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)
2023-12-29	84	83.22	85	82.52	-2.09%	10941	704,197	58,898,993
2023-12-28	79.56	85	85	78.6	+6.84%	18880	1,869,763	154,535,418
2023-12-27	79.04	79.56	79.86	77.92	+0.68%	6550	490,199	38,677,953
2023-12-26	80	79.02	80.68	78.14	-1.23%	6129	330,154	26,048,258
2023-12-25	77.38	80	81.98	77.22	+3.90%	12088	1,066,268	85,509,684
2023-12-22	78.14	77	79.64	76.82	-1.28%	7208	456,296	35,697,682
2023-12-21	80.8	78	80.9	77.1	-3.47%	7209	399,568	31,551,618
2023-12-20	80.34	80.8	82.7	80.1	+1.03%	7032	377,815	30,665,319
2023-12-19	80.8	79.98	83	78.8	-0.92%	8470	425,209	34,493,159
2023-12-18	80.18	80.72	81.28	77.42	+2.18%	23449	941,118	74,952,194
2023-12-15	73	79	79	71.34	+9.09%	14882	1,182,068	89,436,585
2023-12-14	73.9	72.42	74.7	72.08	-2.00%	4868	275,394	20,324,035
2023-12-13	71.32	73.9	74.4	70.8	+2.98%	7517	621,607	45,662,627
2023-12-12	71.2	71.76	73	69.6	+1.36%	5794	347,889	24,969,299
2023-12-11	72.5	70.8	72.72	70.5	-2.45%	7003	364,541	25,990,548
2023-12-08	75	72.58	78.22	72.54	-1.95%	12546	984,623	74,571,461
2023-12-07	70.34	74.02	74.2	67.16	+5.32%	14360	1,281,210	91,441,379
2023-12-06	71.98	70.28	72.64	70	-2.36%	6191	511,426	36,202,093
2023-12-05	72.4	71.98	72.96	69.58	-0.17%	13665	619,754	44,109,712
2023-12-04	73.5	72.1	73.96	71	-2.51%	32159	858,077	62,264,876
2023-12-01	76.1	73.96	76.98	73.74	-3.85%	12084	444,591	33,326,984
2023-11-30	78.2	76.92	78.28	76	-1.64%	16393	450,183	34,525,471
2023-11-29	78.3	78.2	79.68	77	-0.10%	8805	350,290	27,270,967
2023-11-28	79.2	78.28	79.58	75.22	-1.16%	11138	486,316	37,804,643
2023-11-27	80.68	79.2	81	78.7	-1.83%	45003	621,097	49,418,983
2023-11-24	81	80.68	83.7	80.44	-0.40%	10960	800,247	65,198,644
2023-11-23	81.7	81	82	81	-0.83%	6250	182,722	14,870,295
2023-11-22	81.54	81.68	82.1	81	+0.17%	4553	243,449	19,889,054
2023-11-21	82	81.54	82.5	81.06	-0.73%	5485	264,418	21,616,505
2023-11-20	82.4	82.14	82.96	81.02	-0.68%	10300	455,192	37,378,869
2023-11-17	83.1	82.7	83.18	82.1	-0.62%	4941	259,634	21,474,649
2023-11-16	85	83.22	85.46	82.82	+1.41%	11698	951,180	80,311,020
2023-11-15	82.72	82.06	82.72	80.8	-0.85%	6402	474,323	38,838,111
2023-11-14	83.58	82.76	84.34	80	-1.34%	35819	853,900	70,356,288
2023-11-13	83.88	83.88	84.5	83.16	+0.70%	15238	378,600	31,784,109
2023-11-10	84.02	83.3	84.3	83	-1.19%	6784	339,775	28,332,817
2023-11-09	83.4	84.3	85.7	83.4	+1.08%	7775	520,307	43,818,080
2023-11-08	84.76	83.4	84.96	82.92	-1.60%	7811	429,743	36,056,708
2023-11-07	83.2	84.76	86.6	82.88	+2.05%	13607	948,032	80,731,444
2023-11-06	82.62	83.06	83.88	81.96	+1.54%	4964	208,622	17,309,845
2023-11-03	83	81.8	83.32	81.24	-1.49%	6594	347,479	28,588,486
2023-11-02	83.16	83.04	84.7	82.72	-0.14%	6082	414,256	34,676,289
2023-11-01	82.48	83.16	83.9	81.66	+0.82%	6350	306,434	25,502,952
2023-10-31	84.74	82.48	85	81.2	-2.30%	10682	625,721	51,678,081
2023-10-30	85.96	84.42	86.2	84.14	-2.09%	10111	471,239	39,958,427
2023-10-27	87.7	86.22	87.7	84.74	-1.69%	11607	601,823	51,894,661
2023-10-26	89.56	87.7	89.56	87.7	-1.15%	6057	291,496	25,778,334
2023-10-25	89.12	88.72	89.38	88.04	-0.54%	6601	394,616	35,005,015
2023-10-24	87.36	89.2	91.7	86.76	+1.73%	15497	1,520,824	136,513,370
2023-10-23	87.6	87.68	88.34	86.2	+0.16%	8620	385,676	33,713,412
2023-10-20	89.4	87.54	89.4	86.8	-1.62%	9990	516,115	45,234,856
2023-10-19	90.1	88.98	90.48	88.3	-1.09%	10451	548,073	48,893,246
2023-10-18	91.1	89.96	91.96	89.82	-1.12%	8606	496,194	45,192,463
2023-10-17	90.16	90.98	91	89.8	+0.91%	8531	523,720	47,430,693
2023-10-16	90.18	90.16	90.5	89.42	+0.71%	11992	502,705	45,238,072
2023-10-13	90.96	89.52	90.96	89.1	-0.97%	37857	685,100	61,342,642
2023-10-12	86.98	90.4	91.04	85.58	+1.23%	19964	863,246	77,010,488
2023-10-11	92.8	89.3	92.8	89.1	+1.94%	78553	3,666,618	333,841,299
2023-10-10	86	87.6	89	85.36	+2.38%	13757	703,984	61,442,062
2023-10-09	86	85.56	86.88	85.06	-0.51%	8314	302,994	26,039,556
2023-10-06	85.92	86	87.1	84.04	+0.09%	12726	503,278	42,952,077
2023-10-05	88.76	85.92	89	85.14	-3.53%	10803	696,800	60,544,158
2023-10-04	87.58	89.06	90.7	87.02	+1.67%	15480	1,267,867	113,093,708
2023-10-03	84.58	87.6	90.8	82.12	+4.14%	28942	2,947,863	259,856,604
2023-10-02	84.84	84.12	85.78	83.58	-0.68%	6217	236,162	20,087,446
2023-09-29	85.8	84.7	86.5	84.52	-0.47%	6351	373,708	31,984,440
2023-09-28	82.6	85.1	85.9	82.6	+2.85%	8199	648,086	54,979,588
2023-09-27	81.44	82.74	83.64	80.86	+2.35%	6878	497,417	41,109,360
2023-09-26	82.4	80.84	83.5	80.42	-1.82%	6382	513,344	41,876,219
2023-09-25	80.3	82.34	83	79.64	+2.59%	7503	422,070	34,432,099
2023-09-22	78.7	80.26	80.6	77.5	+1.98%	8227	471,494	37,373,375
2023-09-21	82.44	78.7	83.22	78.5	-4.37%	11274	874,321	70,529,905
2023-09-20	84.6	82.3	85.2	81.02	-3.43%	16805	1,814,006	149,555,474
2023-09-19	88.2	85.22	88.78	83.42	-3.88%	9510	611,352	52,597,373
2023-09-18	89.22	88.66	90.78	88.66	-0.05%	7768	538,620	48,310,856
2023-09-15	87.04	88.7	89.1	85.84	+1.91%	7567	381,475	33,400,992
2023-09-14	88.9	87.04	89.48	82.32	-2.55%	14129	909,098	78,414,902
2023-09-13	89.58	89.32	90.32	88.66	-0.27%	6310	421,599	37,801,108
2023-09-12	89.12	89.56	89.8	88.32	+0.61%	7431	668,487	59,520,302
2023-09-11	90	89.02	90.78	88.6	-1.29%	7319	428,942	38,305,300
2023-09-08	89.02	90.18	91.4	88.16	+0.20%	9405	660,098	59,226,914
2023-09-07	92.3	90	92.3	89.08	-2.07%	9643	587,658	53,241,542
2023-09-06	93.22	91.9	93.38	91.1	-1.42%	8335	574,479	52,775,591
2023-09-05	93.62	93.22	94.4	92.62	-0.34%	8052	837,340	78,258,020
2023-09-04	94	93.54	94.52	93.3	-0.38%	11822	833,154	78,126,462
2023-09-01	90	93.9	95.52	89.22	+4.89%	27866	2,772,319	258,173,640
2023-08-31	91.12	89.52	91.12	89.02	-1.13%	9036	796,655	71,992,374
2023-08-30	92.3	90.54	93.66	89.06	-1.84%	13793	1,479,453	135,322,359
2023-08-29	93.44	92.24	93.64	90.6	-1.26%	8595	624,518	57,723,708
2023-08-28	93.32	93.42	94	93	+0.24%	7978	533,495	49,919,493
2023-08-25	91.88	93.2	93.5	91.5	+1.86%	13594	885,417	82,283,688
2023-08-24	91.74	91.5	93	90	-0.76%	6854	469,576	42,899,735
2023-08-23	92.46	92.2	93.98	91.7	+0.22%	10416	1,195,823	110,890,324
2023-08-22	92.6	92	92.6	90.8	-0.17%	6890	457,436	42,081,869
2023-08-21	92.54	92.16	92.54	91.4	+0.83%	10772	661,889	60,946,620
2023-08-18	90.98	91.4	91.6	88.7	+1.11%	8458	624,070	56,635,745
2023-08-17	88.5	90.4	91.7	87.9	+2.80%	17282	1,130,269	101,433,423
2023-08-16	91.02	87.94	91.5	85.02	-3.89%	30859	1,936,293	171,337,861
2023-08-15	92	91.5	94	89.9	-1.97%	22727	1,578,382	145,345,377
2023-08-14	97.9	93.34	97.9	92	-3.15%	20461	1,834,370	174,736,726
2023-08-11	96.8	96.38	97.2	94	+0.90%	10273	976,319	93,521,399
2023-08-10	96.36	95.52	97.34	95.3	+0.02%	14776	1,364,931	131,338,838
2023-08-09	93.8	95.5	97.44	93.64	+2.14%	15321	1,795,799	171,971,177
2023-08-08	94.8	93.5	95.8	90.38	-1.35%	14435	1,550,941	144,254,493
2023-08-07	96.2	94.78	98	93.54	+4.48%	29651	3,687,135	352,120,615
2023-08-04	94.38	90.72	96.9	88.8	-3.88%	26373	3,065,422	288,349,235
2023-08-03	93.96	94.38	95	93.1	+0.43%	12296	1,093,560	102,928,494
2023-08-02	92	93.98	94.88	92	+2.15%	34781	2,235,295	209,243,533
2023-08-01	91.5	92	93.28	91.5	-0.26%	19573	1,084,968	100,153,517
2023-07-31	91.6	92.24	93.82	91.54	+0.83%	16058	1,301,826	120,601,812
2023-07-28	91.5	91.48	91.98	90.3	+0.11%	11232	732,729	67,019,030
2023-07-27	91.5	91.38	91.74	90.28	+0.02%	10195	628,425	57,270,022
2023-07-26	91.2	91.36	91.94	91	+0.48%	10587	831,147	75,997,033
2023-07-25	90.5	90.92	91.48	90.12	+0.80%	8644	889,236	80,873,996
2023-07-24	89.86	90.2	91	89.28	+1.08%	9758	855,143	77,216,743
2023-07-21	89.14	89.24	89.8	88.02	+0.13%	14764	946,851	83,850,709
2023-07-20	90.3	89.12	91.08	89	-1.00%	10908	808,860	72,561,330
2023-07-19	91	90.02	91.28	90	-1.03%	9407	663,246	60,225,690
2023-07-18	91.5	90.96	92.42	88	-0.59%	20726	1,886,632	171,832,739
2023-07-17	91.6	91.5	92.78	90.54	-0.39%	12043	1,041,583	95,609,790
2023-07-14	90.04	91.86	93	90.04	+2.07%	16402	1,741,585	160,407,081
2023-07-13	92.26	90	92.26	89.2	-1.60%	20911	904,444	81,982,892
2023-07-12	92	91.46	92.66	90.24	+0.18%	11677	974,635	89,000,896
2023-07-11	93.48	91.3	94.88	90.82	-1.53%	20156	1,434,138	132,496,164
2023-07-10	90.2	92.72	96.7	90.02	+3.16%	51678	6,343,597	593,820,844
2023-07-07	84.16	89.88	90.2	83.7	+7.18%	33872	3,785,511	332,221,132
2023-07-06	84.1	83.86	84.72	83.1	-0.21%	5241	367,136	30,859,864
2023-07-05	84	84.04	84.5	83.32	+0.29%	6210	322,667	27,066,922
2023-07-04	84.68	83.8	84.74	80.54	-1.04%	8774	700,957	58,509,108
2023-07-03	83.02	84.68	84.88	83.02	+0.36%	5710	536,570	45,274,956
2023-06-30	84.98	84.38	85.16	83.7	-0.07%	5838	382,542	32,224,388
2023-06-29	83.5	84.44	85.98	83.44	+1.13%	11047	849,080	72,132,735
2023-06-28	83.48	83.5	84.7	82.9	+0.43%	9610	586,694	49,152,366
2023-06-27	82.42	83.14	84	82.1	+0.92%	5913	435,423	36,186,833
2023-06-26	83.74	82.38	84.9	80.22	-2.62%	15114	1,043,666	86,300,193
2023-06-23	84.2	84.6	85	82.6	+0.48%	12851	622,970	52,133,036
2023-06-22	86.44	84.2	86.44	83.7	-0.96%	7224	587,510	49,735,100
2023-06-21	86.38	85.02	86.7	84.9	-1.57%	8335	630,398	53,913,159
2023-06-20	83.22	86.38	87.8	82.18	+4.20%	22741	3,120,689	267,353,518
2023-06-19	83	82.9	83.3	82.12	-0.07%	6045	372,427	30,808,689
2023-06-16	83.5	82.96	83.5	82	-0.62%	6746	394,437	32,592,560
2023-06-15	83.44	83.48	83.7	82.52	+0.31%	6198	463,606	38,543,814
2023-06-14	83.4	83.22	83.78	82.5	+0.78%	7124	471,381	39,188,197
2023-06-13	81.72	82.58	83.48	81.72	+1.08%	5473	324,792	26,843,262
2023-06-09	82.16	81.7	83.16	81.36	-0.63%	6742	409,779	33,758,401
2023-06-08	82.88	82.22	83.78	81.14	-0.17%	6793	475,258	39,368,175
2023-06-07	83.02	82.36	84.26	81	+0.19%	9426	987,186	82,161,993
2023-06-06	81	82.2	82.48	76.46	+1.46%	13807	1,421,418	112,791,240
2023-06-05	84.98	81.02	85.3	78.4	-3.82%	17701	1,710,927	140,769,709
2023-06-02	85	84.24	86.04	83.3	+0.36%	14095	1,110,087	93,747,758
2023-06-01	84.66	83.94	87	83	-0.83%	15234	1,202,652	102,416,147
2023-05-31	86.26	84.64	88.7	82.6	-1.88%	28515	2,470,047	210,419,962
2023-05-30	85.7	86.26	91.42	82.6	+1.70%	55156	7,947,280	698,737,325
2023-05-29	82.3	84.82	85.6	81.34	+5.21%	23360	2,548,205	213,762,134
2023-05-26	80.54	80.62	82.76	79	+0.12%	13251	1,133,273	91,427,280
2023-05-25	81	80.52	83.58	77.56	+0.15%	24848	2,665,823	214,004,911
2023-05-24	72.96	80.4	82.14	72.36	+10.68%	55756	7,193,729	564,183,155
2023-05-23	73.7	72.64	73.86	71.56	+0.19%	8054	453,728	32,851,164
2023-05-22	74.04	72.5	76.5	72.1	-2.66%	11106	810,843	59,912,040
2023-05-19	74.32	74.48	76.84	73.58	+0.78%	14059	1,418,172	106,486,371
2023-05-18	75.7	73.9	76.24	73.02	-2.38%	13428	1,204,714	89,186,399
2023-05-17	70.9	75.7	76.98	70.9	+6.98%	43902	5,523,068	413,231,524
2023-05-16	69.92	70.76	71.68	68.56	+2.11%	14625	1,498,643	105,297,540
2023-05-15	65.02	69.3	71	64.2	+6.58%	41698	5,744,089	398,232,929
2023-05-12	65.5	65.02	65.5	63.74	-1.48%	5902	425,416	27,550,038
2023-05-11	62.82	66	66.3	62.54	+5.87%	11918	1,200,685	78,012,423
2023-05-10	61.04	62.34	63	60.78	+2.13%	5284	297,306	18,477,051
2023-05-08	62.22	61.04	62.84	60.7	-1.90%	3805	178,032	10,941,630
2023-05-05	62.92	62.22	63.16	61.8	-0.26%	4152	215,456	13,460,117
2023-05-04	61.14	62.38	64.98	61.14	+2.06%	7780	767,884	48,535,774
2023-05-03	62.92	61.12	66	60	-2.80%	9316	637,114	39,577,117
2023-05-02	65.52	62.88	66.96	61.12	-3.85%	11035	846,522	54,275,661
2023-04-28	67.62	65.4	68.44	64.52	-1.80%	11569	987,725	65,928,466
2023-04-27	67.82	66.6	67.82	66.04	-0.98%	7608	760,219	50,532,042
2023-04-26	69	67.26	69	66	-1.41%	10334	901,026	60,443,884
2023-04-25	67.64	68.22	70.9	67.6	+1.07%	22363	2,432,758	168,457,066
2023-04-24	62.54	67.5	69.16	62	+8.38%	34292	4,693,239	311,726,318
2023-04-21	63	62.28	63.12	62	-0.76%	4663	201,846	12,607,227
2023-04-20	62.3	62.76	63.16	61.04	+1.00%	4675	255,169	15,894,834
2023-04-19	63.5	62.14	64	61.5	-2.02%	7425	579,378	36,529,800
2023-04-18	63.94	63.42	64.38	62.44	-0.72%	7253	539,380	34,210,239
2023-04-17	61.3	63.88	64.22	61	+4.38%	15488	1,621,353	102,598,480
2023-04-14	60.74	61.2	61.4	60.74	+0.76%	3649	195,065	11,931,583
2023-04-13	61.4	60.74	61.4	60.06	-0.10%	3696	156,165	9,480,008
2023-04-12	60.62	60.8	61.48	58.98	+0.30%	4656	285,200	17,274,681
2023-04-11	62.4	60.62	63.4	55.52	-2.32%	10661	1,155,411	70,139,103
2023-04-10	61.5	62.06	62.6	60.32	+1.97%	8679	919,410	57,046,836
2023-04-07	60.5	60.86	61.22	60.3	+0.73%	3814	217,840	13,231,374
2023-04-06	61.3	60.42	61.64	60	-0.46%	4983	462,391	28,103,559
2023-04-05	60.46	60.7	61.14	59.04	+0.53%	5974	390,054	23,504,597
2023-04-04	62	60.38	62	60.04	-2.39%	6354	421,648	25,774,645
2023-04-03	61.74	61.86	62.16	60.9	+1.41%	5625	402,346	24,767,396
2023-03-31	62.6	61	62.68	60	-1.80%	8168	735,968	44,975,088
2023-03-30	62.4	62.12	63.78	61.32	-0.45%	8136	772,971	47,934,505
2023-03-29	61	62.4	65.1	60.22	+4.03%	35665	4,695,266	297,075,756
2023-03-28	61.6	59.98	61.6	58.82	-1.54%	8842	792,386	47,331,280
2023-03-27	61	60.92	62.16	60	+1.20%	10718	1,221,972	74,899,661
2023-03-24	57.68	60.2	62	56.7	+4.37%	24926	2,916,405	175,585,995
2023-03-23	54.2	57.68	59.42	53.74	+6.54%	34391	4,324,900	248,055,032
2023-03-22	53.26	54.14	54.54	53.08	+2.11%	4490	421,177	22,627,989
2023-03-21	52.94	53.02	53.96	52.44	+0.26%	6733	949,679	50,707,585
2023-03-20	53.02	52.88	53.6	52.8	+0.08%	4517	414,905	22,020,107
2023-03-17	53.3	52.84	53.66	52.76	+0.46%	4113	408,407	21,727,601
2023-03-16	52.4	52.6	53.74	52.26	+0.65%	7779	739,229	39,235,087
2023-03-15	52.96	52.26	52.96	52.06	-0.61%	3044	125,393	6,581,669
2023-03-14	52.76	52.58	53.04	52.16	-0.34%	2844	115,972	6,108,540
2023-03-13	53	52.76	53.5	52.5	-0.38%	3742	168,923	8,946,372
2023-03-10	53.36	52.96	53.46	52	-0.75%	3088	133,431	7,076,262
2023-03-09	53.22	53.36	53.7	53.1	+0.26%	3131	177,140	9,458,550
2023-03-07	53.98	53.22	53.98	52.8	-0.97%	4056	219,954	11,732,455
2023-03-06	53.76	53.74	54.46	53.6	+0.26%	3392	177,946	9,614,977
2023-03-03	53.98	53.6	54.5	53.42	+0.41%	3069	207,574	11,203,674
2023-03-02	55.12	53.38	55.22	51.04	-2.95%	7189	592,396	31,604,921
2023-03-01	53.68	55	55.98	53.64	+2.46%	7146	581,262	32,028,344
2023-02-28	53.66	53.68	54.44	53.4	+0.56%	3113	145,846	7,836,981
2023-02-27	53.36	53.38	53.56	52.06	-0.41%	4339	285,785	15,178,756
2023-02-24	52.66	53.6	53.94	52.64	+1.28%	3662	174,285	9,315,962
2023-02-22	53.76	52.92	53.76	52.1	0.00%	3174	203,431	10,716,150
2023-02-21	51.4	52.92	53.98	50.1	+2.88%	7528	687,249	36,214,480
2023-02-20	52.46	51.44	52.58	50.54	-1.98%	5964	546,665	27,938,629
2023-02-17	53.68	52.48	53.68	52.08	-0.79%	3074	166,647	8,798,345
2023-02-16	51.04	52.9	54.38	50.5	+3.64%	7388	656,476	34,893,232
2023-02-15	54.8	51.04	54.8	50.14	-7.00%	11625	976,711	50,764,484
2023-02-14	56.76	54.88	57.26	54.14	-3.62%	7095	505,427	27,916,237
2023-02-13	57.2	56.94	57.82	56.34	+0.42%	4748	327,368	18,717,651
2023-02-10	55.7	56.7	57.34	55.7	+2.64%	6997	669,268	37,695,733
2023-02-09	54.54	55.24	55.6	54.24	+1.28%	3954	372,798	20,527,526
2023-02-08	54.46	54.54	55.18	54.08	+0.15%	9134	329,060	18,001,877
2023-02-07	54.7	54.46	55.26	54	-0.73%	6279	188,544	10,303,321
2023-02-06	54.58	54.86	55	53.5	+1.14%	7124	247,793	13,509,955
2023-02-03	55.48	54.24	55.5	53.2	-1.92%	6893	551,089	30,042,941
2023-02-02	55.54	55.3	55.66	55	+0.44%	3147	172,227	9,520,196
2023-02-01	54	55.06	55.68	54	+1.62%	4666	376,656	20,738,608
2023-01-31	53.44	54.18	54.96	53.44	+1.46%	5372	362,103	19,624,424
2023-01-30	53.26	53.4	53.78	52.9	+0.26%	2707	150,739	8,047,351
2023-01-27	53.86	53.26	53.94	52	+0.57%	4156	354,150	18,790,348
2023-01-26	53.86	52.96	54.14	52.56	-1.67%	4171	297,653	15,853,104
2023-01-25	54.84	53.86	55	53.72	-1.79%	3792	295,468	15,988,537
2023-01-24	54.5	54.84	55.96	54.5	+0.77%	3001	203,962	11,199,350
2023-01-23	55.7	54.42	55.7	53.8	+1.08%	3371	143,216	7,780,455
2023-01-20	53.8	53.84	55.7	52.64	+0.04%	4365	408,729	22,088,609
2023-01-19	55.26	53.82	55.7	52.72	-3.41%	6751	674,342	36,343,831
2023-01-18	55.14	55.72	56.24	54.48	+1.05%	4117	444,698	24,719,692
2023-01-17	57	55.14	57.2	53.02	-2.48%	9367	1,173,862	64,739,568
2023-01-16	52.5	56.54	57.44	52.5	+7.70%	18140	2,622,243	145,959,388
2023-01-13	51.42	52.5	53.4	51.2	+2.54%	7998	1,068,569	56,094,134
2023-01-12	50.16	51.2	51.52	49.52	+2.03%	6876	748,941	38,148,662
2023-01-11	49.92	50.18	50.24	49.22	+1.17%	3473	313,193	15,561,373
2023-01-10	48.34	49.6	50	47.9	+2.95%	6506	590,573	28,977,501
2023-01-09	47.5	48.18	48.46	47.22	+1.43%	3126	225,605	10,807,760
2023-01-06	48	47.5	48	47.08	-0.50%	2009	117,729	5,600,175
2023-01-05	47.34	47.74	49.32	47.34	+0.84%	6038	737,235	35,609,120
2023-01-04	47.44	47.34	47.56	46.66	+0.51%	1959	93,404	4,413,139
2023-01-03	46.4	47.1	47.82	46.12	0.00%	3108	261,801	12,310,366

Архив котировок акции ETLN по годам

2026 2025 2024 2023 2022 2021 2020