ЭЛ5-Энерго

ELFV

0.4912 ₽ +1.45% ↑

История котировок ELFV

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	0.662	0.6656	0.6874	0.65	+0.24%	9002	332,146,000	222,714,447
2023-12-28	0.6914	0.664	0.6914	0.6612	-3.26%	6860	223,690,000	150,943,070
2023-12-27	0.6642	0.6864	0.6964	0.652	+3.34%	23379	901,635,000	609,483,543
2023-12-26	0.6268	0.6642	0.675	0.6182	+6.72%	9078	340,368,000	222,831,743
2023-12-25	0.6406	0.6224	0.646	0.6212	-2.60%	3566	113,358,000	71,818,024
2023-12-22	0.6396	0.639	0.6502	0.6346	-0.25%	3748	108,520,000	69,823,028
2023-12-21	0.66	0.6406	0.66	0.6318	-2.97%	5053	167,004,000	107,793,800
2023-12-20	0.6546	0.6602	0.6682	0.6526	+1.07%	3432	116,591,000	77,022,826
2023-12-19	0.6598	0.6532	0.6698	0.64	+0.28%	8210	275,293,000	180,531,537
2023-12-18	0.6176	0.6514	0.6568	0.612	+6.40%	6843	275,575,000	175,001,376
2023-12-15	0.5904	0.6122	0.617	0.585	+3.69%	4563	169,895,000	102,893,975
2023-12-14	0.6002	0.5904	0.622	0.589	-1.24%	3531	124,224,000	74,603,717
2023-12-13	0.5916	0.5978	0.6018	0.5826	+1.25%	4368	155,230,000	92,112,181
2023-12-12	0.6022	0.5904	0.6182	0.586	-1.93%	5730	230,770,000	137,752,806
2023-12-11	0.5938	0.602	0.609	0.5704	+1.48%	11926	567,622,000	330,456,375
2023-12-08	0.61	0.5932	0.619	0.5922	-1.95%	7269	263,315,000	159,319,044
2023-12-07	0.6246	0.605	0.6376	0.584	-3.17%	22557	1,017,597,000	613,672,317
2023-12-06	0.6636	0.6248	0.6678	0.6248	-5.22%	7561	254,784,000	164,381,421
2023-12-05	0.677	0.6592	0.699	0.6532	-2.54%	14410	642,955,000	431,196,264
2023-12-04	0.675	0.6764	0.7096	0.6484	+6.92%	41373	1,875,119,000	1,281,152,436
2023-12-01	0.6482	0.6326	0.652	0.632	-2.44%	2576	75,853,000	48,386,472
2023-11-30	0.6528	0.6484	0.6626	0.6332	-0.70%	2689	84,757,000	54,891,002
2023-11-29	0.6608	0.653	0.677	0.653	-1.48%	2961	95,485,000	63,511,780
2023-11-28	0.64	0.6628	0.6652	0.6288	+3.63%	6161	195,385,000	126,633,727
2023-11-27	0.67	0.6396	0.671	0.6392	-4.08%	5024	144,282,000	93,743,923
2023-11-24	0.679	0.6668	0.6798	0.662	-1.21%	2946	75,514,000	50,435,169
2023-11-23	0.6896	0.675	0.694	0.673	-2.12%	2433	72,252,000	49,252,910
2023-11-22	0.6904	0.6896	0.6992	0.6844	-0.12%	2581	94,475,000	65,402,844
2023-11-21	0.7006	0.6904	0.705	0.6828	-1.43%	3885	121,910,000	84,246,154
2023-11-20	0.7046	0.7004	0.7166	0.694	-0.65%	2191	63,120,000	44,457,897
2023-11-17	0.705	0.705	0.7196	0.6914	-0.65%	4212	161,395,000	113,843,313
2023-11-16	0.7	0.7096	0.7248	0.7	+1.37%	4612	158,366,000	113,349,657
2023-11-15	0.68	0.7	0.7078	0.6654	+3.34%	6038	210,934,000	145,101,208
2023-11-14	0.72	0.6774	0.7224	0.6604	-5.92%	8728	311,632,000	212,540,768
2023-11-13	0.735	0.72	0.7424	0.7078	-2.70%	4807	163,939,000	118,482,336
2023-11-10	0.7518	0.74	0.7522	0.74	-1.57%	1895	45,603,000	33,888,357
2023-11-09	0.758	0.7518	0.758	0.7346	-0.69%	5340	173,867,000	129,356,527
2023-11-08	0.7724	0.757	0.7724	0.756	-1.64%	3026	92,725,000	70,691,389
2023-11-07	0.7728	0.7696	0.7746	0.768	-0.26%	1851	56,230,000	43,325,530
2023-11-06	0.7708	0.7716	0.774	0.765	+0.18%	2363	63,308,000	48,720,712
2023-11-03	0.7858	0.7702	0.7888	0.7606	-1.68%	4817	162,937,000	126,221,464
2023-11-02	0.795	0.7834	0.8076	0.7758	-0.56%	8743	326,797,000	259,804,119
2023-11-01	0.777	0.7878	0.7946	0.7706	+1.81%	3491	111,907,000	87,491,524
2023-10-31	0.796	0.7738	0.796	0.765	-1.43%	4787	180,193,000	139,508,994
2023-10-30	0.7824	0.785	0.8046	0.7754	+0.28%	7356	259,214,000	205,148,027
2023-10-27	0.7874	0.7828	0.7956	0.7678	-0.15%	8027	286,492,000	223,605,527
2023-10-26	0.756	0.784	0.79	0.7514	+3.70%	19099	707,622,000	548,590,549
2023-10-25	0.761	0.756	0.761	0.7464	-0.08%	2826	82,057,000	61,967,213
2023-10-24	0.766	0.7566	0.769	0.7546	-1.02%	3583	122,513,000	93,356,637
2023-10-23	0.7476	0.7644	0.7684	0.7476	+3.16%	7810	258,904,000	196,362,938
2023-10-20	0.7462	0.741	0.7622	0.7384	-0.38%	6564	190,127,000	142,871,663
2023-10-19	0.7302	0.7438	0.75	0.7266	+1.86%	4607	140,975,000	104,358,591
2023-10-18	0.7354	0.7302	0.7382	0.7166	-0.16%	2177	64,284,000	47,032,735
2023-10-17	0.7374	0.7314	0.7482	0.728	-0.84%	3451	98,369,000	72,709,094
2023-10-16	0.72	0.7376	0.7436	0.713	+3.02%	5494	222,565,000	163,219,099
2023-10-13	0.7162	0.716	0.724	0.713	+0.06%	2155	70,036,000	50,272,453
2023-10-12	0.715	0.7156	0.7268	0.7086	-2.13%	3671	122,698,000	88,053,117
2023-10-11	0.738	0.7312	0.7498	0.727	+0.91%	6464	191,844,000	141,415,151
2023-10-10	0.708	0.7246	0.7272	0.7002	+2.81%	3510	85,252,000	60,928,375
2023-10-09	0.707	0.7048	0.7168	0.701	+1.06%	4866	146,289,000	103,934,087
2023-10-06	0.7	0.6974	0.7036	0.6898	-0.37%	2522	62,767,000	43,638,425
2023-10-05	0.7064	0.7	0.7064	0.6954	-0.26%	2063	62,725,000	43,865,515
2023-10-04	0.707	0.7018	0.7132	0.6956	-0.31%	2962	80,809,000	56,887,927
2023-10-03	0.7176	0.704	0.7198	0.6988	-1.81%	5117	136,168,000	96,071,135
2023-10-02	0.72	0.717	0.732	0.7162	+0.08%	3831	138,482,000	100,222,247
2023-09-29	0.7452	0.7164	0.7452	0.714	-3.32%	4192	152,342,000	111,448,193
2023-09-28	0.749	0.741	0.7534	0.7342	0.00%	4922	179,288,000	133,465,880
2023-09-27	0.7272	0.741	0.748	0.7234	+2.89%	6864	284,745,000	210,079,649
2023-09-26	0.7352	0.7202	0.7374	0.7126	-2.04%	6513	250,380,000	180,833,124
2023-09-25	0.726	0.7352	0.7468	0.7132	+1.41%	8951	361,124,000	264,580,397
2023-09-22	0.6954	0.725	0.7298	0.6814	+4.32%	10158	396,297,000	280,225,609
2023-09-21	0.68	0.695	0.7072	0.6728	+1.16%	11162	491,220,000	339,730,084
2023-09-20	0.713	0.687	0.713	0.6648	-3.81%	18751	962,319,000	659,725,668
2023-09-19	0.759	0.7142	0.759	0.7	-4.60%	15920	685,739,000	493,068,564
2023-09-18	0.7882	0.7486	0.7882	0.7376	-2.91%	10239	416,183,000	317,674,548
2023-09-15	0.7536	0.771	0.7896	0.728	+2.47%	14679	647,013,000	494,060,908
2023-09-14	0.8188	0.7524	0.8188	0.636	-8.11%	34984	1,669,136,000	1,232,295,013
2023-09-13	0.8342	0.8188	0.8442	0.7946	-0.70%	17819	656,754,000	540,597,863
2023-09-12	0.8248	0.8246	0.832	0.8088	+2.00%	8871	333,899,000	274,450,498
2023-09-11	0.829	0.8084	0.848	0.8002	-0.79%	21552	748,387,000	617,801,971
2023-09-08	0.785	0.8148	0.85	0.732	+5.14%	56078	2,276,003,000	1,835,699,737
2023-09-07	0.826	0.775	0.8278	0.745	-5.72%	26315	856,789,000	674,844,534
2023-09-06	0.8492	0.822	0.8498	0.8124	-3.07%	10281	315,351,000	261,569,895
2023-09-05	0.84	0.848	0.865	0.8252	+2.09%	19204	741,979,000	630,632,926
2023-09-04	0.7856	0.8306	0.845	0.784	+6.21%	31005	1,205,079,000	990,044,947
2023-09-01	0.7558	0.782	0.79	0.75	+3.44%	17770	730,509,000	565,571,539
2023-08-31	0.7514	0.756	0.773	0.7324	+1.37%	12142	408,885,000	310,263,950
2023-08-30	0.755	0.7458	0.7746	0.735	0.00%	13165	482,560,000	364,718,465
2023-08-29	0.7198	0.7458	0.755	0.709	+4.78%	25071	1,061,433,000	783,011,109
2023-08-28	0.7042	0.7118	0.717	0.696	+2.42%	8569	362,419,000	256,298,885
2023-08-25	0.674	0.695	0.7018	0.673	+3.18%	9331	399,195,000	276,494,040
2023-08-24	0.6788	0.6736	0.683	0.6702	-0.97%	3716	96,354,000	65,146,320
2023-08-23	0.69	0.6802	0.7	0.6704	-2.49%	7742	226,652,000	154,940,672
2023-08-22	0.6778	0.6976	0.7	0.6714	+3.84%	9042	261,486,000	179,147,161
2023-08-21	0.6698	0.6718	0.6866	0.6636	+1.73%	6905	214,911,000	144,970,195
2023-08-18	0.643	0.6604	0.6642	0.643	+0.09%	3264	107,825,000	70,772,796
2023-08-17	0.6448	0.6598	0.667	0.6412	+3.71%	8123	262,859,000	171,771,034
2023-08-16	0.6726	0.6362	0.6744	0.6262	-5.04%	10056	290,987,000	187,994,371
2023-08-15	0.66	0.67	0.7094	0.633	+0.30%	13311	346,806,000	231,967,769
2023-08-14	0.6946	0.668	0.709	0.6654	-3.75%	9247	280,097,000	194,132,593
2023-08-11	0.689	0.694	0.6998	0.6842	+0.73%	5819	171,292,000	118,187,469
2023-08-10	0.705	0.689	0.7206	0.6688	-1.57%	11556	314,792,000	215,756,604
2023-08-09	0.6956	0.7	0.714	0.675	-0.79%	9277	330,945,000	232,174,941
2023-08-08	0.6744	0.7056	0.739	0.65	+5.53%	52489	2,216,190,000	1,569,799,291
2023-08-07	0.64	0.6686	0.6796	0.634	+5.46%	17970	621,690,000	411,169,686
2023-08-04	0.639	0.634	0.6848	0.6236	0.00%	26127	971,759,000	640,870,335
2023-08-03	0.6214	0.634	0.645	0.6172	+2.16%	7250	208,959,000	132,046,706
2023-08-02	0.625	0.6206	0.6272	0.61	-0.70%	6189	152,186,000	94,284,625
2023-08-01	0.638	0.625	0.643	0.6204	-1.36%	7393	219,379,000	138,337,509
2023-07-31	0.6188	0.6336	0.649	0.6084	+4.73%	22957	841,933,000	531,417,551
2023-07-28	0.586	0.605	0.61	0.583	+2.89%	10386	385,349,000	230,149,324
2023-07-27	0.5886	0.588	0.5954	0.5854	+0.51%	5558	258,866,000	152,805,588
2023-07-26	0.59	0.585	0.593	0.5786	-0.54%	4420	143,599,000	84,007,011
2023-07-25	0.5898	0.5882	0.598	0.5824	+0.03%	8517	352,903,000	208,541,168
2023-07-24	0.58	0.588	0.5932	0.5776	+1.55%	5796	230,876,000	135,722,825
2023-07-21	0.5774	0.579	0.581	0.575	+0.17%	2401	64,507,000	37,299,571
2023-07-20	0.5938	0.578	0.594	0.575	-2.20%	4287	106,159,000	62,043,653
2023-07-19	0.59	0.591	0.5958	0.5854	+0.34%	4184	140,725,000	83,334,965
2023-07-18	0.5906	0.589	0.5978	0.5842	-0.17%	4701	154,043,000	91,053,913
2023-07-17	0.5752	0.59	0.5992	0.5752	+1.94%	5870	217,052,000	128,478,115
2023-07-14	0.58	0.5788	0.5818	0.5752	+0.24%	1138	19,307,000	11,172,048
2023-07-13	0.5828	0.5774	0.584	0.5732	-0.79%	1518	34,527,000	19,966,413
2023-07-12	0.5802	0.582	0.586	0.579	+0.10%	4716	40,849,000	23,770,273
2023-07-11	0.586	0.5814	0.5898	0.5776	-0.17%	4501	35,688,000	20,729,207
2023-07-10	0.5752	0.5824	0.5876	0.573	+1.46%	2887	65,411,000	37,964,351
2023-07-07	0.5712	0.574	0.575	0.567	+0.49%	1316	22,506,000	12,850,482
2023-07-06	0.5788	0.5712	0.584	0.5686	-0.83%	1720	31,022,000	17,847,005
2023-07-05	0.567	0.576	0.589	0.5654	+1.95%	3956	123,081,000	71,309,581
2023-07-04	0.569	0.565	0.5738	0.561	-0.49%	1889	49,862,000	28,309,731
2023-07-03	0.5682	0.5678	0.5732	0.562	+0.21%	1340	35,945,000	20,466,048
2023-06-30	0.5718	0.5666	0.573	0.563	-1.01%	1689	28,718,000	16,295,827
2023-06-29	0.5764	0.5724	0.5798	0.5698	-0.21%	1255	28,723,000	16,482,995
2023-06-28	0.572	0.5736	0.5834	0.572	-0.24%	1459	27,418,000	15,814,359
2023-06-27	0.5718	0.575	0.5758	0.567	+0.63%	2009	28,339,000	16,199,408
2023-06-26	0.5782	0.5714	0.5896	0.56	-1.18%	4096	83,358,000	47,592,652
2023-06-23	0.585	0.5782	0.5924	0.5694	-2.66%	3218	62,606,000	36,405,199
2023-06-22	0.598	0.594	0.602	0.5882	+0.51%	2933	83,069,000	49,503,954
2023-06-21	0.5796	0.591	0.6	0.5724	+2.75%	8693	246,305,000	145,941,891
2023-06-20	0.5758	0.5752	0.598	0.5692	+0.07%	9049	279,967,000	163,479,408
2023-06-19	0.575	0.5748	0.579	0.5712	0.00%	1344	25,299,000	14,548,764
2023-06-16	0.5728	0.5748	0.5798	0.5688	+0.67%	2148	46,273,000	26,644,827
2023-06-15	0.5752	0.571	0.5752	0.566	-0.35%	1238	19,542,000	11,146,042
2023-06-14	0.573	0.573	0.576	0.571	0.00%	1040	21,939,000	12,585,666
2023-06-13	0.565	0.573	0.5734	0.565	+1.17%	1396	26,399,000	15,071,572
2023-06-09	0.5684	0.5664	0.57	0.5662	-0.25%	937	16,903,000	9,599,408
2023-06-08	0.5616	0.5678	0.5794	0.5584	+1.65%	2778	54,569,000	31,126,471
2023-06-07	0.5648	0.5586	0.5658	0.553	-0.78%	1779	27,583,000	15,447,884
2023-06-06	0.571	0.563	0.571	0.555	-1.54%	3975	33,090,000	18,637,968
2023-06-05	0.5604	0.5718	0.5822	0.5574	+2.07%	4593	124,462,000	71,125,510
2023-06-02	0.5512	0.5602	0.5614	0.5512	+0.94%	1328	22,213,000	12,395,274
2023-06-01	0.557	0.555	0.557	0.5506	-0.14%	1269	18,740,000	10,386,314
2023-05-31	0.55	0.5558	0.5598	0.55	-0.07%	1139	18,266,000	10,148,736
2023-05-30	0.557	0.5562	0.5606	0.55	-0.14%	2073	43,428,000	24,139,033
2023-05-29	0.5648	0.557	0.5688	0.555	-1.07%	2634	54,083,000	30,337,657
2023-05-26	0.5636	0.563	0.57	0.5614	-1.05%	1677	27,194,000	15,375,986
2023-05-25	0.5712	0.569	0.572	0.5662	-0.39%	992	12,802,000	7,283,751
2023-05-24	0.57	0.5712	0.5754	0.5682	+0.35%	1093	20,545,000	11,735,819
2023-05-23	0.569	0.5692	0.5712	0.564	+0.04%	772	12,188,000	6,921,652
2023-05-22	0.564	0.569	0.5782	0.5632	+1.25%	1625	33,728,000	19,275,861
2023-05-19	0.57	0.562	0.5728	0.562	-1.44%	1625	31,954,000	18,153,189
2023-05-18	0.583	0.5702	0.5862	0.565	-2.26%	3214	67,872,000	38,880,259
2023-05-17	0.584	0.5834	0.59	0.5832	+0.07%	1562	35,239,000	20,645,430
2023-05-16	0.5768	0.583	0.5898	0.5764	+1.39%	2695	88,548,000	51,675,291
2023-05-15	0.568	0.575	0.578	0.568	+1.70%	1368	34,106,000	19,551,352
2023-05-12	0.582	0.5654	0.5824	0.5612	-2.82%	1816	45,855,000	26,125,909
2023-05-11	0.568	0.5818	0.59	0.568	+2.43%	2324	51,007,000	29,676,756
2023-05-10	0.5528	0.568	0.568	0.5446	+2.42%	1635	33,694,000	18,888,089
2023-05-08	0.5556	0.5546	0.5598	0.5528	-0.61%	659	13,116,000	7,289,317
2023-05-05	0.5496	0.558	0.568	0.5474	+1.79%	3627	105,914,000	59,247,196
2023-05-04	0.5588	0.5482	0.5626	0.548	-2.18%	1612	33,724,000	18,759,319
2023-05-03	0.5696	0.5604	0.5698	0.54	-0.81%	3288	72,469,000	40,426,708
2023-05-02	0.5916	0.565	0.5916	0.55	-4.27%	4960	98,017,000	55,875,217
2023-04-28	0.5974	0.5902	0.599	0.59	-1.17%	1337	23,348,000	13,870,810
2023-04-27	0.6094	0.5972	0.6094	0.5944	-1.52%	2457	65,024,000	39,050,760
2023-04-26	0.6	0.6064	0.61	0.5952	+1.47%	2574	62,282,000	37,611,974
2023-04-25	0.602	0.5976	0.6044	0.5954	-0.76%	1228	27,812,000	16,682,451
2023-04-24	0.592	0.6022	0.6028	0.5872	+1.65%	2073	70,426,000	42,198,759
2023-04-21	0.5968	0.5924	0.6058	0.59	+0.03%	2122	55,519,000	33,131,111
2023-04-20	0.5926	0.5922	0.602	0.583	0.00%	2965	61,928,000	36,581,961

Архив котировок акции ELFV по годам

2026 2025 2024 2023