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)
2022-12-30	46.36	46.36	46.52	46	-0.09%	2850	159,547	7,372,418
2022-12-29	46.62	46.4	46.9	46.12	+0.09%	2816	173,508	8,065,153
2022-12-28	47.6	46.36	48.64	46.1	-1.15%	6849	847,984	39,943,337
2022-12-27	46.46	46.9	46.98	46.1	+1.74%	2713	269,991	12,611,088
2022-12-26	46.94	46.1	46.94	46.08	-0.69%	2665	197,171	9,158,499
2022-12-23	46.7	46.42	47.5	46.3	+0.35%	2500	331,850	15,546,009
2022-12-22	46.7	46.26	47.2	46.2	-0.56%	2772	220,189	10,257,277
2022-12-21	47.44	46.52	47.94	46.1	-0.98%	2923	201,110	9,413,442
2022-12-20	46.6	46.98	47.92	46	+0.82%	3426	406,263	19,146,981
2022-12-19	47.76	46.6	48.3	46.32	-2.43%	3478	165,636	7,753,595
2022-12-16	48.56	47.76	49	47.5	-0.91%	2314	167,076	8,019,815
2022-12-15	47.98	48.2	48.48	46.14	+0.54%	6019	473,099	22,414,831
2022-12-14	48.1	47.94	48.4	47.58	-1.28%	2645	142,206	6,812,038
2022-12-13	50.5	48.56	50.5	48.02	-2.22%	3683	187,863	9,167,779
2022-12-12	49.9	49.66	51	49.56	-0.48%	2950	212,245	10,675,350
2022-12-09	49.96	49.9	50.46	49	+0.24%	2707	435,681	21,718,874
2022-12-08	48.54	49.78	50.28	48.54	+1.97%	5465	961,834	48,036,052
2022-12-07	48.9	48.82	49.48	48.5	-0.16%	1588	99,349	4,841,078
2022-12-06	49.5	48.9	49.5	48.76	-0.20%	1871	251,875	12,347,900
2022-12-05	48.96	49	49.92	47.68	+1.87%	2846	229,754	11,191,548
2022-12-02	49.44	48.1	49.44	47.34	-1.80%	4867	569,769	27,376,459
2022-12-01	49.2	48.98	49.86	48.78	+0.08%	2782	193,381	9,520,495
2022-11-30	49.22	48.94	49.34	48.64	-0.04%	2439	104,265	5,100,141
2022-11-29	49.24	48.96	49.92	48.6	-0.57%	3196	182,080	8,966,382
2022-11-28	49.52	49.24	50.26	49.2	-1.87%	3197	174,675	8,654,220
2022-11-25	51.18	50.18	51.18	50.02	-1.38%	1929	91,411	4,603,294
2022-11-24	51.04	50.88	51.38	50.76	-0.31%	1479	80,730	4,117,305
2022-11-23	50.6	51.04	51.34	50.6	+0.95%	1737	81,364	4,144,411
2022-11-22	50.32	50.56	51.36	49.94	+1.24%	1814	99,812	5,048,810
2022-11-21	50.52	49.94	51	49.04	-2.08%	3581	174,917	8,735,044
2022-11-18	51.62	51	52.4	50.12	-1.20%	4456	346,887	17,700,071
2022-11-17	52	51.62	52.3	51.12	-0.73%	2004	137,598	7,139,674
2022-11-16	52.5	52	52.54	50.98	-2.03%	4584	435,594	22,614,868
2022-11-15	53	53.08	53.88	52	+1.30%	4603	555,863	29,495,489
2022-11-14	51.94	52.4	52.98	51.56	+0.89%	2884	177,664	9,334,536
2022-11-11	52.78	51.94	53.44	50.2	-2.11%	5970	703,146	36,305,074
2022-11-10	54.88	53.06	54.88	52.84	+0.42%	2609	148,753	7,912,099
2022-11-09	52.5	52.84	57.78	51.82	+1.58%	8116	970,074	52,233,161
2022-11-08	51.7	52.02	52.68	50.18	+1.01%	3730	232,155	12,019,817
2022-11-07	50.76	51.5	51.94	50.54	+1.46%	3212	142,873	7,350,899
2022-11-03	51.7	50.76	52.3	49.88	-2.01%	5649	443,213	22,389,258
2022-11-02	53.78	51.8	53.78	49.72	-2.45%	3489	233,884	12,230,413
2022-11-01	53.08	53.1	53.8	52.68	+0.04%	2588	139,480	7,439,773
2022-10-31	52.62	53.08	53.24	52.54	+0.95%	2409	129,332	6,839,116
2022-10-28	53.16	52.58	53.48	52.16	-1.20%	3347	133,521	7,046,911
2022-10-27	52.82	53.22	53.8	52.38	+0.72%	3829	242,400	12,891,944
2022-10-26	54.2	52.84	54.82	52.1	-2.47%	6908	575,641	30,728,211
2022-10-25	53.76	54.18	54.48	52.72	+2.03%	2626	289,025	15,573,196
2022-10-24	54	53.1	54.86	53.02	-0.15%	2692	120,081	6,447,505
2022-10-21	53.7	53.18	53.7	52.1	-0.26%	1846	86,062	4,548,836
2022-10-20	53.24	53.32	54.1	52.78	+2.15%	3066	199,152	10,664,203
2022-10-19	53.36	52.2	54	51	-3.62%	4415	346,235	18,161,684
2022-10-18	54.2	54.16	55.86	53	+0.74%	5890	614,719	33,365,024
2022-10-17	50.68	53.76	53.78	50.2	+7.01%	7897	467,925	24,610,216
2022-10-14	50.7	50.24	50.7	49.14	+1.49%	3066	241,272	12,018,484
2022-10-13	48	49.5	49.9	47.68	+2.65%	4348	493,365	24,214,471
2022-10-12	46.6	48.22	48.5	46.6	+2.73%	3090	257,510	12,291,584
2022-10-11	46.2	46.94	47	44.94	+2.18%	2119	126,289	5,877,786
2022-10-10	43	45.94	46	41	+3.94%	3805	220,953	9,786,608
2022-10-07	45.8	44.2	45.8	44	-3.54%	2137	165,284	7,364,380
2022-10-06	47.06	45.82	47.88	45.04	-1.04%	2878	157,614	7,290,225
2022-10-05	45.58	46.3	46.72	43.6	+1.58%	4281	392,434	17,639,310
2022-10-04	48	45.58	49.92	45.3	-1.77%	4387	446,630	20,751,548
2022-10-03	41.78	46.4	47	41.78	+11.06%	5917	586,668	26,691,427
2022-09-30	41.86	41.78	43.98	38.64	-0.19%	5185	682,120	28,421,694
2022-09-29	44.6	41.86	45.4	41.72	-5.93%	3757	303,949	13,170,337
2022-09-28	47	44.5	47.94	44.26	-3.76%	3403	237,561	10,885,497
2022-09-27	49.5	46.24	49.5	44.14	-1.91%	4257	473,138	21,948,130
2022-09-26	50.5	47.14	50.98	44.12	-9.35%	7730	843,979	39,597,749
2022-09-23	57.68	52	57.68	51.14	-8.13%	5526	434,155	22,990,903
2022-09-22	56.18	56.6	59.94	55.08	-2.25%	4418	323,169	18,588,195
2022-09-21	53.98	57.9	59.78	48.42	-3.47%	9809	1,128,405	63,198,907
2022-09-20	66.62	59.98	67.84	56.12	-11.69%	15565	1,780,791	112,516,765
2022-09-19	69.5	67.92	70.56	66.72	+1.68%	20571	2,265,317	155,748,335
2022-09-16	69	66.8	70	65.16	-2.48%	10218	1,123,702	76,501,300
2022-09-15	68.7	68.5	68.9	67.4	-0.38%	3293	303,928	20,730,113
2022-09-14	67.88	68.76	68.9	66.5	+1.03%	5542	267,944	18,116,639
2022-09-13	69.02	68.06	70.96	67.5	-1.33%	8706	1,176,254	81,811,624
2022-09-12	67.3	68.98	70.46	67.24	+2.62%	8750	754,039	52,240,317
2022-09-09	66.8	67.22	68	65.08	+1.39%	3316	238,392	16,035,974
2022-09-08	68	66.3	68	65.18	-1.49%	9830	212,002	14,104,248
2022-09-07	68.34	67.3	68.58	67.02	-1.52%	2873	178,159	12,109,231
2022-09-06	70.1	68.34	71.86	64.1	-2.40%	8310	741,609	50,613,888
2022-09-05	70.54	70.02	71.3	69.32	+0.26%	3371	218,843	15,291,105
2022-09-02	69.76	69.84	70.2	69.02	-0.40%	5146	402,670	28,056,449
2022-09-01	70.7	70.12	73	69.58	-0.06%	15371	1,789,441	127,485,891
2022-08-31	66.66	70.16	70.96	66.66	+3.12%	7330	570,838	39,225,079
2022-08-30	67.4	68.04	69.98	67.4	+1.28%	9942	1,061,237	73,067,211
2022-08-29	64.24	67.18	67.5	63.7	+4.58%	8952	835,013	55,038,016
2022-08-26	63.5	64.24	65.38	63.5	+0.28%	2788	176,744	11,406,279
2022-08-25	64.54	64.06	66.32	63.52	-0.03%	2684	181,785	11,763,099
2022-08-24	65.02	64.08	65.46	63	-0.28%	2396	113,197	7,247,443
2022-08-23	65	64.26	66.3	64.04	-0.56%	4137	280,538	18,273,879
2022-08-22	64.1	64.62	65.7	63.62	+0.65%	4709	237,321	15,369,147
2022-08-19	63.86	64.2	65.5	62.52	+1.52%	5807	383,232	24,665,549
2022-08-18	65.52	63.24	65.54	62.22	-3.04%	9843	557,219	35,544,067
2022-08-17	65.9	65.22	67.88	63	-0.88%	6724	478,311	30,885,712
2022-08-16	62.8	65.8	67.2	62.58	+4.81%	19034	1,375,333	90,421,701
2022-08-15	60.02	62.78	63	60.02	+3.09%	5165	376,415	23,455,071
2022-08-12	58.4	60.9	61.32	57.7	+4.28%	5129	233,836	13,983,858
2022-08-11	57.8	58.4	59.74	57.5	+0.76%	3055	154,885	9,161,087
2022-08-10	55.94	57.96	59.36	55.94	+2.48%	2805	150,160	8,721,827
2022-08-09	56.8	56.56	56.8	55	+1.65%	2493	109,273	6,107,003
2022-08-08	56.96	55.64	57.42	55.3	-0.11%	3509	167,517	9,410,219
2022-08-05	57.68	55.7	58.28	55.2	-3.47%	3046	200,396	11,288,618
2022-08-04	57	57.7	59	56.58	+0.70%	2092	126,060	7,329,345
2022-08-03	56.24	57.3	59.48	56.24	+0.03%	2189	87,420	5,050,795
2022-08-02	59.02	57.28	59.32	56	-2.75%	6272	1,234,439	70,178,378
2022-08-01	60.38	58.9	61.7	58.6	-2.45%	2473	99,205	5,908,690
2022-07-29	60.38	60.38	61.46	59.08	+1.72%	4513	385,932	23,171,892
2022-07-28	60.46	59.36	60.46	57.52	-0.74%	3654	141,898	8,344,082
2022-07-27	61.84	59.8	61.84	59.12	-2.22%	3310	119,673	7,207,540
2022-07-26	61.8	61.16	61.8	59.6	+0.92%	3122	255,160	15,566,948
2022-07-25	61	60.6	61.86	58.36	+1.54%	7360	453,478	27,361,212
2022-07-22	62.04	59.68	63	58	+0.98%	12505	1,309,874	80,164,805
2022-07-21	54.8	59.1	59.1	54.32	+6.10%	6609	518,141	29,610,485
2022-07-20	54.6	55.7	56	54.2	+1.83%	2487	134,158	7,401,735
2022-07-19	56.6	54.7	56.6	54.34	-2.15%	1876	110,962	6,155,722
2022-07-18	55	55.9	57.18	53	+2.95%	4508	390,255	21,761,113
2022-07-15	53.2	54.3	54.5	52.56	+2.11%	2713	76,799	4,134,660
2022-07-14	52.26	53.18	55.48	51.52	+0.23%	3330	175,611	9,370,867
2022-07-13	56.74	53.06	59.22	51.12	-4.57%	6554	529,576	28,945,669
2022-07-12	59.72	55.6	59.88	52.58	-5.73%	3650	270,556	15,198,564
2022-07-11	60.8	58.98	61	58.52	-3.31%	2322	94,864	5,632,458
2022-07-08	62.9	61	62.9	59.84	+0.33%	1565	59,023	3,589,809
2022-07-07	60.26	60.8	62.6	59.02	+1.00%	3079	335,322	20,521,481
2022-07-06	59	60.2	60.36	58.54	+2.73%	2199	143,258	8,522,244
2022-07-05	58.98	58.6	59.1	56.9	+1.38%	2035	94,643	5,515,326
2022-07-04	60.82	57.8	60.98	57.18	-4.65%	3051	161,450	9,493,016
2022-07-01	59.04	60.62	61.6	57.2	+3.66%	3070	164,821	9,891,993
2022-06-30	58.82	58.48	63.5	55.7	-3.63%	5399	344,252	20,378,457
2022-06-29	64.04	60.68	64.5	60	-5.25%	4518	239,778	14,859,338
2022-06-28	64.74	64.04	67	62.78	+0.25%	5605	388,291	25,317,555
2022-06-27	62.4	63.88	66	61.4	+2.44%	5770	423,814	27,008,724
2022-06-24	61.5	62.36	63.84	59.78	+3.01%	5969	327,135	20,415,076
2022-06-23	59.5	60.54	61.96	58	+3.66%	4762	313,425	19,000,258
2022-06-22	61.28	58.4	61.38	57.36	-3.82%	3954	276,563	16,293,180
2022-06-21	58	60.72	61.98	54.14	+7.43%	11247	1,069,098	63,276,575
2022-06-20	56.68	56.52	58.2	55	+0.28%	3273	173,007	9,777,297
2022-06-17	54.4	56.36	56.86	52.76	+3.76%	2491	285,692	15,593,985
2022-06-16	52.2	54.32	54.96	52.06	+3.31%	2089	98,449	5,294,005
2022-06-15	51.92	52.58	53.8	51.52	+1.27%	1795	93,787	4,956,935
2022-06-14	53.04	51.92	53.04	51.02	-2.11%	1683	95,761	4,960,073
2022-06-10	53.3	53.04	55	51.26	-0.11%	2761	224,672	12,017,523
2022-06-09	53.1	53.1	54.98	52.62	0.00%	1850	102,185	5,466,174
2022-06-08	52	53.1	53.94	51.02	+4.36%	2664	195,259	10,353,875
2022-06-07	53	50.88	54.34	49.14	-3.49%	4045	439,926	22,105,281
2022-06-06	55.82	52.72	55.82	48.44	-5.55%	5709	516,078	26,542,544
2022-06-03	60	55.82	60	54.36	-6.97%	3525	311,722	17,791,339
2022-06-02	60.12	60	60.8	59.2	-0.17%	1212	86,170	5,157,860
2022-06-01	60.8	60.1	61.48	60.02	-0.99%	1501	82,428	4,990,615
2022-05-31	61.08	60.7	63	60.1	-0.78%	1640	69,638	4,245,968
2022-05-30	61.74	61.18	62.78	59.8	-0.91%	1881	65,216	3,970,825
2022-05-27	62.14	61.74	64.04	61.06	-1.59%	2141	129,068	8,132,143
2022-05-26	60.5	62.74	63.48	60.4	+4.22%	2637	206,618	12,842,077
2022-05-25	61.5	60.2	61.5	58.9	+2.63%	2399	149,767	8,932,797
2022-05-24	60.2	58.66	60.2	58.5	-0.68%	1864	94,902	5,604,078
2022-05-23	60.88	59.06	62.48	59	-2.51%	3006	292,861	17,600,584
2022-05-20	62.9	60.58	63.28	60.04	-3.63%	2009	84,295	5,125,228
2022-05-19	63	62.86	63	61.02	+0.29%	1566	56,593	3,518,389
2022-05-18	62.14	62.68	66.7	61.62	+1.62%	3840	213,454	13,707,973
2022-05-17	58.06	61.68	64	58.06	+4.90%	3694	134,867	8,221,425
2022-05-16	60.36	58.8	60.36	58.24	+0.51%	1820	59,413	3,493,373
2022-05-13	58.48	58.5	61.02	56.8	-1.42%	2653	94,695	5,525,410
2022-05-12	62	59.34	62	59	-2.98%	2464	121,972	7,389,102
2022-05-11	61.4	61.16	62.2	60.04	+0.66%	2555	60,410	3,701,191
2022-05-06	60.74	60.76	62.52	60.5	-0.91%	2267	107,517	6,626,703
2022-05-05	61	61.32	64.44	60.72	+1.05%	3719	218,559	13,619,790
2022-05-04	65	60.68	65	60.4	-2.91%	2710	125,091	7,745,813
2022-04-29	62.9	62.5	65	60.58	+2.32%	4903	291,439	18,333,103
2022-04-28	64.98	61.08	65.96	60.14	-3.23%	3742	246,148	15,604,680
2022-04-27	62	63.12	66.9	61	+6.98%	6840	492,430	31,404,235
2022-04-26	61.5	59	64.22	58.64	-4.84%	5952	439,583	26,734,586
2022-04-25	62.32	62	62.8	55.1	-0.51%	7890	648,761	38,091,639
2022-04-22	66.18	62.32	67.88	62.24	-5.83%	3588	183,361	11,755,005
2022-04-21	70.2	66.18	70.2	65.56	-3.64%	2324	89,735	6,030,950
2022-04-20	66.2	68.68	70.96	66.2	+2.94%	3216	166,592	11,391,823
2022-04-19	64.9	66.72	68	61.5	+2.84%	3911	279,750	17,896,934
2022-04-18	66.1	64.88	68.96	64	-2.20%	3276	172,503	11,255,498
2022-04-15	68.38	66.34	69.78	65.24	-2.98%	2645	129,725	8,699,288
2022-04-14	74.4	68.38	74.46	67.92	-5.03%	4077	308,353	21,425,135
2022-04-13	72.8	72	78	70.9	-0.96%	5786	385,865	28,294,881
2022-04-12	72.7	72.7	82	70.4	0.00%	15324	1,193,140	91,535,639
2022-04-11	65.5	72.7	85.1	65.5	+10.99%	30550	2,661,519	206,151,003
2022-04-08	69.68	65.5	69.68	61.04	-2.27%	5376	393,036	25,594,605
2022-04-07	72.04	67.02	73.1	62.98	-6.97%	5736	411,224	28,192,699
2022-04-06	72.54	72.04	76.58	70	-2.44%	4172	240,649	17,563,195
2022-04-05	82	73.84	83.96	68.56	-7.07%	8096	780,740	57,890,601
2022-04-04	86.52	79.46	88	76.5	+1.02%	10241	622,557	49,843,602
2022-04-01	65.2	78.66	86.98	65.1	+24.90%	22493	2,405,661	193,465,096
2022-03-31	57.96	62.98	63.88	56.02	+12.54%	8111	414,139	25,433,096
2022-03-30	52	55.96	58.08	47.14	+7.16%	9954	748,364	38,653,886
2022-02-25	46.52	52.22	63.22	46.52	+15.48%	11192	1,120,507	61,463,702
2022-02-24	68.54	45.22	68.54	45.22	-39.67%	9028	735,033	38,625,879
2022-02-22	79.88	74.96	79.88	66	-3.85%	11698	1,243,984	89,956,922
2022-02-21	87.96	77.96	89.4	77	-9.75%	10851	968,411	79,331,033
2022-02-18	89.54	86.38	91.1	85.3	-3.49%	6051	561,926	49,348,422
2022-02-17	89.64	89.5	93.34	89	-2.70%	3901	258,424	23,401,479
2022-02-16	92	91.98	93.48	91.32	+1.05%	3473	198,908	18,377,235
2022-02-15	90.94	91.02	91.5	89	+2.04%	4253	277,743	25,148,032
2022-02-14	91.7	89.2	91.7	88.48	-2.87%	4601	318,385	28,515,848
2022-02-11	94.5	91.84	94.5	90.24	-2.90%	4095	306,240	28,127,103
2022-02-10	95.6	94.58	96.42	92.76	-1.13%	4305	629,077	59,759,903
2022-02-09	89.7	95.66	95.7	89.62	+6.76%	7569	1,045,276	97,858,735
2022-02-08	87.4	89.6	89.78	87.02	+2.75%	4788	337,235	29,972,842
2022-02-07	86.7	87.2	89.5	86.7	+1.40%	3054	176,876	15,537,192
2022-02-04	90.14	86	91.66	86	-2.29%	3810	328,106	29,038,875
2022-02-03	93	88.02	93	86	-3.91%	4397	328,004	29,072,843
2022-02-02	91.68	91.6	93.56	91.6	+0.09%	2811	199,316	18,462,918
2022-02-01	92.18	91.52	93.74	90.04	-0.72%	3169	195,438	17,927,576
2022-01-31	90	92.18	93.88	90	+2.99%	4533	307,015	28,244,746
2022-01-28	90.8	89.5	93	87.92	-0.44%	3335	220,056	19,814,568
2022-01-27	88.96	89.9	92.2	87.14	+1.56%	3698	310,246	27,990,878
2022-01-26	87.84	88.52	89.7	87.2	+1.30%	3879	463,612	41,157,795
2022-01-25	86.5	87.38	87.52	84.54	+3.04%	3740	590,980	51,162,786
2022-01-24	90.2	84.8	91.24	83.06	-5.99%	7519	810,158	69,814,298
2022-01-21	93.22	90.2	93.22	89	-3.32%	4637	594,407	53,912,584
2022-01-20	94.72	93.3	94.98	90.56	+2.46%	3860	357,169	33,047,669
2022-01-19	86.92	91.06	91.74	86	+4.67%	5956	655,378	59,031,474
2022-01-18	91.5	87	91.92	85.5	-2.58%	5257	559,874	49,163,275
2022-01-17	88	89.3	97.78	87.54	+1.25%	9907	730,093	66,810,392
2022-01-14	93.6	88.2	95.2	87.5	-4.79%	11963	1,187,710	107,330,704
2022-01-13	95.7	92.64	96.82	92.56	-2.28%	6664	880,095	82,882,072
2022-01-12	97.68	94.8	97.68	93.84	-1.92%	7801	701,599	66,798,630
2022-01-11	94.34	96.66	101	93.52	+3.27%	11774	1,659,318	161,848,868
2022-01-10	94.12	93.6	95.2	92	-0.51%	5999	1,037,211	97,109,967
2022-01-06	94.94	94.08	96	91.3	-2.00%	7762	640,089	59,948,039
2022-01-05	90.8	96	96.9	88.9	+6.57%	14432	1,844,012	174,485,724
2022-01-04	88.2	90.08	90.76	88.2	+2.48%	5209	772,138	69,351,962
2022-01-03	85.96	87.9	88.24	85.54	0.00%	4329	439,381	38,396,658

Архив котировок акции ETLN по годам

2026 2025 2024 2023 2022 2021 2020