ЭЛ5-Энерго
ELFV
0.4912 ₽ +1.45% ↑История котировок ELFV
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.4842 | 0.4894 | 0.4956 | 0.4822 | +1.07% | 742 | 25,488,000 | 12,466,791 |
| 2026-04-16 | 0.488 | 0.4842 | 0.4932 | 0.4832 | -0.86% | 644 | 9,193,000 | 4,493,588 |
| 2026-04-15 | 0.4832 | 0.4884 | 0.4888 | 0.478 | +0.70% | 1275 | 16,925,000 | 8,181,173 |
| 2026-04-14 | 0.4864 | 0.485 | 0.4898 | 0.4824 | -0.29% | 932 | 5,898,000 | 2,862,730 |
| 2026-04-13 | 0.4886 | 0.4864 | 0.497 | 0.4828 | -0.45% | 1417 | 15,278,000 | 7,488,730 |
| 2026-04-10 | 0.491 | 0.4886 | 0.496 | 0.4882 | -0.85% | 514 | 4,932,000 | 2,421,421 |
| 2026-04-09 | 0.498 | 0.4928 | 0.4996 | 0.4884 | -1.00% | 799 | 10,236,000 | 5,051,494 |
| 2026-04-08 | 0.5012 | 0.4978 | 0.5052 | 0.4962 | -0.68% | 512 | 8,294,000 | 4,134,368 |
| 2026-04-07 | 0.5004 | 0.5012 | 0.5104 | 0.5 | -0.48% | 1067 | 19,884,000 | 10,055,262 |
| 2026-04-06 | 0.5062 | 0.5036 | 0.5078 | 0.4976 | -0.59% | 1171 | 22,923,000 | 11,505,781 |
| 2026-04-03 | 0.4892 | 0.5066 | 0.5088 | 0.4828 | +3.64% | 14537 | 41,998,000 | 20,852,693 |
| 2026-04-02 | 0.4848 | 0.4888 | 0.4922 | 0.4848 | +0.25% | 880 | 15,085,000 | 7,380,663 |
| 2026-04-01 | 0.4852 | 0.4876 | 0.4938 | 0.4832 | +0.12% | 1444 | 24,892,000 | 12,116,742 |
| 2026-03-31 | 0.4892 | 0.487 | 0.4914 | 0.485 | -0.77% | 619 | 8,035,000 | 3,920,002 |
| 2026-03-30 | 0.487 | 0.4908 | 0.492 | 0.482 | +0.82% | 1351 | 28,696,000 | 13,969,457 |
| 2026-03-27 | 0.493 | 0.4868 | 0.4958 | 0.4838 | -1.58% | 1153 | 19,521,000 | 9,548,842 |
| 2026-03-26 | 0.495 | 0.4946 | 0.4978 | 0.492 | -0.08% | 1196 | 21,092,000 | 10,454,091 |
| 2026-03-25 | 0.4974 | 0.495 | 0.5002 | 0.4902 | -0.68% | 1318 | 34,312,000 | 16,941,010 |
| 2026-03-24 | 0.4814 | 0.4984 | 0.5188 | 0.4808 | +3.32% | 5113 | 158,952,000 | 79,119,697 |
| 2026-03-23 | 0.4862 | 0.4824 | 0.4894 | 0.4812 | -0.70% | 1119 | 10,220,000 | 4,948,860 |
| 2026-03-20 | 0.4894 | 0.4858 | 0.4924 | 0.4832 | -0.74% | 1057 | 13,593,000 | 6,615,577 |
| 2026-03-19 | 0.494 | 0.4894 | 0.4948 | 0.4854 | -0.45% | 920 | 15,371,000 | 7,521,850 |
| 2026-03-18 | 0.495 | 0.4916 | 0.4974 | 0.49 | -0.89% | 1127 | 11,082,000 | 5,468,727 |
| 2026-03-17 | 0.503 | 0.496 | 0.503 | 0.484 | -1.16% | 2457 | 46,263,000 | 22,861,798 |
| 2026-03-16 | 0.504 | 0.5018 | 0.5086 | 0.5 | -0.04% | 2312 | 12,937,000 | 6,506,897 |
| 2026-03-13 | 0.503 | 0.502 | 0.5072 | 0.5002 | -0.12% | 859 | 14,290,000 | 7,192,696 |
| 2026-03-12 | 0.5064 | 0.5026 | 0.5082 | 0.5002 | -0.75% | 564 | 9,739,000 | 4,904,659 |
| 2026-03-11 | 0.5114 | 0.5064 | 0.5114 | 0.5046 | -0.94% | 563 | 5,313,000 | 2,696,530 |
| 2026-03-10 | 0.503 | 0.5112 | 0.52 | 0.5008 | +2.04% | 2178 | 58,317,000 | 29,805,147 |
| 2026-03-09 | 0.506 | 0.501 | 0.5078 | 0.5 | -0.95% | 1162 | 26,185,000 | 13,168,243 |
| 2026-03-06 | 0.5056 | 0.5058 | 0.5078 | 0.5 | -0.24% | 1040 | 27,796,000 | 14,013,662 |
| 2026-03-05 | 0.5042 | 0.507 | 0.5076 | 0.5016 | +0.64% | 953 | 14,956,000 | 7,544,084 |
| 2026-03-04 | 0.5076 | 0.5038 | 0.5098 | 0.5034 | -0.04% | 943 | 12,176,000 | 6,166,320 |
| 2026-03-03 | 0.512 | 0.504 | 0.5132 | 0.5032 | -1.56% | 1242 | 8,807,000 | 4,474,896 |
| 2026-03-02 | 0.5042 | 0.512 | 0.5168 | 0.5 | +1.15% | 10951 | 66,307,000 | 33,815,857 |
| 2026-02-27 | 0.5046 | 0.5062 | 0.5066 | 0.5024 | +0.24% | 966 | 12,210,000 | 6,162,287 |
| 2026-02-26 | 0.5044 | 0.505 | 0.507 | 0.5038 | +0.16% | 320 | 6,685,000 | 3,379,110 |
| 2026-02-25 | 0.5046 | 0.5042 | 0.5088 | 0.503 | -0.51% | 479 | 13,880,000 | 7,025,849 |
| 2026-02-24 | 0.503 | 0.5068 | 0.5076 | 0.4998 | +0.96% | 1214 | 28,488,000 | 14,318,005 |
| 2026-02-20 | 0.504 | 0.502 | 0.5054 | 0.5008 | -0.48% | 479 | 6,659,000 | 3,348,365 |
| 2026-02-19 | 0.5044 | 0.5044 | 0.507 | 0.503 | 0.00% | 361 | 4,724,000 | 2,386,996 |
| 2026-02-18 | 0.5052 | 0.5044 | 0.5096 | 0.5028 | -0.71% | 425 | 7,604,000 | 3,844,154 |
| 2026-02-17 | 0.5076 | 0.508 | 0.5122 | 0.5004 | 0.00% | 1000 | 26,170,000 | 13,263,623 |
| 2026-02-16 | 0.51 | 0.508 | 0.5236 | 0.5036 | -0.12% | 1350 | 34,600,000 | 17,714,791 |
| 2026-02-13 | 0.5076 | 0.5086 | 0.513 | 0.5008 | +0.51% | 1580 | 26,842,000 | 13,649,206 |
| 2026-02-12 | 0.5118 | 0.506 | 0.519 | 0.5002 | -0.75% | 1994 | 42,494,000 | 21,708,131 |
| 2026-02-11 | 0.5028 | 0.5098 | 0.5152 | 0.4986 | +1.35% | 935 | 27,533,000 | 13,979,077 |
| 2026-02-10 | 0.502 | 0.503 | 0.5096 | 0.4988 | +0.40% | 1102 | 21,674,000 | 10,972,638 |
| 2026-02-09 | 0.5078 | 0.501 | 0.511 | 0.4952 | -1.11% | 1560 | 41,033,000 | 20,597,796 |
| 2026-02-06 | 0.5074 | 0.5066 | 0.51 | 0.5052 | -0.12% | 602 | 7,832,000 | 3,973,407 |
| 2026-02-05 | 0.518 | 0.5072 | 0.5198 | 0.5052 | -2.27% | 1835 | 39,153,000 | 19,926,716 |
| 2026-02-04 | 0.522 | 0.519 | 0.526 | 0.5174 | -0.57% | 740 | 15,878,000 | 8,274,444 |
| 2026-02-03 | 0.519 | 0.522 | 0.524 | 0.5156 | +0.46% | 897 | 17,566,000 | 9,158,489 |
| 2026-02-02 | 0.5164 | 0.5196 | 0.5278 | 0.514 | +1.01% | 2567 | 67,469,000 | 35,186,207 |
| 2026-01-30 | 0.5234 | 0.5144 | 0.5242 | 0.5136 | -1.76% | 918 | 26,552,000 | 13,749,642 |
| 2026-01-29 | 0.5182 | 0.5236 | 0.5306 | 0.5156 | +0.65% | 3319 | 85,482,000 | 44,716,121 |
| 2026-01-28 | 0.518 | 0.5202 | 0.5204 | 0.5154 | +0.27% | 864 | 22,195,000 | 11,499,595 |
| 2026-01-27 | 0.511 | 0.5188 | 0.521 | 0.5104 | +1.41% | 1290 | 30,254,000 | 15,614,131 |
| 2026-01-26 | 0.5128 | 0.5116 | 0.5164 | 0.5104 | -0.23% | 1196 | 22,383,000 | 11,487,759 |
| 2026-01-23 | 0.5126 | 0.5128 | 0.516 | 0.5104 | +0.08% | 823 | 26,601,000 | 13,642,415 |
| 2026-01-22 | 0.5068 | 0.5124 | 0.5218 | 0.5068 | +0.95% | 2845 | 74,673,000 | 38,476,108 |
| 2026-01-21 | 0.5098 | 0.5076 | 0.5126 | 0.504 | -0.43% | 1526 | 44,975,000 | 22,826,973 |
| 2026-01-20 | 0.5138 | 0.5098 | 0.5158 | 0.5086 | -0.82% | 1217 | 29,092,000 | 14,871,771 |
| 2026-01-19 | 0.5192 | 0.514 | 0.5248 | 0.514 | -0.85% | 1458 | 45,212,000 | 23,437,292 |
| 2026-01-16 | 0.509 | 0.5184 | 0.5238 | 0.509 | +1.85% | 2015 | 54,018,000 | 27,918,155 |
| 2026-01-15 | 0.5134 | 0.509 | 0.5178 | 0.5068 | -1.09% | 1424 | 32,574,000 | 16,644,427 |
| 2026-01-14 | 0.5134 | 0.5146 | 0.5192 | 0.5104 | +0.35% | 1636 | 23,865,000 | 12,257,691 |
| 2026-01-13 | 0.5004 | 0.5128 | 0.5194 | 0.4994 | +2.27% | 3135 | 76,370,000 | 38,978,467 |
| 2026-01-12 | 0.502 | 0.5014 | 0.5048 | 0.499 | -0.16% | 972 | 20,842,000 | 10,461,651 |
| 2026-01-09 | 0.4978 | 0.5022 | 0.5048 | 0.4978 | +0.88% | 837 | 18,489,000 | 9,293,622 |
| 2026-01-08 | 0.5006 | 0.4978 | 0.5006 | 0.494 | -0.56% | 663 | 10,914,000 | 5,423,182 |
| 2026-01-06 | 0.499 | 0.5006 | 0.5058 | 0.4962 | +0.08% | 844 | 16,416,000 | 8,256,649 |
| 2026-01-05 | 0.493 | 0.5002 | 0.5036 | 0.4892 | 0.00% | 1676 | 27,295,000 | 13,603,868 |