ЭЛ5-Энерго
ENRU
0.585 ₽ -0.41% ↓История котировок ENRU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.747 | 0.739 | 0.824 | 0.733 | +1.37% | 207 | 6,043,000 | 4,663,846 |
| 2014-12-29 | 0.699 | 0.729 | 0.745 | 0.699 | +4.59% | 168 | 3,018,000 | 2,190,195 |
| 2014-12-26 | 0.694 | 0.697 | 0.7 | 0.689 | +0.29% | 73 | 1,141,000 | 796,535 |
| 2014-12-25 | 0.694 | 0.695 | 0.719 | 0.689 | -0.71% | 93 | 582,000 | 404,994 |
| 2014-12-24 | 0.71 | 0.7 | 0.725 | 0.683 | -1.27% | 119 | 11,199,000 | 7,805,542 |
| 2014-12-23 | 0.69 | 0.709 | 0.719 | 0.68 | +2.16% | 270 | 11,345,000 | 7,982,463 |
| 2014-12-22 | 0.74 | 0.694 | 0.758 | 0.688 | -3.34% | 238 | 5,484,000 | 3,860,230 |
| 2014-12-19 | 0.75 | 0.718 | 0.75 | 0.705 | +1.99% | 89 | 388,000 | 284,398 |
| 2014-12-18 | 0.7 | 0.704 | 0.745 | 0.68 | +6.18% | 201 | 4,233,000 | 2,967,484 |
| 2014-12-17 | 0.679 | 0.663 | 0.727 | 0.64 | -2.21% | 368 | 9,578,000 | 6,305,688 |
| 2014-12-16 | 0.732 | 0.678 | 0.739 | 0.635 | -6.74% | 470 | 3,324,000 | 2,254,820 |
| 2014-12-15 | 0.812 | 0.727 | 0.877 | 0.726 | -7.74% | 235 | 22,080,000 | 17,382,972 |
| 2014-12-12 | 0.775 | 0.788 | 0.788 | 0.75 | -0.25% | 51 | 270,000 | 207,028 |
| 2014-12-11 | 0.803 | 0.79 | 0.803 | 0.775 | +1.15% | 53 | 398,000 | 311,456 |
| 2014-12-10 | 0.793 | 0.781 | 0.8 | 0.777 | -0.64% | 66 | 497,000 | 390,231 |
| 2014-12-09 | 0.777 | 0.786 | 0.795 | 0.758 | -1.50% | 68 | 679,000 | 524,468 |
| 2014-12-08 | 0.813 | 0.798 | 0.815 | 0.77 | -1.48% | 130 | 9,926,000 | 7,803,753 |
| 2014-12-05 | 0.81 | 0.81 | 0.819 | 0.785 | +0.50% | 123 | 2,515,000 | 1,994,114 |
| 2014-12-04 | 0.838 | 0.806 | 0.847 | 0.795 | -3.12% | 255 | 24,375,000 | 19,886,382 |
| 2014-12-03 | 0.827 | 0.832 | 0.845 | 0.809 | -0.24% | 156 | 9,012,000 | 7,398,565 |
| 2014-12-02 | 0.847 | 0.834 | 0.847 | 0.825 | -0.36% | 52 | 131,000 | 109,052 |
| 2014-12-01 | 0.85 | 0.837 | 0.85 | 0.823 | 0.00% | 50 | 427,000 | 357,828 |