1	+0.10%	2329	210,501	25,355,655
2021-07-07	119.56	120.18	120.18	118.5	+0.81%	2800	125,134	14,945,771
2021-07-06	118.9	119.22	119.76	118.16	+0.71%	2820	147,008	17,466,662
2021-07-05	118.2	118.38	118.96	117	+0.42%	4597	264,392	31,186,325
2021-07-02	119.5	117.88	120.76	117.12	-1.36%	5658	666,386	79,057,304
2021-07-01	120.64	119.5	121.98	119.26	-0.83%	3767	658,695	79,540,888
2021-06-30	118.96	120.5	120.66	118.88	+1.36%	2260	119,565	14,361,820
2021-06-29	119.02	118.88	120.26	118.06	-1.07%	2792	118,623	14,137,360
2021-06-28	121.5	120.16	121.5	119.7	-0.20%	2614	77,390	9,300,014
2021-06-25	120.56	120.4	121.88	120.1	-0.40%	2255	152,734	18,453,467
2021-06-24	120.84	120.88	121.46	120.08	+0.03%	2131	109,840	13,262,123
2021-06-23	119.14	120.84	120.9	119.1	+1.48%	2704	329,736	39,583,491
2021-06-22	119.4	119.08	120.56	119.08	-0.27%	2333	77,391	9,240,378
2021-06-21	118.2	119.4	119.94	118	+0.71%	2866	120,555	14,404,684
2021-06-18	118.3	118.56	119.46	117.9	+0.87%	3409	202,359	24,049,966
2021-06-17	121.5	117.54	121.52	117.54	-3.26%	6265	468,485	55,813,074
2021-06-16	122.6	121.5	122.6	121.06	+0.08%	2832	106,877	12,990,821
2021-06-15	122.92	121.4	123.94	120.88	-1.28%	5157	372,552	45,475,818
2021-06-14	123.66	122.98	124.42	122.32	-0.02%	3824	152,321	18,763,101
2021-06-11	123.8	123	123.8	122.06	+0.11%	3902	174,827	21,454,495
2021-06-10	124	122.86	124	122.66	-0.61%	4280	203,016	25,023,765
2021-06-09	124.3	123.62	124.34	122.08	-0.29%	5960	400,696	49,585,198
2021-06-08	122.8	123.98	124.86	122.22	+0.96%	6541	371,982	46,113,509
2021-06-07	119	122.8	122.96	118.9	+3.61%	5776	408,670	49,432,439
2021-06-04	118.36	118.52	119.26	118.02	+0.32%	3287	131,047	15,569,968
2021-06-03	117.16	118.14	118.3	116.6	+0.84%	2849	180,781	21,245,723
2021-06-02	117	117.16	117.5	116.66	+0.57%	2896	84,404	9,889,474
2021-06-01	118	116.5	119.2	115.06	-1.20%	6263	734,113	85,493,775
2021-05-31	117	117.92	118	116.04	+0.17%	3399	66,096	7,748,289
2021-05-28	117.48	117.72	117.8	116.28	+1.31%	2956	102,931	12,056,104
2021-05-27	116	116.2	116.44	114.98	+1.06%	3702	121,750	14,079,580
2021-05-26	118.02	114.98	118.02	114.88	-2.03%	4518	479,055	55,596,593
2021-05-25	117.68	117.36	118.04	117.02	-0.36%	3150	126,773	14,895,863
2021-05-24	117.98	117.78	118.96	117.28	-0.14%	4482	159,948	18,876,923
2021-05-21	118.5	117.94	118.82	117.02	-0.07%	3918	169,551	19,956,903
2021-05-20	120.98	118.02	123	117.54	-0.56%	3886	162,796	19,381,179
2021-05-19	120.9	118.68	122.08	118.06	-1.84%	4463	266,213	31,730,602
2021-05-18	121.38	120.9	123	120.52	-1.71%	3849	149,309	18,121,202
2021-05-17	122.5	123	123.56	121.52	+1.25%	4724	193,046	23,743,025
2021-05-14	122.22	121.48	123.4	121.32	-0.48%	3168	74,774	9,125,678
2021-05-13	122.5	122.06	126.26	120.74	+0.33%	4211	202,698	24,728,317
2021-05-12	123	121.66	123	121.4	-0.23%	2830	42,693	5,210,532
2021-05-11	123.48	121.94	123.48	121.06	-0.20%	2953	69,092	8,435,221
2021-05-10	123.02	122.18	123.02	121.18	-0.03%	2990	88,698	10,812,631
2021-05-07	122.26	122.22	123	121.8	+0.23%	2660	58,841	7,195,231
2021-05-06	122	121.94	122.64	121.6	+0.02%	3746	112,142	13,667,845
2021-05-05	123.52	121.92	123.98	121.62	-0.15%	3650	122,348	14,940,160
2021-05-04	122.3	122.1	134	122.1	-0.16%	6187	214,892	26,715,306
2021-04-30	123.08	122.3	123.9	122	-0.63%	3435	121,409	14,893,826
2021-04-29	123	123.08	124	122.04	-0.03%	3091	68,831	8,454,912
2021-04-28	122.5	123.12	124	122.48	+0.46%	3687	74,980	9,239,330
2021-04-27	126.42	122.56	127.4	122.56	-3.42%	4764	992,651	124,751,382
2021-04-26	126.44	126.9	126.9	125.5	+0.79%	5972	194,771	24,569,458
2021-04-23	125.98	125.9	126.1	124.5	-0.06%	4055	236,675	29,700,429
2021-04-22	128.48	125.98	128.48	124.06	-0.80%	6952	373,642	46,900,230
2021-04-21	126.84	127	128.06	126.1	+0.06%	4742	143,337	18,200,532
2021-04-20	129.52	126.92	129.52	126.58	-1.23%	4930	164,457	20,975,898
2021-04-19	126.06	128.5	129.94	126.06	+0.50%	8351	372,301	48,098,210
2021-04-16	125	127.86	129.26	123.34	+2.60%	8961	801,951	101,638,129
2021-04-15	123	124.62	125.94	122.08	+1.23%	8221	430,507	53,717,712
2021-04-14	122.2	123.1	123.76	120.18	+0.89%	6621	286,182	35,036,708
2021-04-13	118.54	122.02	122.2	118.54	+2.94%	6152	178,777	21,613,791
2021-04-12	120	118.54	120	118.14	-0.30%	8321	209,932	24,971,831
2021-04-09	119.58	118.9	120.66	118.3	-0.57%	6784	232,666	27,708,757
2021-04-08	119.8	119.58	121.18	119.2	-0.25%	6799	181,780	21,866,529
2021-04-07	121.34	119.88	122.78	119.1	-1.20%	10096	344,616	41,442,333
2021-04-06	125.16	121.34	125.16	121.1	-3.04%	11075	406,121	49,596,360
2021-04-05	123.4	125.14	125.84	123.34	+1.41%	15363	144,406	17,982,611
2021-04-02	123.58	123.4	123.58	122.5	+0.98%	10595	67,045	8,264,303
2021-04-01	122.84	122.2	123.88	121.5	-0.24%	12889	318,087	38,928,161
2021-03-31	122.5	122.5	123.96	121	+0.25%	18877	512,547	62,697,995
2021-03-30	123	122.2	123.7	122.1	-0.47%	17624	138,086	16,913,509
2021-03-29	123	122.78	124.98	122.7	-0.20%	30109	196,145	24,241,710
2021-03-26	126.5	123.02	126.5	122.82	-2.37%	16286	146,978	18,336,578
2021-03-25	125.4	126	126.4	124.34	+0.96%	16082	254,091	31,921,125
2021-03-24	124.5	124.8	126.5	123.82	-0.18%	16595	191,209	23,855,665
2021-03-23	123.88	125.02	125.54	122.52	+1.49%	19794	358,706	44,537,588
2021-03-22	122.56	123.18	123.68	122.54	+0.51%	27524	132,323	16,289,690
2021-03-19	122.52	122.56	123.6	122.5	-0.03%	13700	159,471	19,595,726
2021-03-18	123	122.6	123.9	122.02	+0.44%	14011	226,875	27,874,127
2021-03-17	122.78	122.06	123.8	121	-0.94%	13668	191,985	23,435,727
2021-03-16	122.22	123.22	124.16	122.22	+0.79%	17621	128,211	15,784,238
2021-03-15	124.5	122.26	126	122	+0.63%	22166	236,390	29,073,733
2021-03-12	124.42	121.5	126.94	120.02	-2.39%	13437	422,161	51,557,412
2021-03-11	123.9	124.48	125	123.14	+0.96%	11995	118,872	14,772,070
2021-03-10	123	123.3	125.76	121.4	+0.24%	14010	147,196	18,115,230
2021-03-09	125.9	123	125.9	122.98	-0.87%	18275	200,628	24,888,878
2021-03-05	125	124.08	126.5	124.02	-0.74%	10627	110,592	13,845,857
2021-03-04	129	125	129	125	-3.09%	8477	146,989	18,596,155
2021-03-03	129	128.98	130.8	128.52	+0.22%	10814	116,927	15,182,729
2021-03-02	125.2	128.7	129.1	124.2	+3.79%	15747	334,055	42,442,905
2021-03-01	131	124	131.82	122.86	-4.82%	16489	812,985	101,910,952
2021-02-26	132.66	130.28	133.34	128	-2.05%	8773	367,008	47,933,405
2021-02-25	131.58	133	133.38	130.1	+0.41%	7898	201,171	26,555,310
2021-02-24	133	132.46	133.24	129	-0.03%	9550	199,976	26,186,087
2021-02-22	132.12	132.5	134.46	132.06	-0.99%	6513	101,982	13,638,604
2021-02-20	134.68	133.82	134.68	132.9	-0.30%	3251	24,412	3,260,387
2021-02-19	134.14	134.22	135	131.96	+0.48%	3431	90,873	12,116,849
2021-02-18	133.06	133.58	134.3	129.1	+0.23%	6972	249,715	33,090,621
2021-02-17	133.6	133.28	135.3	133.12	-0.10%	4309	159,813	21,478,376
2021-02-16	134.62	133.42	134.76	132.84	-0.51%	7181	142,906	19,086,845
2021-02-15	134	134.1	134.92	133.64	+0.21%	5728	79,068	10,616,052
2021-02-12	133.7	133.82	134.52	133.4	+0.09%	5065	123,994	16,622,226
2021-02-11	133.2	133.7	134.38	132.8	+0.33%	3715	88,656	11,834,242
2021-02-10	134.9	133.26	135.72	133.16	-0.37%	3505	87,432	11,697,716
2021-02-09	135.96	133.76	135.96	133.6	-1.36%	4588	175,433	23,562,384
2021-02-08	136.4	135.6	136.76	132.6	-0.31%	3885	115,484	15,635,129
2021-02-05	136.46	136.02	136.96	135.08	-0.47%	2721	93,865	12,763,446
2021-02-04	136.72	136.66	137.3	135.68	-0.07%	2356	160,721	21,989,653
2021-02-03	135.62	136.76	137	134.76	+0.56%	2525	135,757	18,469,785
2021-02-02	135.5	136	136.98	134.02	+0.12%	3326	125,658	17,083,233
2021-02-01	134.84	135.84	135.96	132.54	+0.71%	3619	166,271	22,382,576
2021-01-29	136.3	134.88	136.78	134.02	-0.82%	2467	129,400	17,498,459
2021-01-28	136.78	136	137.52	132.5	-0.58%	4684	253,257	34,209,427
2021-01-27	138.82	136.8	139.58	136.02	-1.30%	6461	453,063	62,358,374
2021-01-26	135.02	138.6	139.78	133.52	+2.47%	10432	1,122,502	154,592,899
2021-01-25	132.5	135.26	135.4	132.5	+0.58%	5580	346,717	46,723,137
2021-01-22	133.96	134.48	134.48	129.82	+0.75%	5935	353,640	46,864,429
2021-01-21	132.32	133.48	134	130.58	+1.06%	5103	411,219	54,638,646
2021-01-20	132.62	132.08	133	128.68	+0.27%	4385	302,276	39,822,210
2021-01-19	130.5	131.72	132.98	130	+1.17%	7687	390,700	51,608,479
2021-01-18	130	130.2	130.5	127.34	+0.68%	2410	95,095	12,358,653
2021-01-15	129.28	129.32	130.5	128.2	+0.03%	2802	183,293	23,794,615
2021-01-14	127.5	129.28	129.9	127.5	-0.12%	2735	112,957	14,541,566
2021-01-13	129.16	129.44	129.84	126.32	+0.11%	3967	407,625	52,256,629
2021-01-12	130.54	129.3	130.9	129	-1.40%	3253	203,465	26,515,378
2021-01-11	131.2	131.14	132.2	129.5	-0.08%	4406	254,297	33,298,368
2021-01-08	129.2	131.24	131.3	128.26	+1.08%	4324	368,200	47,875,512
2021-01-06	128.5	129.84	129.98	127.9	+1.04%	2980	270,286	34,958,777
2021-01-05	127.5	128.5	129.5	125.98	+0.77%	3803	166,258	21,353,117
2021-01-04	126.52	127.52	127.88	124.6	0.00%	4028	238,690	30,238,358

Архив котировок акции ETLN по годам

2026 2025 2024 2023 2022 2021 2020