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)
2021-12-30	871.5	885.5	902.5	870	+1.90%	3687	158,131	140,210,274
2021-12-29	870.5	869	876	852	-0.69%	3300	148,437	128,361,335
2021-12-28	835.5	875	879	832	+3.80%	3831	194,315	167,256,650
2021-12-27	831	843	846.5	828.5	+1.44%	4200	128,777	108,260,064
2021-12-24	836.5	831	838	826	-0.30%	1768	101,581	84,617,536
2021-12-23	830.5	833.5	842.5	821.5	+0.60%	2732	177,476	148,119,481
2021-12-22	835.5	828.5	849	825.5	-0.18%	3330	288,777	240,631,042
2021-12-21	840	830	864	820.5	-0.24%	4408	240,780	202,527,472
2021-12-20	831	832	840.5	812	-0.54%	2113	181,052	150,134,283
2021-12-17	816.5	836.5	846	805	+0.18%	3320	196,203	162,229,821
2021-12-16	802	835	835	796.5	+4.90%	5902	511,972	416,012,818
2021-12-15	804.5	796	804.5	780	+1.14%	3560	146,922	116,371,961
2021-12-14	775	787	810	775	0.00%	5657	287,025	228,292,308
2021-12-13	815	787	828	779	-3.08%	4427	235,896	188,572,510
2021-12-10	827	812	829	805	-1.81%	2190	99,186	80,533,758
2021-12-09	830.5	827	846.5	823.5	-0.36%	1988	100,072	83,664,734
2021-12-08	855	830	869.5	819	-2.70%	2928	148,885	125,304,450
2021-12-07	817	853	854	817	+2.90%	2967	144,818	122,029,871
2021-12-06	843.5	829	859	813	-2.87%	2587	101,297	84,618,439
2021-12-03	879.5	853.5	883.5	850	-2.18%	1986	85,669	73,701,207
2021-12-02	865.5	872.5	894	850.5	-1.08%	3397	135,404	118,112,171
2021-12-01	840.5	882	886	835	+4.94%	3779	205,774	179,133,512
2021-11-30	825.5	840.5	857	816	+0.90%	3332	246,485	208,108,169
2021-11-29	829	833	845	811.5	+2.84%	2322	103,996	86,074,466
2021-11-26	827	810	838.5	790	-3.97%	4443	247,786	200,808,165
2021-11-25	820.5	843.5	850	820.5	+1.75%	2181	113,115	94,768,137
2021-11-24	829.5	829	867	816	+0.55%	3765	180,657	151,246,146
2021-11-23	783.5	824.5	830	766.5	+4.43%	6051	354,625	289,798,998
2021-11-22	815.5	789.5	823.5	755	-2.95%	10488	628,959	490,650,647
2021-11-19	850	813.5	865	797	-3.78%	7998	436,961	358,053,827
2021-11-18	874.5	845.5	878.5	839.5	-3.48%	4792	142,155	121,833,855
2021-11-17	884.5	876	892	859	-0.51%	3989	174,053	153,274,716
2021-11-16	884	880.5	891.5	875	+0.11%	2938	145,490	128,426,089
2021-11-15	892.5	879.5	898	878.5	-1.68%	3583	201,533	179,096,335
2021-11-12	883	894.5	909.5	865	+1.65%	7047	419,928	371,542,856
2021-11-11	880	880	910	871	-1.79%	6519	258,959	230,539,283
2021-11-10	863	896	901	858	+4.43%	9016	471,232	415,204,619
2021-11-09	832	858	883.5	831.5	+2.02%	8332	542,707	462,075,862
2021-11-08	822.5	841	859	822	+2.44%	4978	238,270	201,049,605
2021-11-05	841.5	821	843	820	-3.41%	11068	363,275	300,707,785
2021-11-03	865	850	877	845	-2.02%	9172	572,762	488,752,242
2021-11-02	915.5	867.5	931	867.5	-4.72%	8360	306,545	272,674,863
2021-11-01	880	910.5	924	870.5	+4.66%	7685	367,832	332,245,396
2021-10-29	894.5	870	904	870	-2.41%	4281	228,343	201,117,479
2021-10-28	861.5	891.5	909.5	861.5	-3.36%	11940	505,679	449,231,601
2021-10-27	955	922.5	961.5	915	-3.91%	6753	268,645	249,369,866
2021-10-26	969.5	960	981.5	951	-0.98%	6188	279,924	269,932,681
2021-10-25	948	969.5	974	931.5	+3.52%	6188	304,417	292,400,050
2021-10-22	930	936.5	960	919	+0.11%	10403	294,776	275,073,499
2021-10-21	976	935.5	976	930	-3.90%	7843	327,628	311,137,889
2021-10-20	930	973.5	976	916.5	+4.68%	7852	420,087	403,322,362
2021-10-19	971	930	986	921.5	-3.83%	10837	681,281	645,159,196
2021-10-18	977	967	993	958.5	-0.05%	10621	430,334	419,349,614
2021-10-15	959.5	967.5	978	946	+2.38%	9581	620,367	595,410,464
2021-10-14	895	945	965	895	+5.94%	13644	838,992	778,111,605
2021-10-13	917.5	892	935	890	-1.71%	8746	388,292	350,263,283
2021-10-12	856	907.5	945	852	+5.89%	14644	640,248	570,292,435
2021-10-11	838	857	875	835.5	+3.25%	15981	1,157,407	988,029,698
2021-10-08	837	830	839.5	827.5	-0.36%	5762	663,728	552,405,119
2021-10-07	839.5	833	845	821	+0.12%	13639	455,956	379,913,919
2021-10-06	845	832	848.5	829	-0.30%	5894	171,266	143,544,828
2021-10-05	848.5	834.5	849	832	-0.18%	6932	413,099	348,138,547
2021-10-04	837	836	843.5	825	+1.09%	6407	266,366	223,071,219
2021-10-01	826	827	830	810	+0.12%	2919	148,510	122,038,955
2021-09-30	829.5	826	834.5	824	+0.30%	4161	125,685	104,306,501
2021-09-29	815	823.5	829.5	813.5	+1.23%	5958	222,426	182,867,644
2021-09-28	825	813.5	839.5	803	-0.61%	7048	357,344	293,792,474
2021-09-27	800	818.5	821.5	788	+3.15%	3050	241,704	194,993,639
2021-09-24	810.5	793.5	813	791	-2.64%	1931	89,581	71,500,458
2021-09-23	829.5	815	830	811	0.00%	1904	143,362	117,202,196
2021-09-22	801	815	825.5	801	+2.58%	3020	209,186	171,218,041
2021-09-21	781	794.5	810.5	781	+1.73%	2709	163,310	131,027,479
2021-09-20	786.5	781	794.5	773.5	-2.50%	3917	238,656	186,565,816
2021-09-17	775	801	813	773	+3.35%	3844	253,651	202,678,803
2021-09-16	802	775	804	773.5	-2.64%	3618	195,145	153,044,613
2021-09-15	806.5	796	823.5	789	-1.18%	3924	228,977	184,558,873
2021-09-14	836	805.5	845	794.5	-3.59%	6724	458,955	373,514,592
2021-09-13	857	835.5	865	834	-0.83%	7409	421,213	356,635,433
2021-09-10	827	842.5	853	827	+0.54%	5652	370,970	312,259,055
2021-09-09	878	838	879	825.5	-1.64%	6641	405,372	342,348,439
2021-09-08	824	852	866.5	817.5	+4.67%	10872	754,018	637,584,483
2021-09-07	785	814	827	780.5	+4.29%	10075	611,856	494,472,360
2021-09-06	788.5	780.5	798	770	+1.30%	14542	1,195,896	941,743,102
2021-09-03	760	770.5	779.5	752	+2.05%	6183	815,725	626,431,928
2021-09-02	749.5	755	795	740	+1.34%	9719	1,152,863	877,280,096
2021-09-01	749.5	745	752	743	+0.68%	2826	216,203	161,666,203
2021-08-31	740	740	762.5	740	+0.34%	4892	365,946	274,348,679
2021-08-30	734.5	737.5	740	724.5	+0.89%	2407	112,680	82,408,741
2021-08-27	736	731	736	727	+0.48%	1257	88,261	64,378,900
2021-08-26	732.5	727.5	737	725	-0.07%	1492	102,198	74,467,985
2021-08-25	729.5	728	733	722.5	+0.14%	1471	49,955	36,390,693
2021-08-24	728	727	739	723	-0.14%	2256	95,410	69,660,025
2021-08-23	728.5	728	732.5	722	+0.90%	1842	75,345	54,807,043
2021-08-20	730	721.5	730	718.5	-0.48%	1574	43,758	31,577,283
2021-08-19	740	725	749	723	-1.89%	2096	95,136	69,590,445
2021-08-18	724.5	739	740	714	+2.14%	3528	137,921	100,026,369
2021-08-17	728	723.5	733.5	722.5	-1.09%	1445	73,764	53,631,212
2021-08-16	732.5	731.5	735	722	-0.27%	1487	66,854	48,765,252
2021-08-13	724.5	733.5	749	717	+1.24%	3443	178,103	130,204,574
2021-08-12	723.5	724.5	729.5	722	+0.14%	1917	55,933	40,568,014
2021-08-11	730	723.5	733	715	-0.75%	3646	158,492	114,865,663
2021-08-10	729	729	736.5	726	0.00%	2082	134,743	98,387,019
2021-08-09	729	729	739	726	+0.97%	2463	107,782	78,923,752
2021-08-06	742	722	742	722	-1.77%	1969	75,917	55,757,182
2021-08-05	735.5	735	740.5	731.5	-0.07%	1770	62,500	46,036,197
2021-08-04	742.5	735.5	742.5	728.5	+0.34%	2035	84,709	62,186,574
2021-08-03	741	733	743.5	728	-0.95%	2625	102,499	75,494,797
2021-08-02	750	740	761.5	730	-0.34%	5476	228,845	171,001,469
2021-07-30	738	742.5	751	735	+0.81%	3826	333,936	247,374,711
2021-07-29	734	736.5	739.5	728.5	+0.89%	3371	353,244	259,393,177
2021-07-28	740	730	750.5	728	-1.08%	3431	241,237	177,254,994
2021-07-27	750	738	763.5	737	-1.60%	2414	74,004	54,965,137
2021-07-26	757	750	764	747.5	-1.57%	1571	51,821	39,183,786
2021-07-23	759.5	762	775	757.5	+0.66%	1471	52,420	40,080,692
2021-07-22	765	757	765	755	-0.33%	1091	61,784	46,946,273
2021-07-21	762	759.5	767	758.5	+0.66%	1122	20,375	15,518,516
2021-07-20	763	754.5	765	745.5	-0.40%	1847	50,182	38,040,177
2021-07-19	791	757.5	791.5	749	-3.99%	3899	168,456	127,932,604
2021-07-16	780	789	792	779	+1.15%	1466	100,775	79,091,599
2021-07-15	802.5	780	802.5	778.5	-1.64%	1652	46,435	36,603,998
2021-07-14	793	793	804.5	791.5	0.00%	1128	23,301	18,556,257
2021-07-13	804.5	793	806.5	791.5	-0.88%	1352	40,584	32,501,930
2021-07-12	807	800	807	796.5	+0.31%	1477	24,476	19,582,722
2021-07-09	802.5	797.5	807	796	+0.50%	1296	36,124	28,952,095
2021-07-08	807	793.5	807	782.5	-1.37%	2047	52,712	41,978,355
2021-07-07	803	804.5	818	803	+0.56%	1597	39,863	32,358,478
2021-07-06	834.5	800	834.5	796.5	-3.61%	1792	44,968	36,812,427
2021-07-05	807	830	831	807	+2.47%	2217	58,543	48,300,668
2021-07-02	797	810	829.5	785.5	+2.73%	1964	60,072	48,153,723
2021-07-01	790	788.5	806.5	780	0.00%	2827	77,420	61,446,794
2021-06-30	795	788.5	807.5	769.5	-0.82%	4945	354,569	277,362,175
2021-06-29	829	795	835	792.5	-3.64%	4503	198,504	159,078,190
2021-06-28	841	825	851	817	-1.84%	2597	97,806	81,537,178
2021-06-25	860	840.5	860	837	-1.70%	1976	73,455	62,092,229
2021-06-24	895	855	898	838	-3.93%	4817	519,817	455,378,205
2021-06-23	878.5	890	893.5	870	+1.42%	3036	385,053	342,270,990
2021-06-22	888	877.5	888	867.5	+1.21%	1258	28,535	24,983,692
2021-06-21	867	867	882	848	+0.76%	1624	38,960	33,308,347
2021-06-18	876.5	860.5	876.5	860	-1.09%	1168	33,553	28,905,452
2021-06-17	879	870	879.5	855.5	-0.85%	2517	105,002	91,265,780
2021-06-16	877	877.5	883.5	876	-0.06%	1203	20,916	18,384,872
2021-06-15	885	878	887	878	-1.01%	1841	36,643	32,323,797
2021-06-14	885	887	895	885	+0.23%	1395	25,394	22,582,759
2021-06-11	886.5	885	893	885	-0.11%	1864	55,579	49,429,875
2021-06-10	895	886	895	880.5	+0.45%	2407	57,229	50,663,101
2021-06-09	900	882	900	878.5	-1.29%	3253	113,253	100,220,055
2021-06-08	894.5	893.5	907	885	+0.73%	3892	174,161	155,660,879
2021-06-07	886.5	887	891.5	878	+1.14%	2964	70,408	62,447,016
2021-06-04	891	877	895.5	870	-1.02%	3688	98,654	87,333,603
2021-06-03	902	886	907	882	-1.72%	3763	154,595	137,881,828
2021-06-02	895.5	901.5	903.5	890.5	+0.90%	1326	38,824	34,782,688
2021-06-01	908.5	893.5	911.5	881	-1.27%	2109	80,192	72,170,517
2021-05-31	892	905	914.5	890.5	+2.55%	2753	44,306	40,126,123
2021-05-28	890	882.5	900	880	+0.28%	1922	52,064	46,085,731
2021-05-27	882	880	890	877	-0.11%	1780	72,776	64,138,730
2021-05-26	891	881	908	876	-1.07%	1840	41,702	37,061,274
2021-05-25	890	890.5	903.5	887.5	+0.11%	1783	32,766	29,331,972
2021-05-24	896.5	889.5	910.5	886	-1.06%	1744	42,862	38,277,961
2021-05-21	895	899	907	890.5	+0.17%	2112	72,008	64,875,860
2021-05-20	900	897.5	911.5	880.5	+0.73%	2398	93,918	84,153,761
2021-05-19	936	891	939	886.5	-4.71%	2645	60,541	55,138,908
2021-05-18	954.5	935	982.5	930	-2.50%	3012	156,230	150,530,284
2021-05-17	952.5	959	966	940.5	+0.89%	1693	36,414	34,652,791
2021-05-14	950	950.5	974	947.5	+1.01%	2135	61,468	59,186,309
2021-05-13	947.5	941	953	931.5	-1.10%	1569	48,074	45,210,234
2021-05-12	964.5	951.5	966	950.5	+0.42%	2262	80,117	76,865,611
2021-05-11	960	947.5	969	940.5	-1.51%	2180	59,932	56,977,135
2021-05-10	924	962	967	920.5	+4.06%	3077	42,609	40,338,410
2021-05-07	923	924.5	940	917.5	+0.43%	2560	62,029	57,588,908
2021-05-06	899.5	920.5	928.5	894.5	+3.02%	2533	40,662	36,904,458
2021-05-05	889.5	893.5	900	889.5	+1.07%	2051	16,693	14,973,293
2021-05-04	872	884	900	871	+2.79%	3404	63,809	56,584,363
2021-04-30	894.5	860	894.5	860	-2.16%	2154	43,102	37,651,842
2021-04-29	885	879	892	875	-0.06%	1715	19,162	16,969,533
2021-04-28	892.5	879.5	893.5	879.5	-1.24%	1795	22,685	20,015,948
2021-04-27	904.5	890.5	910	890	-1.49%	2310	55,851	50,157,300
2021-04-26	904.5	904	913.5	900	-0.28%	2705	29,869	27,088,162
2021-04-23	900.5	906.5	917.5	900	+0.72%	2496	21,580	19,536,536
2021-04-22	910	900	918.5	900	-2.17%	2839	51,710	47,011,559
2021-04-21	911	920	933	901	+2.17%	2668	28,511	26,267,272
2021-04-20	906.5	900.5	924.5	891	-0.66%	3404	40,966	37,230,543
2021-04-19	912.5	906.5	939.5	900	+0.17%	5554	75,923	70,109,783
2021-04-16	862.5	905	919	862.5	+5.05%	6604	173,619	155,286,616
2021-04-15	870	861.5	897	838	-2.27%	6807	122,838	107,647,298
2021-04-14	855	881.5	885	854.5	+3.16%	5041	65,571	57,228,826
2021-04-13	868	854.5	897	845	-0.64%	4587	116,833	100,687,700
2021-04-12	835	860	862.5	821.5	+2.56%	5750	156,098	132,004,691
2021-04-09	849.5	838.5	854	838.5	-1.06%	2816	32,672	27,650,892
2021-04-08	841	847.5	854.5	841	+0.65%	2857	30,891	26,228,509
2021-04-07	826.5	842	860	822	+2.93%	6056	97,785	82,752,181
2021-04-06	840	818	859	798.5	-2.39%	6945	131,264	107,626,868
2021-04-05	825.5	838	865	818	+1.39%	16082	205,726	172,962,123
2021-04-02	814.5	826.5	832	814.5	+2.10%	4973	47,320	39,163,767
2021-04-01	824.5	809.5	827	809.5	-1.10%	4462	32,201	26,396,516
2021-03-31	823	818.5	838	810	-0.24%	8696	98,064	80,619,946
2021-03-30	808.5	820.5	835	806	+1.55%	9437	70,974	58,501,027
2021-03-29	790.5	808	818	783.5	+1.96%	11939	83,541	67,568,968
2021-03-26	781	792.5	800	781	+2.92%	5245	26,644	21,109,497
2021-03-25	804.5	770	814.5	760	-3.75%	4280	81,560	63,375,090
2021-03-24	839.5	800	842.5	800	-3.85%	5305	37,345	30,287,739
2021-03-23	807	832	852.5	799	+3.10%	8133	77,103	64,025,560
2021-03-22	810	807	813	802	+1.19%	8390	18,178	14,671,565
2021-03-19	786	797.5	802	786	+0.38%	3022	17,743	14,113,571
2021-03-18	790.5	794.5	809.5	789	+0.76%	3762	44,005	34,934,969
2021-03-17	795	788.5	799.5	784.5	-1.56%	2777	18,743	14,836,740
2021-03-16	828	801	828	780	-2.38%	3922	44,624	35,690,496
2021-03-15	800	820.5	823	795.5	+3.27%	7643	33,083	26,938,458
2021-03-12	800	794.5	804.5	793	-0.56%	2812	19,246	15,367,180
2021-03-11	775	799	799	774.5	+3.50%	3850	41,712	32,991,031
2021-03-10	759.5	772	773	741	+2.59%	3478	18,881	14,290,661
2021-03-09	745.5	752.5	755.5	741	+0.60%	4639	11,079	8,311,304
2021-03-05	750	748	750	737.5	+0.47%	1640	6,141	4,554,391
2021-03-04	747.5	744.5	748	738.5	-0.87%	1901	7,560	5,612,303
2021-03-03	749	751	755	743	+0.74%	2413	10,646	7,989,363
2021-03-02	749.5	745.5	753	735.5	-0.47%	2424	13,535	10,113,813
2021-03-01	746	749	756	745	+0.67%	2893	7,664	5,738,612
2021-02-26	750	744	750	739	-1.98%	1739	14,909	11,080,924
2021-02-25	762	759	762	753.5	+0.86%	2006	13,560	10,280,498
2021-02-24	762	752.5	764	728.5	-1.76%	2248	32,980	24,786,903
2021-02-22	774.5	766	774.5	765	-0.07%	2233	32,563	25,091,419
2021-02-20	770.5	766.5	772.5	763.5	+0.66%	2011	33,686	25,886,624
2021-02-19	764.5	761.5	768	753.5	+0.26%	1636	25,717	19,593,471
2021-02-18	764.5	759.5	774	758.5	-0.13%	2676	27,425	20,981,137
2021-02-17	775	760.5	778	757	+0.73%	1573	20,385	15,706,274
2021-02-16	775	755	779.5	747.5	-2.20%	1769	41,759	31,760,414
2021-02-15	774.5	772	796	766.5	+0.39%	1949	17,481	13,584,018
2021-02-12	775.5	769	780	758.5	-1.91%	854	16,865	12,950,091
2021-02-11	781	784	784.5	771.5	+0.38%	849	32,716	25,474,693
2021-02-10	763.5	781	784.5	753.5	+2.49%	1386	50,158	38,851,240
2021-02-09	769.5	762	790	742.5	-0.13%	1467	55,238	41,677,859
2021-02-08	752	763	770	748	+2.14%	1239	23,948	18,186,042
2021-02-05	742	747	753	742	+0.34%	547	9,906	7,417,700
2021-02-04	741	744.5	750.5	741	+0.47%	552	18,259	13,671,325
2021-02-03	749.5	741	752.5	737.5	-0.27%	632	19,652	14,703,241
2021-02-02	760	743	761.5	743	-2.17%	1034	34,816	26,274,981
2021-02-01	765.5	759.5	766	725	-0.39%	895	21,378	16,119,211
2021-01-29	775	762.5	775	760	-1.23%	479	7,960	6,084,125
2021-01-28	765.5	772	774.5	750	0.00%	499	10,143	7,780,737
2021-01-27	773.5	772	786.5	763	+0.13%	734	16,831	13,075,190
2021-01-26	772	771	772	763	-0.39%	415	4,708	3,619,977
2021-01-25	762	774	780	762	+2.45%	823	9,974	7,691,688
2021-01-22	784.5	755.5	789	744.5	-3.20%	1213	21,308	16,158,724
2021-01-21	833	780.5	833	779	-2.44%	692	7,923	6,236,278
2021-01-20	799.5	800	819	796	+0.57%	568	6,815	5,463,981
2021-01-19	819.5	795.5	829	791	-2.51%	824	18,464	15,058,867
2021-01-18	799.5	816	821	799.5	+2.77%	1001	15,250	12,437,903
2021-01-15	814.5	794	824.5	791	-2.28%	771	11,362	9,160,720
2021-01-14	819.5	812.5	834	810	-0.12%	650	9,604	7,872,561
2021-01-13	840.5	813.5	868	812	-3.04%	801	12,126	10,027,593
2021-01-12	839	839	855	820.5	+0.24%	1098	20,892	17,713,898
2021-01-11	825	837	854.5	800.5	+1.15%	1302	23,963	19,966,811
2021-01-08	812	827.5	827.5	798.5	+3.44%	956	24,606	20,135,890
2021-01-06	781	800	803.5	781	+2.17%	861	33,290	26,632,404
2021-01-05	772	783	787	761.5	+1.62%	735	16,997	13,205,312
2021-01-04	774.5	770.5	777.5	768	0.00%	691	12,599	9,721,073

Архив котировок акции ENPG по годам

2026 2025 2024 2023 2022 2021 2020