ЭН+ Груп (En+ Group)

ENPG

394.15 ₽ -1.44% ↓

История котировок ENPG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	443.8	439.8	444	438.2	-0.36%	3838	136,632	60,312,722
2023-12-28	447	441.4	449.2	441.2	-1.21%	4876	221,591	98,433,602
2023-12-27	440.6	446.8	459.4	440.6	+1.50%	9459	569,351	256,797,545
2023-12-26	442.2	440.2	443.4	437	+0.18%	4080	204,627	89,972,929
2023-12-25	445	439.4	448	436.6	-0.77%	6521	357,264	157,653,590
2023-12-22	448.4	442.8	452	438.8	-0.76%	4906	210,407	93,415,331
2023-12-21	452.4	446.2	452.4	435.2	-0.93%	13068	786,507	347,105,608
2023-12-20	457.4	450.4	463	450.4	-0.84%	6078	287,151	130,860,593
2023-12-19	447.8	454.2	464	440.2	+1.47%	9913	441,831	198,800,614
2023-12-18	438.8	447.6	452.8	438.8	+2.05%	8556	306,839	137,444,957
2023-12-15	426.2	438.6	442.8	426.2	+2.91%	3109	111,931	48,723,198
2023-12-14	433	426.2	436.6	425.2	-1.25%	3322	136,778	59,251,242
2023-12-13	422	431.6	437.6	421.6	+2.27%	4231	144,114	61,728,503
2023-12-12	427.6	422	431.4	420.6	-1.31%	4783	161,419	68,527,803
2023-12-11	446.8	427.6	449.2	425.4	-4.00%	7846	201,370	87,339,035
2023-12-08	450	445.4	452.8	442.4	-0.98%	3909	105,483	47,134,129
2023-12-07	443.8	449.8	452.8	440.4	+1.35%	4442	131,531	58,834,252
2023-12-06	455	443.8	455.2	442.2	-2.25%	4238	136,519	61,280,375
2023-12-05	445.4	454	457	445.2	+1.93%	5215	171,542	77,359,876
2023-12-04	440	445.4	453	436.2	+0.54%	9338	325,355	145,022,760
2023-12-01	449.4	443	454.6	433.6	-1.03%	6710	232,267	103,586,102
2023-11-30	462.2	447.6	464	445.2	-3.03%	8186	278,861	126,602,325
2023-11-29	472.8	461.6	472.8	461	-1.91%	4692	147,859	68,864,137
2023-11-28	471.8	470.6	477.8	462.2	-0.25%	6750	249,785	116,754,281
2023-11-27	477.6	471.8	481.6	468.2	-1.09%	5585	183,646	86,633,789
2023-11-24	486.2	477	488.8	471.4	-1.85%	10015	388,444	185,683,550
2023-11-23	492.2	486	494.6	485.8	-1.26%	3531	151,960	74,409,790
2023-11-22	495	492.2	498.8	490.8	-0.65%	3505	119,832	59,226,797
2023-11-21	490	495.4	497.6	486.6	+1.43%	6973	177,348	87,444,580
2023-11-20	491.4	488.4	494.4	486.2	-0.29%	4800	133,110	65,240,338
2023-11-17	488.6	489.8	493.2	485.2	+0.20%	4410	143,563	70,191,072
2023-11-16	493.4	488.8	501.6	488.4	-1.41%	5352	227,771	112,787,838
2023-11-15	489.2	495.8	495.8	485.2	+1.02%	6907	221,277	108,641,440
2023-11-14	501.8	490.8	503	486.2	-2.31%	16787	345,069	170,542,661
2023-11-13	508.4	502.4	509.4	500.8	-1.14%	6167	192,225	97,233,715
2023-11-10	516	508.2	523.8	502.6	-1.24%	11244	498,611	256,830,135
2023-11-09	520.4	514.6	520.4	510.2	-1.04%	5996	255,380	131,753,963
2023-11-08	512.4	520	522	507.8	+1.68%	11416	508,890	262,838,172
2023-11-07	511.2	511.4	515	507.6	+0.04%	4133	168,433	86,058,770
2023-11-06	500	511.2	515.6	498.8	+2.24%	5831	273,249	139,267,003
2023-11-03	499.4	500	503.4	490.6	+0.12%	6796	310,884	154,907,892
2023-11-02	502.8	499.4	504	497	-0.36%	3470	134,851	67,491,738
2023-11-01	498.4	501.2	503.6	496.4	+0.56%	3563	122,948	61,395,311
2023-10-31	502.8	498.4	503.4	495.8	-0.88%	5369	131,639	65,648,632
2023-10-30	503	502.8	507.4	500.6	-0.16%	4071	127,951	64,487,301
2023-10-27	505.4	503.6	512.6	498.2	-1.06%	8209	310,912	156,877,135
2023-10-26	523	509	523	506	-1.93%	7821	299,089	153,740,657
2023-10-25	512.8	519	526	505.2	+1.25%	12932	753,499	390,321,383
2023-10-24	514	512.6	514.2	510.2	-0.27%	3086	87,841	44,978,213
2023-10-23	515.6	514	517.6	510.2	-0.27%	3546	143,231	73,510,185
2023-10-20	513	515.4	517.8	510.8	+0.51%	4436	268,467	138,117,394
2023-10-19	518.4	512.8	518.4	508.2	-0.93%	20312	249,918	128,153,480
2023-10-18	517.8	517.6	524.6	515	+0.23%	6102	382,988	199,030,376
2023-10-17	517.2	516.4	519	513.2	-0.08%	4762	179,869	93,002,905
2023-10-16	499	516.8	517	499	+0.23%	29241	281,282	144,368,569
2023-10-13	519	515.6	519	515	+0.12%	3106	133,967	69,148,917
2023-10-12	510	515	517.8	506.6	+0.86%	4608	156,829	80,634,964
2023-10-11	523.8	510.6	526.4	504.6	-2.41%	5863	226,118	117,430,569
2023-10-10	523	523.2	527.6	520	+0.04%	3056	100,393	52,514,341
2023-10-09	527.4	523	528.2	520	-0.42%	5365	156,481	82,151,049
2023-10-06	526.8	525.2	526.8	517.2	+0.15%	4574	157,935	82,295,124
2023-10-05	526.2	524.4	528.4	517	-0.72%	4246	165,151	86,440,331
2023-10-04	534.6	528.2	538.4	526.2	-1.09%	5139	195,966	104,006,457
2023-10-03	527	534	538.8	517	+1.75%	14201	360,141	190,712,818
2023-10-02	525.6	524.8	528.6	516	+0.50%	5581	298,454	156,297,146
2023-09-29	532	522.2	532	519.2	-1.58%	6963	340,034	178,286,369
2023-09-28	514.6	530.6	533.2	511.6	+3.35%	8399	366,919	191,216,333
2023-09-27	504.6	513.4	515	504	+2.07%	6399	307,602	156,816,538
2023-09-26	503.8	503	507.8	494.2	-0.20%	7192	247,278	123,736,248
2023-09-25	516.8	504	518	498.8	-1.98%	7259	344,797	174,187,732
2023-09-22	506	514.2	520	500.6	+2.31%	7047	352,393	180,638,322
2023-09-21	491.2	502.6	517.8	485	+1.49%	12599	669,382	340,048,050
2023-09-20	497	495.2	499	481	+0.04%	8700	316,621	155,397,713
2023-09-19	519	495	519.8	493.4	-4.18%	8440	305,012	153,609,965
2023-09-18	521.2	516.6	523.2	513.6	+0.27%	5384	212,138	109,863,547
2023-09-15	506	515.2	518.8	499.4	+2.30%	11242	255,186	130,564,928
2023-09-14	516.8	503.6	519	487	-2.25%	17049	534,724	269,045,225
2023-09-13	529	515.2	529	511	-2.13%	5947	270,766	141,117,995
2023-09-12	521.2	526.4	528.4	514.4	+1.66%	10309	345,091	180,124,948
2023-09-11	530	517.8	533.4	517	-1.75%	6521	234,698	122,563,013
2023-09-08	532.2	527	536.4	513.6	-1.31%	10958	386,879	202,303,892
2023-09-07	551.4	534	560	520	-3.16%	22301	919,107	496,569,606
2023-09-06	561	551.4	561	546.4	-1.61%	7735	331,491	183,129,796
2023-09-05	555	560.4	564.2	533	+1.05%	22290	1,488,041	828,166,312
2023-09-04	536	554.6	557.6	532	+3.43%	16476	799,168	438,201,789
2023-09-01	539.8	536.2	542	531.2	-0.33%	5186	216,834	116,473,833
2023-08-31	539.2	538	540.6	535.4	0.00%	4560	187,051	100,678,032
2023-08-30	540.8	538	542.4	525.4	-0.19%	7686	298,531	160,215,228
2023-08-29	543	539	544	536	-0.19%	9527	264,722	143,078,682
2023-08-28	536	540	543	533	+1.43%	6169	248,613	133,643,936
2023-08-25	532.6	532.4	538	527.8	+0.26%	5216	193,793	103,566,826
2023-08-24	522.6	531	532	520.2	+2.12%	5294	175,279	92,482,728
2023-08-23	539.8	520	545	517.4	-3.42%	12798	496,597	263,965,150
2023-08-22	543.8	538.4	543.8	530.4	-0.22%	6969	211,210	113,228,441
2023-08-21	522.6	539.6	545	522.6	+3.61%	18063	896,957	481,606,235
2023-08-18	513.4	520.8	523	507	+1.48%	14313	214,896	110,265,926
2023-08-17	512.2	513.2	518.8	504	+0.71%	7564	271,995	139,318,379
2023-08-16	526.2	509.6	531.4	504	-3.15%	14687	487,590	250,746,960
2023-08-15	523	526.2	541.8	510.2	+0.80%	34055	852,050	450,641,436
2023-08-14	558.6	522	565	521.4	-5.64%	30864	1,218,234	660,695,775
2023-08-11	544	553.2	559	540.2	+1.73%	14377	706,571	389,592,692
2023-08-10	542.6	543.8	544.6	532	+1.08%	8344	256,535	138,278,693
2023-08-09	545	538	550.4	535.6	-0.99%	14547	371,369	200,685,067
2023-08-08	545.4	543.4	545.4	527	-0.11%	13616	305,315	164,013,300
2023-08-07	554.8	544	565.8	539	-1.27%	12027	368,504	203,782,271
2023-08-04	568.6	551	573	532.4	-2.79%	18685	770,603	428,026,931
2023-08-03	567	566.8	572.8	560.2	-0.07%	9287	330,586	187,159,061
2023-08-02	562	567.2	578.4	550.2	+0.60%	16840	748,515	422,387,808
2023-08-01	538.2	563.8	569.8	536.6	+4.76%	30632	1,599,657	885,098,015
2023-07-31	530.4	538.2	539.8	529.4	+1.82%	9452	395,758	211,168,654
2023-07-28	530.8	528.6	532.6	526.8	-0.41%	4665	214,644	113,656,461
2023-07-27	536.2	530.8	536.8	526.2	-0.64%	6264	255,902	136,326,380
2023-07-26	534	534.2	546	522.2	+0.15%	18648	1,052,330	564,101,853
2023-07-25	529.6	533.4	538.2	527.6	+1.10%	43281	1,046,088	558,930,046
2023-07-24	521	527.6	528.2	519.8	+1.27%	7650	390,551	204,638,490
2023-07-21	507.6	521	528.6	505.2	+2.92%	17158	430,131	223,006,863
2023-07-20	521.6	506.2	523.2	503.8	-3.18%	10721	381,544	196,212,199
2023-07-19	524	522.8	528.8	515	-0.15%	24441	401,025	209,225,706
2023-07-18	527.8	523.6	536	519.6	-0.76%	39644	1,210,650	639,158,986
2023-07-17	488	527.6	530	487	+8.34%	42735	2,538,254	1,298,511,163
2023-07-14	486.8	487	491.8	476	+0.29%	8405	343,117	166,476,360
2023-07-13	492.4	485.6	493	484	-1.02%	5556	188,892	92,090,270
2023-07-12	494.6	490.6	494.6	485.4	+0.37%	8518	291,899	142,699,038
2023-07-11	490.8	488.8	491.8	482.6	-0.08%	5832	194,161	94,549,125
2023-07-10	486	489.2	494.2	483.2	+1.24%	7228	269,384	131,698,966
2023-07-07	489.6	483.2	489.6	477.4	-1.06%	15015	400,816	193,494,584
2023-07-06	498.6	488.4	504.2	481	-1.65%	17221	720,081	355,560,750
2023-07-05	478.8	496.6	500	478.8	+4.42%	25983	1,253,472	617,016,420
2023-07-04	480.2	475.6	486.2	472	-0.79%	12635	309,855	148,037,629
2023-07-03	462	479.4	487	462	+3.54%	15401	575,767	274,624,477
2023-06-30	460.2	463	469.6	460	+0.61%	8313	410,769	190,768,420
2023-06-29	463.2	460.2	464.8	458	-0.35%	4848	195,419	90,111,589
2023-06-28	465	461.8	471.6	458.4	-0.52%	5899	186,719	86,759,181
2023-06-27	460	464.2	467	455.6	+1.00%	5326	178,841	82,751,959
2023-06-26	465	459.6	472.4	445.6	+0.44%	27110	554,919	256,508,962
2023-06-23	470	457.6	479.6	457	-4.35%	16162	413,850	193,731,780
2023-06-22	494	478.4	494	465.2	-3.16%	16320	534,924	258,853,372
2023-06-21	469	494	496.2	468.4	+5.60%	23898	1,082,378	527,201,952
2023-06-20	473	467.8	473	434	-0.89%	16271	421,648	193,950,414
2023-06-19	464.8	472	475	462.2	+1.55%	9235	313,861	147,234,138
2023-06-16	474.6	464.8	476.6	461	-1.40%	7713	259,829	121,812,307
2023-06-15	460	471.4	475.8	459.4	+2.48%	14842	478,911	225,062,428
2023-06-14	465	460	469.4	456.2	-0.43%	13290	305,181	141,164,328
2023-06-13	446.8	462	465	446.4	+3.40%	9785	323,430	147,902,425
2023-06-09	454	446.8	455.8	444.2	-1.19%	5489	152,524	68,580,722
2023-06-08	453	452.2	453.4	445	+0.18%	5642	217,416	97,647,770
2023-06-07	442.2	451.4	453.6	438	+2.31%	5960	237,437	105,499,756
2023-06-06	437	441.2	442.8	432.8	+0.05%	7818	143,757	62,827,193
2023-06-05	444	441	452	437.6	-0.36%	9770	305,955	136,623,885
2023-06-02	436.4	442.6	443.8	432	+1.56%	6980	254,362	111,396,278
2023-06-01	438	435.8	438	430.4	-0.09%	5131	109,048	47,367,445
2023-05-31	442.8	436.2	442.8	432.4	-0.50%	8886	126,862	55,201,566
2023-05-30	445.8	438.4	446.2	435	-1.88%	6168	249,344	109,907,851
2023-05-29	440.4	446.8	447.8	439	+1.82%	5300	220,054	97,697,848
2023-05-26	441.2	438.8	442.4	437	-0.27%	3534	136,010	59,660,510
2023-05-25	444.8	440	449.6	435.6	-1.08%	7823	264,139	116,034,454
2023-05-24	460	444.8	468	442.4	-2.84%	10644	289,820	131,840,811
2023-05-23	454.6	457.8	460.4	449	+0.75%	2933	85,471	38,808,923
2023-05-22	457	454.4	468.6	448	-0.09%	4559	189,658	86,941,162
2023-05-19	454.4	454.8	458.6	444	-0.61%	4192	106,358	48,114,916
2023-05-18	465	457.6	466	452.6	-1.17%	8085	148,314	67,910,061
2023-05-17	456.4	463	466	455	+1.05%	3832	180,720	83,479,613
2023-05-16	462	458.2	465	451.8	-0.39%	3188	122,387	55,905,624
2023-05-15	448.5	460	460	448.5	+2.56%	2944	106,243	48,501,572
2023-05-12	450	448.5	450.5	440	+0.34%	2223	97,973	43,646,886
2023-05-11	457.5	447	466	437.5	-1.97%	5786	219,508	99,588,724
2023-05-10	434	456	459.5	432.5	+5.56%	5879	273,300	122,989,400
2023-05-08	435	432	439.5	430	-0.69%	1298	35,855	15,599,508
2023-05-05	441	435	446.5	432.5	-1.47%	7733	193,344	85,309,929
2023-05-04	420	441.5	445	419.5	+5.37%	7198	395,495	171,055,407
2023-05-03	442.5	419	443.5	416.5	-5.31%	9513	353,999	152,597,125
2023-05-02	456	442.5	459.5	438	-4.01%	12278	471,796	212,145,624
2023-04-28	475.5	461	478	460	-2.74%	5156	207,927	96,784,425
2023-04-27	473.5	474	475.5	463.5	+0.42%	6184	312,932	146,642,939
2023-04-26	475.5	472	482	471	-0.74%	3326	138,339	65,760,446
2023-04-25	480	475.5	480	471.5	-0.52%	2672	161,134	76,509,629
2023-04-24	472.5	478	482	470.5	+0.74%	2594	139,308	66,521,121
2023-04-21	480	474.5	480	471.5	-0.52%	2673	108,687	51,494,332
2023-04-20	485.5	477	485.5	470	-0.73%	4579	211,014	100,356,893
2023-04-19	484	480.5	495	472	-0.72%	9478	540,784	263,021,073
2023-04-18	477	484	485	470	+1.36%	7836	398,131	190,241,683
2023-04-17	462	477.5	479	461	+3.58%	7469	232,405	109,355,740
2023-04-14	462	461	462	453	+0.22%	4283	138,331	63,218,182
2023-04-13	461.5	460	465	457	0.00%	2534	222,427	102,387,123
2023-04-12	466.5	460	469	454	-1.08%	6688	295,889	135,762,561
2023-04-11	480	465	483.5	456	-2.72%	14703	468,467	219,403,168
2023-04-10	467	478	480	466.5	+2.25%	6989	363,885	173,250,465
2023-04-07	480	467.5	480	460.5	-1.16%	9200	472,161	221,406,164
2023-04-06	449	473	479	446	+6.05%	17274	943,546	440,853,381
2023-04-05	430	446	453	426	+3.48%	11191	651,151	288,405,418
2023-04-04	434.5	431	437	430	-0.81%	4691	227,946	98,841,871
2023-04-03	435	434.5	437.5	426.5	+0.12%	11067	230,852	99,693,513
2023-03-31	442.5	434	444.5	420.5	-1.81%	10258	434,658	187,542,336
2023-03-30	421	442	444.5	421	+5.24%	16698	966,773	420,795,900
2023-03-29	411.5	420	423	408	+2.31%	7822	368,926	153,634,065
2023-03-28	415.5	410.5	417	407	-1.20%	3742	172,415	70,780,971
2023-03-27	413	415.5	418.5	409	+0.97%	5185	297,320	122,978,673
2023-03-24	405	411.5	414	404	+1.60%	5795	269,861	110,649,170
2023-03-23	408	405	415	401	-0.12%	5134	311,190	125,990,303
2023-03-22	405	405.5	409.5	401.5	+0.37%	2974	135,288	54,884,905
2023-03-21	406	404	408	401.5	-0.25%	4045	188,776	76,459,405
2023-03-20	401	405	410	397	+1.25%	6886	311,174	125,019,192
2023-03-17	395.5	400	401	392.5	+1.52%	11105	175,866	69,834,951
2023-03-16	394	394	397	386	0.00%	6204	154,192	60,470,537
2023-03-15	401.5	394	401.5	391.5	-1.62%	8671	149,714	59,349,052
2023-03-14	401	400.5	403	398	-0.25%	4454	161,177	64,483,395
2023-03-13	402.5	401.5	408	397	-0.25%	5122	226,066	91,030,670
2023-03-10	404	402.5	406	400	-0.37%	3273	123,405	49,744,700
2023-03-09	408	404	408	401	-0.62%	4976	98,170	39,628,184
2023-03-07	413.5	406.5	413.5	404	-0.73%	6517	129,263	52,582,965
2023-03-06	403.5	409.5	412	403.5	+1.61%	5074	162,823	66,374,599
2023-03-03	400	403	403.5	398	+0.88%	3239	119,230	47,849,290
2023-03-02	403	399.5	412.5	392	-0.87%	10736	564,426	227,386,665
2023-03-01	395	403	404.5	392	+2.41%	5442	342,167	135,788,191
2023-02-28	392	393.5	395	388	+0.25%	3746	141,744	55,513,437
2023-02-27	388	392.5	393	385	+0.77%	4521	103,329	40,272,106
2023-02-24	391.5	389.5	393	387	-0.13%	2309	62,481	24,354,879
2023-02-22	393	390	395	389.5	-1.14%	2521	66,137	25,886,014
2023-02-21	394	394.5	398.5	390	+0.64%	5203	235,914	93,087,239
2023-02-20	386.5	392	394.5	378.5	+1.55%	5569	165,941	64,240,006
2023-02-17	389	386	389	382	-0.39%	4685	130,306	50,191,774
2023-02-16	390	387.5	391	382.5	+1.17%	5124	206,573	79,903,282
2023-02-15	405	383	405	377	-5.43%	20583	751,698	291,482,313
2023-02-14	415.5	405	416	402	-2.41%	5274	159,084	64,794,602
2023-02-13	415.5	415	419.5	413.5	-0.36%	2619	87,691	36,488,107
2023-02-10	417.5	416.5	417.5	415	-0.24%	2281	48,311	20,104,977
2023-02-09	416.5	417.5	422	412.5	+0.24%	4095	132,046	55,226,871
2023-02-08	419.5	416.5	420	404	-0.72%	7714	284,149	117,602,565
2023-02-07	422	419.5	422	415	-0.24%	6083	139,058	58,083,131
2023-02-06	424	420.5	428.5	411	+0.36%	8122	270,406	113,979,099
2023-02-03	426	419	426	416	-1.64%	3345	140,769	59,156,456
2023-02-02	428	426	428	424	-0.35%	3238	72,416	30,838,501
2023-02-01	426	427.5	429.5	421	+0.71%	3427	152,318	64,868,466
2023-01-31	419	424.5	424.5	417	+1.19%	2800	105,574	44,451,961
2023-01-30	419	419.5	421.5	413	+0.48%	2417	87,611	36,663,221
2023-01-27	414.5	417.5	423	414	+0.24%	2818	119,813	50,161,540
2023-01-26	418	416.5	418.5	410	-0.12%	2410	96,267	39,873,955
2023-01-25	416	417	418	410.5	+0.12%	2219	61,685	25,608,794
2023-01-24	423.5	416.5	425	409.5	-1.30%	3865	113,736	47,673,972
2023-01-23	416	422	424	412	+2.18%	4567	160,011	67,138,440
2023-01-20	408.5	413	416	406.5	+1.72%	2492	129,234	53,359,296
2023-01-19	410	406	416.5	400	-0.73%	7334	281,321	115,025,307
2023-01-18	404.5	409	416.5	400	+0.86%	4069	192,865	78,958,627
2023-01-17	417	405.5	422	403.5	-2.52%	6101	259,471	107,362,809
2023-01-16	416	416	419	407.5	+0.97%	5100	249,319	103,056,042
2023-01-13	409	412	416	405.5	+1.85%	5697	225,184	92,432,332
2023-01-12	404	404.5	408	398.5	+0.25%	3998	147,689	59,582,198
2023-01-11	395.5	403.5	409	391	+3.07%	4728	199,093	79,346,948
2023-01-10	390	391.5	394.5	383	+0.64%	3182	127,466	49,616,813
2023-01-09	379	389	397.5	377	+3.18%	4837	216,270	83,280,134
2023-01-06	375	377	378	375	0.00%	1372	24,936	9,385,435
2023-01-05	379	377	381	375	-0.53%	2541	48,139	18,107,290
2023-01-04	379.5	379	382.5	377	-0.26%	2163	39,845	15,088,333
2023-01-03	377	380	383	374	0.00%	3055	117,607	44,517,206

Архив котировок акции ENPG по годам

2026 2025 2024 2023 2022 2021 2020