ЭН+ Груп (En+ Group)
ENPG
473.1 ₽ -0.57% ↓История котировок ENPG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 476 | 473.1 | 476.75 | 471.7 | -0.57% | 1433 | 48,264 | 22,902,727 |
| 2026-02-09 | 477.2 | 475.8 | 490.6 | 470.15 | -0.43% | 13108 | 524,735 | 251,863,047 |
| 2026-02-06 | 476.15 | 477.85 | 483.5 | 475.65 | +0.49% | 8628 | 202,216 | 96,997,860 |
| 2026-02-05 | 483.6 | 475.5 | 483.6 | 464 | -1.67% | 16594 | 713,116 | 336,955,000 |
| 2026-02-04 | 495.95 | 483.6 | 501.25 | 478.6 | -2.39% | 19142 | 486,755 | 239,241,436 |
| 2026-02-03 | 499.1 | 495.45 | 504.6 | 493.2 | -0.73% | 8649 | 384,230 | 191,480,186 |
| 2026-02-02 | 502.95 | 499.1 | 511.25 | 489.7 | -0.77% | 17274 | 681,475 | 339,440,734 |
| 2026-01-30 | 532.45 | 502.95 | 532.45 | 495.25 | -5.58% | 18797 | 895,632 | 457,849,492 |
| 2026-01-29 | 518.2 | 532.65 | 546.5 | 518.2 | +2.79% | 26171 | 1,356,607 | 723,593,421 |
| 2026-01-28 | 512.5 | 518.2 | 520 | 510.05 | +1.26% | 9565 | 416,692 | 215,127,299 |
| 2026-01-27 | 513.05 | 511.75 | 516.95 | 504 | -0.25% | 9736 | 438,554 | 223,269,578 |
| 2026-01-26 | 511.05 | 513.05 | 520.8 | 509.1 | -0.21% | 16708 | 792,836 | 407,864,932 |
| 2026-01-23 | 508.1 | 514.15 | 514.4 | 500.7 | +1.16% | 7032 | 317,595 | 161,401,572 |
| 2026-01-22 | 508.35 | 508.25 | 511.9 | 503.4 | +0.41% | 8778 | 317,199 | 161,242,565 |
| 2026-01-21 | 498.05 | 506.15 | 508.9 | 496.85 | +1.11% | 9127 | 368,945 | 186,215,611 |
| 2026-01-20 | 492.85 | 500.6 | 502 | 492.85 | +1.38% | 8761 | 411,384 | 205,663,582 |
| 2026-01-19 | 491.9 | 493.8 | 499.55 | 491.1 | +0.46% | 8236 | 360,879 | 179,032,489 |
| 2026-01-16 | 489.5 | 491.55 | 497.8 | 487.5 | +0.41% | 8117 | 407,968 | 201,251,824 |
| 2026-01-15 | 485 | 489.55 | 491.3 | 480.3 | +0.76% | 8788 | 425,199 | 206,666,611 |
| 2026-01-14 | 486.75 | 485.85 | 496.7 | 484.4 | -0.03% | 15273 | 749,083 | 367,138,228 |
| 2026-01-13 | 478.35 | 486 | 491.25 | 470.55 | +1.46% | 16690 | 847,521 | 409,299,577 |
| 2026-01-12 | 461.1 | 479 | 484.3 | 461.1 | +3.95% | 25596 | 1,059,303 | 503,381,368 |
| 2026-01-09 | 458.6 | 460.8 | 463.75 | 458.6 | +0.39% | 5327 | 152,810 | 70,439,856 |
| 2026-01-08 | 463.35 | 459 | 464.6 | 456.1 | -1.93% | 5520 | 311,518 | 143,263,910 |
| 2026-01-06 | 461.05 | 468.05 | 471 | 460.1 | +1.69% | 14579 | 632,865 | 294,411,680 |
| 2026-01-05 | 451.5 | 460.25 | 461.75 | 443.15 | 0.00% | 7314 | 384,994 | 174,565,805 |