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)
2022-12-30	374.5	375	379	371	+0.27%	2998	161,596	60,550,132
2022-12-29	366	374	374	365.5	+2.05%	3280	111,632	41,344,120
2022-12-28	374.5	366.5	375.5	361	-1.87%	7599	335,441	123,830,831
2022-12-27	378	373.5	378.5	369.5	-0.93%	4498	270,013	100,854,044
2022-12-26	376	377	377.5	369	+0.53%	5546	180,313	67,330,079
2022-12-23	386	375	387.5	372	-2.85%	5876	275,831	103,859,592
2022-12-22	388	386	394.5	383	-0.90%	3313	125,247	48,696,161
2022-12-21	399	389.5	400	381.5	-1.27%	5539	185,803	72,481,640
2022-12-20	380	394.5	397.5	378.5	+3.95%	6600	243,403	95,349,630
2022-12-19	371.5	379.5	381.5	366	+2.15%	3889	220,333	82,208,530
2022-12-16	372	371.5	374	367.5	+0.13%	2895	62,603	23,191,590
2022-12-15	379	371	379	365	-1.33%	6420	166,576	61,616,703
2022-12-14	382	376	382	374.5	-1.18%	2769	101,461	38,378,803
2022-12-13	385.5	380.5	387	371	-1.17%	6378	229,662	86,871,203
2022-12-12	395.5	385	395.5	375	-1.91%	6327	181,244	69,715,813
2022-12-09	397	392.5	398	388	-0.63%	2866	92,615	36,396,140
2022-12-08	400.5	395	400.5	393.5	-0.50%	1794	86,460	34,294,231
2022-12-07	395.5	397	400	392.5	-0.50%	2434	94,605	37,582,028
2022-12-06	410	399	410	392	-2.21%	5352	226,233	90,514,077
2022-12-05	409	408	416	406	+0.49%	3915	204,152	84,127,684
2022-12-02	410.5	406	414	402	-0.73%	3903	166,743	68,106,158
2022-12-01	407	409	411	403	+0.49%	3674	211,374	85,873,861
2022-11-30	403.5	407	407	398.5	+0.99%	1739	83,103	33,366,740
2022-11-29	405	403	405	398.5	+0.75%	1880	81,211	32,685,082
2022-11-28	402.5	400	403	397.5	-0.99%	3346	69,424	27,748,010
2022-11-25	408	404	408	398.5	-0.49%	3631	128,558	51,617,957
2022-11-24	410.5	406	414	402.5	-1.10%	2744	103,569	42,293,607
2022-11-23	410	410.5	415.5	405.5	0.00%	2640	102,760	42,148,980
2022-11-22	406	410.5	414	403.5	+0.86%	2229	73,434	30,061,060
2022-11-21	414.5	407	414.5	401	-1.81%	3050	82,463	33,531,331
2022-11-18	420.5	414.5	421	410.5	-0.84%	4045	96,106	39,874,914
2022-11-17	431.5	418	431.5	413	-2.22%	2524	86,511	36,532,106
2022-11-16	417	427.5	433	417	+1.66%	3991	108,712	46,468,802
2022-11-15	439.5	420.5	440.5	395	-3.89%	9145	375,459	157,020,028
2022-11-14	426	437.5	444	425	+3.43%	7753	350,546	153,557,028
2022-11-11	419	423	423	410.5	+1.32%	4690	160,709	67,114,306
2022-11-10	400	417.5	417.5	400	+2.58%	4197	175,993	72,437,456
2022-11-09	412.5	407	420	401	-1.33%	5444	177,877	73,465,705
2022-11-08	410	412.5	426.5	400.5	+0.49%	5110	229,357	94,143,746
2022-11-07	397.5	410.5	411	394	+4.45%	4872	148,088	59,554,758
2022-11-03	398	393	398	384	-1.38%	5948	169,336	66,232,450
2022-11-02	410.5	398.5	410.5	391	-2.57%	4424	74,906	30,254,433
2022-11-01	417	409	419.5	408	-1.09%	3325	91,827	37,900,084
2022-10-31	424	413.5	424	405	-1.55%	3966	134,263	55,864,178
2022-10-28	421.5	420	429.5	412	-0.36%	6584	138,167	58,020,034
2022-10-27	405	421.5	426.5	402	+4.46%	5447	198,773	82,369,184
2022-10-26	401.5	403.5	415	392.5	+0.50%	6113	182,028	73,176,924
2022-10-25	393	401.5	406	388.5	+3.88%	10778	302,775	120,386,281
2022-10-24	395	386.5	395	376	+1.84%	6891	233,201	89,499,209
2022-10-21	378.5	379.5	381	368	+0.53%	3299	113,087	42,326,907
2022-10-20	374	377.5	383	369.5	+1.07%	4912	192,965	72,473,088
2022-10-19	376	373.5	384.5	366	-0.66%	4715	133,397	49,644,025
2022-10-18	387	376	397.5	368	-2.72%	6114	144,740	55,436,128
2022-10-17	362	386.5	389	361	+6.77%	5205	140,530	52,991,474
2022-10-14	365	362	369	357	-0.55%	2227	57,504	20,788,409
2022-10-13	345	364	369.5	340	+4.45%	5213	166,534	59,295,505
2022-10-12	365	348.5	379.5	347	-4.52%	6508	224,972	81,922,893
2022-10-11	353.5	365	365	348.5	+3.55%	3776	109,181	39,008,781
2022-10-10	330.5	352.5	359	325	+1.00%	5157	194,612	67,430,307
2022-10-07	363.5	349	365	345.5	-4.77%	5325	154,151	54,894,592
2022-10-06	370	366.5	371	360.5	+0.69%	2941	78,311	28,691,742
2022-10-05	374	364	378	345	-3.45%	6963	283,348	101,791,076
2022-10-04	378	377	383	364.5	+0.40%	4453	133,055	49,365,702
2022-10-03	343	375.5	380	340	+10.12%	8192	250,515	90,820,140
2022-09-30	352	341	352	313.5	-2.99%	10959	410,447	136,585,781
2022-09-29	363	351.5	364	329	-1.95%	6469	311,359	106,289,344
2022-09-28	370.5	358.5	390	346.5	-3.76%	5270	181,279	65,470,617
2022-09-27	348	372.5	377.5	320.5	+12.37%	6912	227,209	77,642,612
2022-09-26	381.5	331.5	384.5	313	-15.33%	11998	429,847	147,566,094
2022-09-23	419	391.5	419	381	-6.00%	6405	156,056	61,554,986
2022-09-22	419	416.5	438	408	-0.60%	6096	177,888	74,891,410
2022-09-21	387	419	437	349	-3.68%	10499	418,401	168,715,547
2022-09-20	497.5	435	497.5	421	-12.30%	26352	698,965	319,080,750
2022-09-19	515	496	515	489.5	-4.43%	9586	251,901	126,240,456
2022-09-16	524	519	528	505.5	-1.42%	4359	112,668	58,494,799
2022-09-15	528	526.5	534	519.5	-0.28%	3708	86,759	45,566,647
2022-09-14	537.5	528	540.5	527	-2.04%	3619	81,444	43,218,378
2022-09-13	547	539	547	537	-1.46%	3044	58,968	31,946,615
2022-09-12	539.5	547	550	536.5	+1.39%	4408	105,200	57,359,573
2022-09-09	522.5	539.5	548	512	+3.75%	6757	175,262	94,085,938
2022-09-08	527	520	528.5	518	-1.14%	2456	63,929	33,462,932
2022-09-07	527	526	537.5	522	-0.85%	2838	64,880	34,507,910
2022-09-06	526.5	530.5	550.5	504	+1.34%	8164	252,905	134,021,849
2022-09-05	531	523.5	531	515	-0.48%	4784	108,361	56,396,009
2022-09-02	525.5	526	543	522.5	0.00%	7483	177,154	94,270,650
2022-09-01	520.5	526	535	515	+1.25%	5655	170,642	90,012,655
2022-08-31	500.5	519.5	534.5	495.5	+3.28%	7226	260,358	134,501,372
2022-08-30	494.5	503	525	493.5	+4.47%	14358	454,602	232,046,056
2022-08-29	485	481.5	488.5	475.5	-0.41%	3174	133,445	64,558,445
2022-08-26	479.5	483.5	483.5	471.5	+1.36%	2264	53,357	25,582,877
2022-08-25	469	477	484.5	460	+1.71%	4312	117,871	56,288,109
2022-08-24	486	469	487.5	463	-2.90%	4497	111,297	52,766,508
2022-08-23	490	483	495	476.5	-1.23%	5054	120,614	58,756,031
2022-08-22	458	489	494	453	+7.71%	8681	211,749	101,025,577
2022-08-19	465	454	465	450	-2.16%	3893	81,728	37,135,777
2022-08-18	479	464	482.5	456.5	-2.62%	7220	160,776	74,795,011
2022-08-17	484	476.5	488	461	+0.74%	4970	128,269	61,129,735
2022-08-16	480.5	473	488.5	464.5	-1.46%	6837	160,291	76,502,345
2022-08-15	444	480	482.5	436	+9.97%	8029	240,523	110,980,793
2022-08-12	440	436.5	448	421.5	-0.57%	3491	82,853	36,112,145
2022-08-11	418	439	458	417.5	+5.53%	6942	203,190	89,483,500
2022-08-10	406	416	420	400	+2.84%	3712	112,247	46,140,885
2022-08-09	401	404.5	404.5	394.5	+0.87%	3302	69,343	27,678,353
2022-08-08	409.5	401	409.5	398	+1.78%	2534	57,118	22,992,154
2022-08-05	409	394	415.5	388	-3.55%	3471	67,319	26,797,235
2022-08-04	408	408.5	414	401.5	+1.11%	1820	35,874	14,591,559
2022-08-03	408	404	418.5	401	-2.18%	3079	72,797	29,635,677
2022-08-02	431	413	433	410	-4.18%	3371	73,566	30,745,718
2022-08-01	443	431	448.5	428	-2.60%	3060	79,914	34,914,106
2022-07-29	439	442.5	453	434	+1.49%	3596	78,086	34,649,135
2022-07-28	447	436	454	432.5	-2.35%	3097	103,111	45,527,433
2022-07-27	447.5	446.5	469	443	+0.79%	4456	107,539	48,780,866
2022-07-26	425	443	450	425	+4.24%	6049	184,786	81,510,116
2022-07-25	410	425	426	404.5	+4.17%	3660	68,920	28,743,331
2022-07-22	397	408	415	397	+2.77%	2756	96,945	39,523,177
2022-07-21	398	397	403.5	380	+0.25%	2771	85,714	33,728,539
2022-07-20	392	396	405	386.5	+1.02%	3035	115,759	46,079,493
2022-07-19	414	392	415.5	389	-4.85%	5182	191,217	76,168,512
2022-07-18	426	412	426.5	404	-2.83%	3319	110,598	45,825,456
2022-07-15	422	424	424.5	406.5	+1.31%	2498	105,323	43,918,254
2022-07-14	430	418.5	432	408.5	-2.45%	4332	213,468	89,508,208
2022-07-13	456	429	462.5	425	-5.51%	4317	198,636	86,733,098
2022-07-12	470	454	470.5	450.5	-2.99%	3877	155,104	71,108,847
2022-07-11	485.5	468	492	465	-3.60%	3633	84,757	40,088,035
2022-07-08	485.5	485.5	492	476	0.00%	2231	57,816	27,991,276
2022-07-07	490	485.5	492	471	+0.83%	2533	76,973	37,155,702
2022-07-06	496	481.5	509.5	477	-2.33%	4684	157,573	77,717,026
2022-07-05	512.5	493	583	492	+5.79%	19565	907,244	472,610,778
2022-07-04	492.5	466	498	460.5	-4.80%	6249	160,583	76,392,284
2022-07-01	488	489.5	494	463.5	+0.41%	4639	186,742	89,528,841
2022-06-30	513	487.5	520.5	475	-4.79%	8479	220,385	108,964,184
2022-06-29	530	512	532	508	-2.38%	3186	80,185	41,211,939
2022-06-28	525	524.5	540	521	+0.67%	4547	124,321	65,931,212
2022-06-27	510.5	521	527	507.5	+2.26%	3433	109,427	56,930,635
2022-06-24	514.5	509.5	520	502	-0.88%	3045	70,585	36,023,891
2022-06-23	517	514	517	500	0.00%	3780	105,351	53,569,547
2022-06-22	521	514	527.5	508	-2.00%	4549	98,160	50,663,848
2022-06-21	525.5	524.5	535	521	0.00%	3757	135,094	71,208,998
2022-06-20	532	524.5	532	511.5	-1.22%	8213	217,171	113,066,655
2022-06-17	537	531	540.5	523.5	-0.93%	4239	112,034	59,537,564
2022-06-16	538	536	544	532.5	+0.19%	7713	166,651	89,529,260
2022-06-15	540	535	547	530	-0.56%	5244	159,852	85,610,877
2022-06-14	556.5	538	556.5	533.5	-3.32%	4257	117,056	63,361,677
2022-06-10	568	556.5	578.5	550.5	-2.02%	3372	103,248	57,904,180
2022-06-09	586	568	588.5	565	-3.40%	2478	92,280	52,589,111
2022-06-08	575	588	603	575	+2.80%	2735	84,970	50,083,880
2022-06-07	579.5	572	584.5	540.5	-0.69%	4700	137,077	76,886,152
2022-06-06	590	576	601	569	-3.11%	3860	79,968	46,773,681
2022-06-03	613.5	594.5	616.5	587.5	-2.46%	3144	88,554	53,151,597
2022-06-02	620	609.5	634	605	-0.57%	2165	69,995	43,197,811
2022-06-01	610	613	626	605	-0.24%	1883	50,783	31,394,622
2022-05-31	632.5	614.5	633	610.5	-2.85%	2613	64,365	39,741,971
2022-05-30	639	632.5	649	620	-0.63%	2784	85,607	54,110,396
2022-05-27	631.5	636.5	649	623	+1.84%	3909	129,425	82,349,562
2022-05-26	604.5	625	650	604.5	+3.39%	9883	214,673	134,699,270
2022-05-25	620	604.5	623	587	-0.66%	3152	106,100	64,051,642
2022-05-24	613.5	608.5	623	567	-0.49%	5350	134,034	79,864,845
2022-05-23	641	611.5	646	605	-4.97%	3763	124,535	77,453,725
2022-05-20	662	643.5	662	630	-1.76%	3287	101,618	65,177,456
2022-05-19	667	655	673.5	650	-1.50%	2215	52,981	34,906,288
2022-05-18	648	665	697	644.5	+2.31%	4475	158,055	106,231,208
2022-05-17	631	650	652	615	+3.17%	6494	235,096	149,133,364
2022-05-16	630	630	639	615.5	+0.64%	2852	92,808	58,456,704
2022-05-13	631	626	638.5	613.5	-0.71%	3013	109,936	68,624,413
2022-05-12	645	630.5	652	627.5	-2.25%	3587	84,340	53,801,768
2022-05-11	667.5	645	685	636	-4.30%	8234	199,180	130,932,821
2022-05-06	685	674	686.5	670	-1.61%	2530	57,481	38,901,526
2022-05-05	685	685	696	680.5	0.00%	1806	55,344	38,109,695
2022-05-04	700	685	716	682.5	-4.20%	3704	92,971	64,374,902
2022-04-29	722	715	730	707	+0.85%	2269	50,604	36,317,445
2022-04-28	742.5	709	749.5	701	-2.07%	3819	92,649	67,573,717
2022-04-27	705.5	724	730	701	+3.06%	2365	68,116	49,228,580
2022-04-26	653	702.5	706.5	651.5	+7.91%	3294	80,386	55,177,937
2022-04-25	689	651	689.5	648.5	-5.38%	3571	99,838	65,938,203
2022-04-22	681.5	688	710	681.5	-1.78%	2136	45,620	31,785,362
2022-04-21	710	700.5	710	688	+1.30%	2149	52,388	36,569,237
2022-04-20	696	691.5	720	672	-0.58%	3489	55,609	39,049,987
2022-04-19	715	695.5	715	662	-3.00%	5952	177,574	121,426,544
2022-04-18	742	717	747	716	-3.30%	2563	42,462	30,837,521
2022-04-15	721	741.5	750.5	689	+2.49%	3812	72,245	52,014,824
2022-04-14	752	723.5	752	721	-3.66%	3054	58,713	43,006,987
2022-04-13	757	751	765.5	740	-1.44%	1776	48,144	36,218,430
2022-04-12	756	762	765	703.5	+0.46%	5148	117,969	87,121,955
2022-04-11	765	758.5	792	758.5	-0.39%	2968	63,713	49,101,293
2022-04-08	785	761.5	798.5	720	-2.25%	4807	117,056	89,530,968
2022-04-07	790	779	798	777	-1.14%	2449	61,576	48,415,449
2022-04-06	783.5	788	805	758	+0.90%	4322	141,565	111,527,369
2022-04-05	780.5	781	806.5	760	-2.31%	5944	186,633	146,081,207
2022-04-04	809	799.5	814.5	760	+1.59%	7750	231,808	184,849,758
2022-04-01	795	787	810	749.5	+0.64%	9262	304,699	240,311,351
2022-03-31	724.5	782	800	692	+15.17%	20407	593,504	449,332,850
2022-03-30	625.5	679	709	595	+14.99%	6598	216,333	139,761,678
2022-03-29	600	590.5	634.5	565	-1.58%	17698	465,917	279,761,039
2022-03-28	620	600	628.5	556.5	-1.07%	6747	161,473	96,227,289
2022-03-25	661.5	606.5	700	601.5	-7.83%	9364	245,542	154,987,043
2022-03-24	654	658	770	653	+2.65%	20114	439,484	314,916,407
2022-02-25	548	641	748	548	-1.38%	17544	714,450	477,807,163
2022-02-24	762.5	650	762.5	317	-23.57%	36588	1,916,403	1,027,013,266
2022-02-22	812.5	850.5	870	718	+4.23%	20213	1,191,766	950,405,093
2022-02-21	925	816	959	709.5	-11.97%	24643	1,170,773	1,007,639,385
2022-02-18	974	927	997	912	-3.34%	9391	349,200	334,403,727
2022-02-17	1000	959	1000	948	-3.91%	7255	293,287	284,242,906
2022-02-16	987	998	1011	972	+2.36%	9754	617,572	615,155,621
2022-02-15	957	975	992	941.5	+1.88%	9259	296,493	288,563,196
2022-02-14	902	957	973	883.5	+4.70%	8654	340,103	318,598,018
2022-02-11	965.5	914	965.5	895	-5.68%	9670	499,179	467,046,149
2022-02-10	951	969	990	931	+1.47%	11125	654,667	630,823,558
2022-02-09	920	955	964.5	913	+3.80%	8601	369,598	345,707,199
2022-02-08	871.5	920	925	860	+5.63%	12177	517,098	465,233,245
2022-02-07	867.5	871	873.5	858	+0.46%	3034	273,828	237,369,255
2022-02-04	871	867	873	850.5	+0.41%	3899	279,025	240,849,863
2022-02-03	861	863.5	877.5	845	-0.58%	4491	269,803	232,207,209
2022-02-02	890	868.5	907.5	858.5	-2.09%	6842	329,362	289,427,849
2022-02-01	920	887	920	877	-2.26%	5882	316,368	281,909,653
2022-01-31	904	907.5	924.5	888.5	+0.95%	6041	280,524	254,251,556
2022-01-28	890	899	928	890	-0.99%	5440	234,798	214,087,613
2022-01-27	875	908	920	835.5	+4.25%	8703	557,282	499,510,541
2022-01-26	883	871	907	852.5	-1.30%	7863	736,951	649,154,628
2022-01-25	880	882.5	895.5	848	+0.34%	8005	732,333	634,816,327
2022-01-24	907	879.5	907.5	820	-2.60%	19245	1,957,560	1,684,438,914
2022-01-21	920	903	925.5	886.5	-0.22%	8047	361,907	329,576,144
2022-01-20	906	905	940	889	-0.71%	9981	757,407	696,404,042
2022-01-19	867	911.5	924.5	800	+5.01%	18238	1,234,627	1,086,843,058
2022-01-18	919.5	868	920	836	-5.19%	19840	1,218,775	1,060,597,711
2022-01-17	940	915.5	940	890.5	-0.70%	8200	594,388	545,088,085
2022-01-14	934.5	922	964	878.5	-2.12%	17478	1,183,704	1,087,392,647
2022-01-13	969.5	942	980.5	921	-2.43%	13922	835,070	796,737,709
2022-01-12	954.5	965.5	973.5	940.5	+0.73%	5864	418,168	403,237,922
2022-01-11	954.5	958.5	959.5	920.5	+1.27%	4743	220,953	209,166,220
2022-01-10	934.5	946.5	970	925.5	+1.77%	8848	492,923	468,727,427
2022-01-06	899.5	930	932	873	+3.79%	4286	211,058	192,517,192
2022-01-05	918	896	937	886	-2.13%	5647	416,426	381,592,325
2022-01-04	910	915.5	939	900	-0.27%	4237	179,706	165,151,718
2022-01-03	894.5	918	922	885.5	0.00%	4604	335,637	304,306,020

Архив котировок акции ENPG по годам

2026 2025 2024 2023 2022 2021 2020