ЭН+ Груп (En+ Group)

ENPG

394.2 ₽ -1.43% ↓

История котировок ENPG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	772	770	776.5	770	-1.03%	417	4,774	3,694,472
2020-12-29	754.5	778	779	750	+4.01%	920	34,871	26,703,513
2020-12-28	756	748	756	741.5	-1.06%	651	8,384	6,275,944
2020-12-25	750.5	756	759.5	750.5	+0.13%	350	4,455	3,358,005
2020-12-24	730	755	757.5	722	+3.42%	1008	30,068	22,307,082
2020-12-23	730.5	730	734	710	-0.68%	514	17,403	12,680,255
2020-12-22	695.5	735	735	695.5	+5.60%	1132	76,385	54,810,123
2020-12-21	734.5	696	745	696	-4.79%	1531	31,195	22,184,366
2020-12-18	751	731	765	730.5	-2.66%	975	59,224	44,508,005
2020-12-17	782	751	789.5	740	-3.96%	1215	37,035	28,368,999
2020-12-16	789	782	789	776.5	-1.01%	489	18,557	14,511,011
2020-12-15	790	790	790.5	759.5	-0.06%	740	23,918	18,738,786
2020-12-14	789	790.5	800.5	789	+0.25%	986	114,057	91,164,294
2020-12-11	794	788.5	794	782.5	+0.57%	690	12,001	9,436,955
2020-12-10	784	784	789	774	+1.03%	659	11,943	9,325,663
2020-12-09	774	776	785	767.5	+1.17%	823	32,280	25,128,223
2020-12-08	765.5	767	777	761.5	-0.39%	627	12,060	9,289,819
2020-12-07	771	770	776	755	-0.52%	1079	44,112	34,040,639
2020-12-04	767.5	774	777	764	+1.38%	857	37,544	28,885,446
2020-12-03	778	763.5	778	756	-1.86%	1427	63,449	48,440,339
2020-12-02	756	778	780	740	+3.05%	1619	97,717	75,098,164
2020-12-01	729.5	755	756	724.5	+4.35%	2033	208,841	156,217,905
2020-11-30	726	723.5	733	720	-0.48%	1671	22,860	16,607,654
2020-11-27	730.5	727	735	725.5	-0.62%	737	19,910	14,514,884
2020-11-26	739	731.5	739	729.5	-0.54%	923	29,610	21,681,453
2020-11-25	722	735.5	737	716	+2.65%	1560	98,796	71,726,168
2020-11-24	709.5	716.5	717	703	+1.06%	1394	26,214	18,645,978
2020-11-23	710	709	727.5	691	+0.50%	2407	59,766	42,935,888
2020-11-20	706	705.5	713.5	704	0.00%	1418	38,279	27,167,470
2020-11-19	695.5	705.5	718.5	694	+0.93%	2252	107,406	76,106,789
2020-11-18	693.5	699	704.5	692	+0.72%	1547	40,204	28,113,507
2020-11-17	704.5	694	706.5	693	-1.35%	1251	8,555	5,977,832
2020-11-16	699.5	703.5	707.5	699	+1.22%	3177	18,379	12,950,745
2020-11-13	698.5	695	702.5	691.5	-0.50%	1508	20,461	14,294,265
2020-11-12	690.5	698.5	699	690.5	+0.72%	1090	4,697	3,268,318
2020-11-11	691	693.5	700	691	+0.22%	1447	4,860	3,389,910
2020-11-10	705	692	706	692	-1.28%	1821	23,157	16,230,295
2020-11-09	701	701	707.5	696	+0.43%	3359	24,010	16,893,537
2020-11-06	690.5	698	704	687	+0.79%	1652	9,947	6,898,976
2020-11-05	683	692.5	695	677.5	+2.21%	1859	13,161	9,065,022
2020-11-03	674.5	677.5	681.5	670.5	+0.97%	1498	19,100	12,917,562
2020-11-02	660	671	672	660	+1.67%	2703	32,091	21,301,569
2020-10-30	656	660	660	650	+0.53%	1319	10,178	6,655,485
2020-10-29	639	656.5	660	639	+2.74%	1824	22,392	14,572,337
2020-10-28	694	639	694	630.5	-6.92%	2270	123,366	80,170,641
2020-10-27	704.5	686.5	704.5	686.5	-1.51%	1264	17,775	12,272,185
2020-10-26	699.5	697	704	693.5	+0.50%	2683	22,025	15,393,261
2020-10-23	704	693.5	706	693.5	-0.93%	833	7,462	5,200,417
2020-10-22	714.5	700	714.5	690.5	-1.13%	1188	52,239	36,753,818
2020-10-21	719.5	708	723	708	-0.77%	1546	25,873	18,455,739
2020-10-20	715.5	713.5	724.5	712	-0.63%	1872	55,953	40,201,932
2020-10-19	709	718	724.5	703	+2.13%	3092	53,658	38,314,486
2020-10-16	703.5	703	705	696.5	+0.07%	987	22,670	15,918,992
2020-10-15	709.5	702.5	709.5	698	-0.43%	936	6,296	4,411,760
2020-10-14	699.5	705.5	707	692	+1.15%	1159	201,330	141,129,296
2020-10-13	698	697.5	699	695	+0.22%	1104	7,356	5,120,011
2020-10-12	699.5	696	704	693	+0.07%	1099	4,986	3,476,851
2020-10-09	700	695.5	700	690	-0.64%	729	6,513	4,518,849
2020-10-08	705	700	709	699.5	-0.71%	630	4,755	3,343,584
2020-10-07	700.5	705	706.5	695	0.00%	736	213,666	149,971,087
2020-10-06	712	705	717	704	-0.98%	549	9,263	6,585,968
2020-10-05	701.5	712	713	701.5	+0.92%	616	11,333	8,034,148
2020-10-02	701	705.5	708.5	697	+0.43%	348	26,750	18,771,958
2020-10-01	708.5	702.5	710.5	701	-0.64%	359	14,043	9,910,069
2020-09-30	704	707	882.5	699	+0.86%	1294	76,003	55,082,905
2020-09-29	701.5	701	707	700	-0.50%	387	19,882	13,939,071
2020-09-28	697	704.5	706.5	695.5	+1.00%	600	203,671	142,635,391
2020-09-25	691.5	697.5	701	690.5	0.00%	569	79,721	55,725,235
2020-09-24	684	697.5	700	684	+1.09%	579	36,511	25,303,992
2020-09-23	688.5	690	692.5	671	+0.44%	589	28,339	19,464,554
2020-09-22	650.5	687	689	650	+5.53%	898	64,862	43,738,835
2020-09-21	659	651	660.5	649.5	-1.51%	434	14,811	9,643,525
2020-09-18	674.5	661	674.5	653.5	-1.27%	409	21,142	13,940,181
2020-09-17	665	669.5	674.5	660	+0.22%	306	8,737	5,813,353
2020-09-16	670	668	674.5	665	-0.45%	358	9,825	6,559,246
2020-09-15	654.5	671	677	652	+3.15%	666	42,253	28,174,844
2020-09-14	647	650.5	657	639	+0.85%	582	24,432	15,920,139
2020-09-11	646.5	645	647	637.5	+0.47%	344	7,576	4,861,698
2020-09-10	662.5	642	662.5	637	-0.31%	421	12,654	8,097,780
2020-09-09	646.5	644	650	642.5	-1.00%	346	8,112	5,234,425
2020-09-08	664	650.5	664	648	-1.74%	441	9,145	5,976,040
2020-09-07	656	662	674.5	655.5	+0.46%	360	9,379	6,199,789
2020-09-04	665.5	659	666.5	657	-1.27%	460	23,522	15,562,720
2020-09-03	679	667.5	681.5	665	-0.37%	412	28,591	19,241,570
2020-09-02	682.5	670	688	669	-2.19%	604	24,320	16,463,740
2020-09-01	691	685	692.5	682	-0.87%	536	18,498	12,712,122
2020-08-31	686	691	698.5	686	+0.51%	339	6,789	4,705,135
2020-08-28	689.5	687.5	699.5	672.5	+0.44%	521	15,180	10,326,241
2020-08-27	699.5	684.5	699.5	678.5	-1.44%	712	18,555	12,760,752
2020-08-26	700	694.5	704.5	688.5	-1.14%	601	17,388	12,142,932
2020-08-25	707	702.5	724.5	697	+0.36%	862	29,500	20,718,839
2020-08-24	678	700	708.5	665.5	+4.17%	1261	65,862	46,015,378
2020-08-21	665.5	672	682	665.5	+0.90%	641	22,917	15,472,243
2020-08-20	667	666	672	665.5	-0.60%	361	12,809	8,579,945
2020-08-19	663	670	671.5	660	+1.21%	416	12,894	8,604,954
2020-08-18	674.5	662	676.5	661	-0.97%	513	15,306	10,209,255
2020-08-17	674	668.5	678	668.5	-0.22%	639	17,417	11,775,486
2020-08-14	674.5	670	676.5	666	0.00%	376	7,179	4,803,998
2020-08-13	676.5	670	681	666.5	-1.33%	858	20,849	14,028,023
2020-08-12	685.5	679	691.5	675.5	-1.38%	577	18,637	12,720,461
2020-08-11	689.5	688.5	690.5	685	+0.44%	405	13,649	9,398,700
2020-08-10	693.5	685.5	700.5	684	-1.08%	485	15,035	10,404,928
2020-08-07	683.5	693	693.5	683.5	+0.80%	478	9,908	6,840,133
2020-08-06	705	687.5	708.5	685	-2.62%	633	27,269	19,055,337
2020-08-05	709.5	706	724	702	+0.21%	661	36,619	25,910,852
2020-08-04	733.5	704.5	733.5	703.5	-4.15%	753	32,846	23,520,120
2020-08-03	753.5	735	758.5	735	-2.20%	481	19,767	14,722,909
2020-07-31	758.5	751.5	762.5	748.5	+0.07%	546	73,313	55,432,559
2020-07-30	760	751	760	733.5	+0.94%	649	72,664	54,283,247
2020-07-29	754.5	744	755	733	-0.47%	825	67,566	50,116,171
2020-07-28	744	747.5	749.5	680	+2.19%	1827	94,764	68,284,933
2020-07-27	686	731.5	746.5	660.5	+6.63%	2482	67,673	48,885,627
2020-07-24	660.5	686	690	641	+3.55%	1341	53,485	36,041,511
2020-07-23	632	662.5	665	632	+4.83%	1964	92,298	60,292,592
2020-07-22	594.5	632	633	594.5	+6.67%	1801	95,441	58,254,134
2020-07-21	591.5	592.5	598.5	590.5	+0.17%	381	46,044	27,305,636
2020-07-20	601	591.5	604	590.5	-1.00%	469	34,505	20,584,358
2020-07-17	592	597.5	599.5	588	+1.27%	266	13,463	8,007,678
2020-07-16	586.5	590	590	584.5	+0.43%	246	2,044	1,199,480
2020-07-15	594.5	587.5	596	585.5	-0.51%	275	9,792	5,799,566
2020-07-14	578	590.5	591	578	+1.72%	352	26,111	15,222,942
2020-07-13	589	580.5	590.5	578.5	-0.85%	354	8,669	5,051,422
2020-07-10	586	585.5	586.5	582.5	+0.34%	168	4,912	2,873,552
2020-07-09	587.5	583.5	594	581.5	-0.68%	249	5,535	3,230,486
2020-07-08	586.5	587.5	590	585	-0.17%	235	5,755	3,377,109
2020-07-07	588	588.5	594.5	583	+0.17%	303	15,968	9,427,537
2020-07-06	594.5	587.5	604	587	-0.76%	431	12,307	7,337,454
2020-07-03	591.5	592	593.5	590.5	+0.34%	161	3,571	2,118,455
2020-07-02	589.5	590	593.5	588	+0.77%	248	4,040	2,394,425
2020-06-30	597.5	585.5	597.5	579.5	-1.60%	396	91,537	53,626,387
2020-06-29	591	595	596.5	585	+0.51%	256	17,473	10,303,721
2020-06-26	589	592	598	586.5	+1.20%	245	34,399	20,393,191
2020-06-25	595.5	585	596.5	581	-2.42%	425	25,572	14,963,952
2020-06-23	599.5	599.5	601	591.5	+0.25%	248	9,247	5,520,189
2020-06-22	602	598	604	596.5	-1.16%	214	23,775	14,259,823
2020-06-19	609.5	605	609.5	603	+0.08%	63	5,468	3,316,136
2020-06-18	604	604.5	605	599	0.00%	93	3,761	2,263,120
2020-06-17	605	604.5	609.5	604.5	-0.17%	83	2,902	1,761,427
2020-06-16	604.5	605.5	608	603	+1.17%	109	8,936	5,402,261
2020-06-15	604.5	598.5	609.5	588.5	-0.75%	230	11,269	6,720,451
2020-06-11	615.5	603	615.5	598	-2.90%	280	14,335	8,707,182
2020-06-10	619.5	621	621	613	+0.49%	136	21,047	13,032,380
2020-06-09	610	618	620	599	+1.15%	359	39,166	24,044,950
2020-06-08	611	611	616.5	609.5	+0.33%	172	7,047	4,324,192
2020-06-05	599.5	609	611	599.5	+2.70%	232	8,688	5,271,836
2020-06-04	620.5	593	621.5	580	-4.74%	1850	125,388	75,867,608
2020-06-03	625	622.5	629	621	-0.64%	239	14,042	8,793,396
2020-06-02	622	626.5	630	621.5	+0.72%	209	19,019	11,891,772
2020-06-01	615	622	622	613.5	+0.65%	296	27,574	17,066,106
2020-05-29	619.5	618	621	615	-0.32%	327	48,116	29,744,985
2020-05-28	614	620	621	612.5	+1.22%	156	22,436	13,805,308
2020-05-27	610.5	612.5	613.5	607.5	+0.08%	349	116,099	70,945,707
2020-05-26	617	612	623	612	-0.65%	423	39,333	24,323,663
2020-05-25	604.5	616	619	595.5	+3.70%	409	39,723	24,292,489
2020-05-22	598	594	600.5	587	-1.16%	322	53,714	31,923,032
2020-05-21	609.5	601	609.5	599	-0.66%	157	5,091	3,070,236
2020-05-20	615	605	620	597.5	+0.83%	401	31,064	19,020,959
2020-05-19	613	600	613	597.5	-0.83%	156	7,363	4,429,596
2020-05-18	600.5	605	610	600.5	+0.08%	130	9,304	5,635,850
2020-05-15	608	604.5	608.5	598	-0.41%	112	14,266	8,586,245
2020-05-14	610.5	607	616.5	604.5	-1.30%	145	14,182	8,644,419
2020-05-13	620	615	622.5	608	-0.89%	167	23,331	14,329,209
2020-05-12	631	620.5	632	620.5	-1.51%	111	3,813	2,392,453
2020-05-08	630.5	630	637	630	-1.10%	69	2,501	1,581,378
2020-05-07	643	637	644.5	630	-1.09%	146	10,882	6,960,521
2020-05-06	650.5	644	650.5	643.5	-0.62%	85	2,150	1,389,220
2020-05-05	664.5	648	664.5	648	-1.07%	113	6,689	4,349,783
2020-05-04	644.5	655	669.5	625	+5.65%	619	48,823	31,520,231
2020-04-30	626.6	620	638	620	-1.35%	350	18,188	11,386,153
2020-04-29	635.1	628.5	645	621.2	-1.18%	232	11,366	7,196,595
2020-04-28	664.9	636	670.2	635.2	-3.64%	449	11,460	7,423,612
2020-04-27	624.9	660	679	615.9	+6.66%	776	49,044	31,736,144
2020-04-24	596.7	618.8	629.7	596.7	+3.58%	364	46,545	28,523,031
2020-04-23	578	597.4	599	576.8	+3.54%	395	39,003	22,964,447
2020-04-22	556	577	579.2	554.1	+4.17%	252	21,777	12,354,355
2020-04-21	565.2	553.9	565.3	552	-2.64%	213	14,806	8,240,945
2020-04-20	569.8	568.9	571.2	565.1	-0.54%	72	6,109	3,470,542
2020-04-17	573	572	573	559.4	-0.02%	213	33,685	19,031,476
2020-04-16	558.6	572.1	572.6	556.3	+1.98%	317	36,359	20,504,124
2020-04-15	557	561	561.9	545	+0.72%	430	80,063	44,200,853
2020-04-14	552.8	557	562.7	549	+1.36%	337	24,969	13,815,493
2020-04-13	554	549.5	554	549	-0.78%	377	46,972	25,859,470
2020-04-10	564.8	553.8	565	551	-1.05%	217	17,097	9,556,154
2020-04-09	569.8	559.7	569.8	554.5	-1.60%	457	43,993	24,517,938
2020-04-08	559.9	568.8	569.9	553.5	+2.36%	427	39,116	21,752,420
2020-04-07	551.9	555.7	558.9	551	+0.91%	417	55,287	30,699,752
2020-04-06	548.2	550.7	553.1	548.2	+0.49%	235	41,318	22,710,633
2020-04-03	549.1	548	551.5	545.9	-0.45%	261	62,079	34,040,066
2020-04-02	557	550.5	557	530	-0.25%	184	26,439	14,524,359
2020-04-01	550	551.9	552.1	548	-0.05%	94	33,513	18,449,895
2020-03-31	556	552.2	556	545.6	-0.14%	229	25,988	14,300,682
2020-03-30	564	553	564	548.6	-1.55%	156	18,208	10,072,631
2020-03-27	571	561.7	577	560	-3.44%	187	14,788	8,424,391
2020-03-26	620	581.7	620	560	-1.41%	325	8,881	5,192,071
2020-03-25	589	590	668.9	538	+1.72%	822	43,429	25,662,992
2020-03-24	578.9	580	582	557.6	+3.53%	294	14,447	8,195,936
2020-03-23	590	560.2	590	527.1	-0.78%	242	10,228	5,707,198
2020-03-20	544.9	564.6	579.9	544.9	+4.11%	290	18,319	10,320,500
2020-03-19	549.8	542.3	550	526.1	+0.28%	249	2,722	1,462,895
2020-03-18	535.2	540.8	584.6	529.9	-4.50%	270	7,489	4,077,431
2020-03-17	565	566.3	593.9	541	-0.05%	193	4,909	2,723,051
2020-03-16	580	566.6	589.9	531.4	-3.95%	191	3,107	1,770,462
2020-03-13	570	589.9	629	518.3	+1.36%	258	4,936	2,842,660
2020-03-12	610.1	582	640	525	-9.26%	292	9,107	5,225,867
2020-03-11	640	641.4	669	620	+0.85%	191	1,074	685,705
2020-03-10	607.6	636	668	590.5	-6.46%	316	6,515	4,067,033
2020-03-06	724	679.9	724	655.8	-5.61%	287	5,244	3,565,451
2020-03-05	731.2	720.3	747.9	719	-2.13%	185	1,597	1,154,659
2020-03-04	740	736	745	723.7	-0.50%	95	799	586,117
2020-03-03	779	739.7	779	722.3	+1.19%	199	2,004	1,494,711
2020-03-02	739.6	731	739.7	716.2	+1.39%	165	4,377	3,181,306
2020-02-28	725	721	743.9	693.1	-2.08%	206	4,766	3,448,134
2020-02-27	740.5	736.3	758.9	736.3	-2.48%	154	1,967	1,472,132
2020-02-26	765.1	755	765.1	731.3	-1.07%	261	5,149	3,845,027
2020-02-25	799.9	763.2	799.9	760	-4.60%	520	2,812	2,190,672
2020-02-21	849.9	800	873.8	799	-1.72%	668	5,769	4,739,039
2020-02-20	755.1	814	1000	755.1	0.00%	441	5,552	4,738,171

Архив котировок акции ENPG по годам

2026 2025 2024 2023 2022 2021 2020