ЭЛ5-Энерго

ENRU

0.585 ₽ -0.41% ↓

История котировок ENRU

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.996	0.994	1	0.985	-0.20%	209	6,507,000	6,489,094
2016-12-29	0.985	0.996	0.998	0.975	+1.32%	187	2,121,000	2,095,562
2016-12-28	1	0.983	1	0.98	-1.11%	290	5,260,000	5,175,332
2016-12-27	1	0.994	1.006	0.982	+0.61%	238	4,326,000	4,274,087
2016-12-26	1.029	0.988	1.029	0.988	-2.47%	289	16,069,000	16,030,546
2016-12-23	0.999	1.013	1.079	0.993	+2.32%	703	47,764,000	48,012,704
2016-12-22	1	0.99	1	0.98	-1.20%	522	21,676,000	21,444,031
2016-12-21	1.004	1.002	1.011	0.991	+0.10%	329	58,659,000	58,661,308
2016-12-20	0.99	1.001	1.008	0.95	-1.18%	635	11,081,000	11,029,552
2016-12-19	1.03	1.013	1.033	1.011	-1.55%	321	6,978,000	7,108,663
2016-12-16	1.035	1.029	1.036	1.025	-0.10%	324	47,539,000	48,922,616
2016-12-15	1.021	1.03	1.035	1.017	+0.88%	340	19,192,000	19,780,594
2016-12-14	1.025	1.021	1.036	1.015	+0.39%	355	7,773,000	7,950,457
2016-12-13	1.049	1.017	1.049	1.016	-2.68%	589	24,346,000	25,159,023
2016-12-12	1.079	1.045	1.079	1.039	-0.85%	424	25,192,000	26,569,580
2016-12-09	1.05	1.054	1.06	1.045	+0.67%	455	48,182,000	50,612,610
2016-12-08	1.046	1.047	1.049	1.038	+0.77%	487	37,452,000	39,127,084
2016-12-07	1.036	1.039	1.048	1.031	-0.10%	194	5,058,000	5,250,161
2016-12-06	1.03	1.04	1.049	1.014	+1.76%	398	45,245,000	46,790,643
2016-12-05	1.05	1.022	1.05	1.02	-2.39%	560	20,938,000	21,715,328
2016-12-02	0.996	1.047	1.05	0.996	+2.05%	750	59,449,000	62,113,900
2016-12-01	1.061	1.026	1.061	1.026	-2.19%	633	29,548,000	30,966,084
2016-11-30	1.078	1.049	1.078	1.032	-2.33%	727	15,955,000	16,879,229
2016-11-29	1.08	1.074	1.09	1.043	-0.56%	1167	28,211,000	30,196,693
2016-11-28	0.981	1.08	1.09	0.981	+10.20%	1104	34,732,000	35,467,861
2016-11-25	0.984	0.98	0.999	0.963	-0.51%	644	32,332,000	31,838,820
2016-11-24	0.925	0.985	0.989	0.924	+6.72%	889	48,695,000	46,677,604
2016-11-23	0.917	0.923	0.935	0.907	+2.21%	752	72,575,000	66,681,033
2016-11-22	0.904	0.903	0.909	0.898	-0.33%	310	93,388,000	84,485,243
2016-11-21	0.904	0.906	0.906	0.894	+1.46%	128	8,684,000	7,824,660
2016-11-18	0.888	0.893	0.898	0.887	+0.90%	148	14,857,000	13,231,121
2016-11-17	0.89	0.885	0.899	0.879	-1.56%	225	8,144,000	7,221,383
2016-11-16	0.908	0.899	0.915	0.895	-0.11%	164	48,760,000	43,919,970
2016-11-15	0.895	0.9	0.904	0.894	+0.22%	173	37,444,000	33,671,485
2016-11-14	0.901	0.898	0.901	0.89	-0.22%	187	10,615,000	9,537,937
2016-11-11	0.918	0.9	0.918	0.892	-1.21%	328	151,067,000	136,110,892
2016-11-10	0.93	0.911	0.93	0.896	+3.76%	1043	209,801,000	190,605,701
2016-11-09	0.869	0.878	0.893	0.869	0.00%	151	8,810,000	7,740,922
2016-11-08	0.89	0.878	0.895	0.877	-1.68%	152	10,462,000	9,337,226
2016-11-07	0.863	0.893	0.895	0.862	+2.64%	296	19,320,000	16,974,705
2016-11-03	0.877	0.87	0.89	0.87	-0.80%	285	4,656,000	4,102,723
2016-11-02	0.889	0.877	0.891	0.87	-0.34%	227	15,844,000	13,924,775
2016-11-01	0.882	0.88	0.889	0.87	-0.45%	287	10,475,000	9,175,934
2016-10-31	0.872	0.884	0.895	0.87	+2.31%	233	14,923,000	13,211,731
2016-10-28	0.855	0.864	0.895	0.851	+1.65%	280	11,645,000	10,202,470
2016-10-27	0.858	0.85	0.86	0.835	-0.12%	278	23,321,000	19,820,761
2016-10-26	0.856	0.851	0.88	0.841	-0.58%	244	11,550,000	9,995,589
2016-10-25	0.83	0.856	0.89	0.82	+3.88%	404	13,599,000	11,350,809
2016-10-24	0.829	0.824	0.84	0.82	-0.84%	125	5,429,000	4,499,600
2016-10-21	0.827	0.831	0.835	0.805	+2.34%	402	11,657,000	9,539,935
2016-10-20	0.805	0.812	0.822	0.8	+0.62%	813	12,092,000	9,788,394
2016-10-19	0.811	0.807	0.815	0.8	-0.49%	1014	10,816,000	8,739,290
2016-10-18	0.806	0.811	0.829	0.805	+0.62%	293	4,514,000	3,682,343
2016-10-17	0.796	0.806	0.809	0.787	+1.26%	352	4,432,000	3,511,007
2016-10-14	0.821	0.796	0.829	0.792	-2.33%	270	3,724,000	3,011,939
2016-10-13	0.838	0.815	0.839	0.806	-1.81%	188	2,646,000	2,172,843
2016-10-12	0.841	0.83	0.846	0.83	0.00%	53	2,061,000	1,714,918
2016-10-11	0.83	0.83	0.85	0.827	0.00%	184	3,549,000	2,976,614
2016-10-10	0.829	0.83	0.845	0.815	+1.47%	207	22,304,000	18,505,482
2016-10-07	0.812	0.818	0.835	0.801	+1.36%	197	21,748,000	17,954,622
2016-10-06	0.81	0.807	0.825	0.789	-0.62%	479	20,403,000	16,435,207
2016-10-05	0.859	0.812	0.859	0.62	-4.58%	351	6,905,000	5,509,158
2016-10-04	0.862	0.851	0.87	0.845	0.00%	69	2,236,000	1,924,342
2016-10-03	0.865	0.851	0.869	0.844	+0.95%	63	660,000	565,722
2016-09-30	0.853	0.843	0.86	0.843	-1.17%	107	943,000	805,124
2016-09-29	0.847	0.853	0.859	0.844	+1.55%	67	1,781,000	1,508,132
2016-09-28	0.846	0.84	0.876	0.821	-0.59%	275	28,466,000	24,692,766
2016-09-27	0.851	0.845	0.867	0.84	-0.35%	108	1,347,000	1,149,531
2016-09-26	0.865	0.848	0.877	0.847	-2.53%	116	2,759,000	2,388,665
2016-09-23	0.872	0.87	0.886	0.86	-0.68%	114	2,139,000	1,866,221
2016-09-22	0.89	0.876	0.895	0.87	-0.45%	435	15,443,000	13,767,234
2016-09-21	0.86	0.88	0.889	0.856	+2.33%	324	11,381,000	9,939,989
2016-09-20	0.855	0.86	0.89	0.846	-0.12%	207	3,783,000	3,265,528
2016-09-19	0.883	0.861	0.885	0.852	-0.92%	134	1,393,000	1,205,748
2016-09-16	0.863	0.869	0.884	0.863	+0.58%	85	2,484,000	2,181,412
2016-09-15	0.89	0.864	0.892	0.862	-2.92%	92	1,953,000	1,711,999
2016-09-14	0.886	0.89	0.892	0.87	+1.71%	158	2,317,000	2,055,516
2016-09-13	0.889	0.875	0.891	0.859	0.00%	141	1,317,000	1,154,171
2016-09-12	0.851	0.875	0.884	0.851	0.00%	146	2,724,000	2,383,694
2016-09-09	0.892	0.875	0.893	0.875	-2.13%	191	3,379,000	2,983,868
2016-09-08	0.878	0.894	0.895	0.873	+1.94%	597	10,276,000	9,138,747
2016-09-07	0.868	0.877	0.882	0.863	+1.98%	256	2,826,000	2,470,247
2016-09-06	0.848	0.86	0.874	0.83	+1.65%	301	4,848,000	4,155,422
2016-09-05	0.863	0.846	0.863	0.845	-1.97%	215	9,945,000	8,452,057
2016-09-02	0.856	0.863	0.875	0.846	+0.94%	222	8,456,000	7,238,657
2016-09-01	0.86	0.855	0.86	0.843	+0.71%	192	1,396,000	1,191,917
2016-08-31	0.85	0.849	0.854	0.845	-0.12%	81	8,207,000	6,976,000
2016-08-30	0.86	0.85	0.886	0.847	-0.58%	239	4,358,000	3,736,426
2016-08-29	0.85	0.855	0.859	0.813	+0.12%	157	2,984,000	2,513,969
2016-08-26	0.851	0.854	0.86	0.831	-0.58%	207	4,152,000	3,515,107
2016-08-25	0.814	0.859	0.862	0.814	+3.37%	252	5,313,000	4,526,578
2016-08-24	0.819	0.831	0.84	0.815	+1.34%	159	2,619,000	2,166,820
2016-08-23	0.82	0.82	0.823	0.797	0.00%	481	27,612,000	22,452,381
2016-08-22	0.833	0.82	0.84	0.783	-2.03%	418	16,549,000	13,319,511
2016-08-19	0.838	0.837	0.85	0.821	0.00%	122	2,468,000	2,072,021
2016-08-18	0.848	0.837	0.85	0.822	-0.24%	95	1,694,000	1,412,738
2016-08-17	0.849	0.839	0.852	0.83	-0.94%	67	973,000	817,712
2016-08-16	0.855	0.847	0.867	0.847	-1.17%	114	1,931,000	1,655,607
2016-08-15	0.865	0.857	0.865	0.847	+1.42%	80	1,237,000	1,057,379
2016-08-12	0.836	0.845	0.85	0.82	+1.93%	155	3,753,000	3,148,352
2016-08-11	0.822	0.829	0.831	0.82	+1.10%	59	1,745,000	1,434,436
2016-08-10	0.823	0.82	0.832	0.81	-1.09%	187	3,747,000	3,078,123
2016-08-09	0.835	0.829	0.85	0.82	-0.72%	83	1,025,000	856,379
2016-08-08	0.844	0.835	0.844	0.831	-0.95%	76	6,019,000	5,043,295
2016-08-05	0.857	0.843	0.857	0.831	-0.71%	48	416,000	348,798
2016-08-04	0.847	0.849	0.858	0.844	+0.83%	108	1,543,000	1,310,147
2016-08-03	0.867	0.842	0.867	0.806	-1.75%	364	6,965,000	5,743,206
2016-08-02	0.868	0.857	0.87	0.852	-0.35%	95	1,595,000	1,370,593
2016-08-01	0.866	0.86	0.868	0.851	-0.23%	80	6,917,000	5,950,139
2016-07-29	0.852	0.862	0.862	0.851	+0.12%	110	2,254,000	1,934,233
2016-07-28	0.862	0.861	0.895	0.851	-0.35%	269	4,295,000	3,752,797
2016-07-27	0.872	0.864	0.872	0.85	-1.14%	187	2,389,000	2,051,761
2016-07-26	0.895	0.874	0.898	0.86	-3.10%	295	8,849,000	7,747,644
2016-07-25	0.899	0.902	0.919	0.89	+0.89%	172	9,264,000	8,342,940
2016-07-22	0.912	0.894	0.912	0.867	-0.11%	208	6,758,000	5,978,950
2016-07-21	0.868	0.895	0.912	0.86	+4.56%	450	14,579,000	13,053,018
2016-07-20	0.85	0.856	0.872	0.85	+0.71%	130	2,823,000	2,423,186
2016-07-19	0.807	0.85	0.858	0.807	-0.12%	192	5,427,000	4,593,545
2016-07-18	0.897	0.851	0.897	0.803	-3.30%	443	8,650,000	7,302,826
2016-07-15	0.883	0.88	0.9	0.863	+1.15%	446	14,551,000	12,887,044
2016-07-14	0.82	0.87	0.88	0.818	+4.69%	703	24,384,000	20,885,266
2016-07-13	0.781	0.831	0.844	0.77	+7.09%	790	26,950,000	21,687,798
2016-07-12	0.721	0.776	0.781	0.717	+7.63%	826	32,764,000	24,746,108
2016-07-11	0.709	0.721	0.724	0.695	+3.00%	244	5,093,000	3,638,555
2016-07-08	0.677	0.7	0.704	0.673	+3.70%	339	12,311,000	8,512,675
2016-07-07	0.675	0.675	0.677	0.672	+0.60%	65	3,362,000	2,269,469
2016-07-06	0.674	0.671	0.678	0.67	-0.45%	103	3,212,000	2,164,556
2016-07-05	0.669	0.674	0.676	0.667	+0.75%	97	1,663,000	1,114,591
2016-07-04	0.67	0.669	0.675	0.667	0.00%	25	124,000	82,869
2016-07-01	0.673	0.669	0.681	0.651	-0.15%	159	5,141,000	3,415,941
2016-06-30	0.665	0.67	0.67	0.661	+0.60%	51	1,537,000	1,026,080
2016-06-29	0.665	0.666	0.678	0.665	-0.60%	58	794,000	533,819
2016-06-28	0.667	0.67	0.672	0.66	+1.52%	80	1,835,000	1,222,247
2016-06-27	0.67	0.66	0.67	0.66	-0.75%	37	497,000	330,218
2016-06-24	0.663	0.665	0.669	0.652	-0.89%	132	4,637,000	3,072,399
2016-06-23	0.662	0.671	0.674	0.66	+0.90%	125	4,645,000	3,090,539
2016-06-22	0.662	0.665	0.674	0.662	-0.75%	53	609,000	407,076
2016-06-21	0.67	0.67	0.674	0.662	-0.15%	123	1,520,000	1,012,393
2016-06-20	0.667	0.671	0.678	0.661	+0.45%	139	2,428,000	1,614,173
2016-06-17	0.679	0.668	0.689	0.658	-0.89%	341	11,549,000	7,745,060
2016-06-16	0.676	0.674	0.681	0.67	-0.59%	76	720,000	485,025
2016-06-15	0.671	0.678	0.69	0.665	+2.26%	171	7,229,000	4,929,376
2016-06-14	0.669	0.663	0.675	0.663	-2.07%	96	3,488,000	2,329,657
2016-06-10	0.668	0.677	0.69	0.663	+1.96%	257	4,364,000	2,963,555
2016-06-09	0.669	0.664	0.669	0.658	-0.60%	125	3,107,000	2,064,766
2016-06-08	0.66	0.668	0.67	0.659	+1.06%	159	3,207,000	2,138,245
2016-06-07	0.657	0.661	0.663	0.652	+0.76%	123	12,212,000	8,030,504
2016-06-06	0.652	0.656	0.656	0.647	+1.08%	668	8,682,000	5,655,054
2016-06-03	0.651	0.649	0.654	0.644	0.00%	99	2,913,000	1,891,281
2016-06-02	0.646	0.649	0.651	0.643	+0.62%	150	2,821,000	1,826,968
2016-06-01	0.645	0.645	0.654	0.644	+0.47%	93	1,933,000	1,252,277
2016-05-31	0.649	0.642	0.651	0.641	-0.31%	115	2,334,000	1,506,590
2016-05-30	0.665	0.644	0.665	0.642	-2.42%	399	6,339,000	4,120,298
2016-05-27	0.666	0.66	0.668	0.656	-0.60%	79	2,325,000	1,534,898
2016-05-26	0.66	0.664	0.673	0.659	+1.53%	270	5,531,000	3,692,047
2016-05-25	0.659	0.654	0.663	0.645	-0.46%	149	2,020,000	1,314,973
2016-05-24	0.65	0.657	0.664	0.644	+1.55%	126	1,713,000	1,114,138
2016-05-23	0.65	0.647	0.65	0.64	-0.31%	144	2,172,000	1,400,906
2016-05-20	0.65	0.649	0.658	0.643	+0.15%	122	2,369,000	1,537,242
2016-05-19	0.652	0.648	0.661	0.643	-0.77%	141	1,742,000	1,129,598
2016-05-18	0.648	0.653	0.653	0.64	+1.08%	122	2,403,000	1,556,066
2016-05-17	0.652	0.646	0.652	0.635	-0.92%	267	5,534,000	3,556,275
2016-05-16	0.662	0.652	0.668	0.645	-1.21%	301	9,814,000	6,385,476
2016-05-13	0.666	0.66	0.671	0.655	-0.15%	178	7,873,000	5,234,268
2016-05-12	0.665	0.661	0.667	0.655	0.00%	111	1,608,000	1,059,779
2016-05-11	0.676	0.661	0.676	0.655	-0.15%	150	3,122,000	2,068,653
2016-05-10	0.684	0.662	0.684	0.658	-1.78%	141	2,221,000	1,485,849
2016-05-06	0.671	0.674	0.677	0.657	+1.66%	201	3,479,000	2,334,478
2016-05-05	0.666	0.663	0.671	0.65	+2.16%	239	4,415,000	2,926,900
2016-05-04	0.669	0.649	0.679	0.64	-2.55%	555	12,436,000	8,106,735
2016-04-29	0.685	0.666	0.686	0.658	-4.17%	651	25,207,000	16,862,765
2016-04-28	0.69	0.695	0.71	0.68	+0.87%	342	8,664,000	5,958,632
2016-04-27	0.696	0.689	0.699	0.685	-1.57%	192	3,028,000	2,092,785
2016-04-26	0.705	0.7	0.708	0.696	-0.43%	108	1,277,000	894,360
2016-04-25	0.699	0.703	0.716	0.694	+1.30%	186	3,570,000	2,514,253
2016-04-22	0.699	0.694	0.703	0.692	-0.72%	254	5,067,000	3,527,485
2016-04-21	0.707	0.699	0.709	0.696	-0.71%	181	5,261,000	3,681,228
2016-04-20	0.725	0.704	0.738	0.698	-2.63%	522	16,860,000	11,873,450
2016-04-19	0.715	0.723	0.724	0.713	+1.12%	111	1,800,000	1,293,437
2016-04-18	0.721	0.715	0.727	0.702	-0.28%	216	3,865,000	2,749,208
2016-04-15	0.731	0.717	0.731	0.716	-1.38%	176	5,499,000	3,967,864
2016-04-14	0.734	0.727	0.745	0.726	-0.41%	104	1,204,000	882,956
2016-04-13	0.734	0.73	0.738	0.725	+0.27%	114	2,812,000	2,057,414
2016-04-12	0.733	0.728	0.738	0.728	-1.22%	82	774,000	567,038
2016-04-11	0.739	0.737	0.747	0.73	0.00%	168	2,225,000	1,634,642
2016-04-08	0.739	0.737	0.745	0.73	-0.41%	156	4,518,000	3,339,144
2016-04-07	0.741	0.74	0.747	0.734	-0.40%	112	1,843,000	1,359,619
2016-04-06	0.746	0.743	0.75	0.731	+0.27%	165	3,872,000	2,856,122
2016-04-05	0.749	0.741	0.757	0.736	0.00%	218	5,796,000	4,323,676
2016-04-04	0.741	0.741	0.765	0.736	0.00%	248	4,831,000	3,610,806
2016-04-01	0.747	0.741	0.747	0.735	-0.67%	132	1,849,000	1,367,794
2016-03-31	0.75	0.746	0.75	0.739	-0.53%	153	1,954,000	1,455,775
2016-03-30	0.751	0.75	0.764	0.745	-0.13%	204	5,240,000	3,942,251
2016-03-29	0.747	0.751	0.852	0.746	+0.81%	282	4,715,000	3,640,606
2016-03-28	0.75	0.745	0.753	0.735	-0.67%	219	6,260,000	4,668,454
2016-03-25	0.748	0.75	0.758	0.748	+0.54%	41	517,000	389,670
2016-03-24	0.757	0.746	0.779	0.743	-1.84%	287	3,992,000	3,013,996
2016-03-23	0.76	0.76	0.769	0.749	0.00%	123	1,883,000	1,426,331
2016-03-22	0.758	0.76	0.773	0.754	+0.40%	129	1,391,000	1,059,341
2016-03-21	0.77	0.757	0.78	0.757	-3.44%	151	3,224,000	2,476,608
2016-03-18	0.772	0.784	0.785	0.765	+1.29%	137	3,251,000	2,513,062
2016-03-17	0.77	0.774	0.797	0.77	+1.18%	148	2,461,000	1,926,589
2016-03-16	0.785	0.765	0.809	0.763	-1.92%	344	5,809,000	4,572,398
2016-03-15	0.785	0.78	0.8	0.78	+0.13%	203	4,468,000	3,518,247
2016-03-14	0.791	0.779	0.81	0.775	-1.39%	126	2,455,000	1,945,806
2016-03-11	0.755	0.79	0.809	0.755	+1.67%	310	9,910,000	7,886,744
2016-03-10	0.771	0.777	0.777	0.76	+1.30%	153	4,054,000	3,118,199
2016-03-09	0.759	0.767	0.774	0.755	+1.32%	189	4,329,000	3,314,495
2016-03-07	0.738	0.757	0.764	0.737	+1.75%	227	5,676,000	4,256,993
2016-03-04	0.73	0.744	0.748	0.73	+2.06%	107	3,320,000	2,457,325
2016-03-03	0.727	0.729	0.752	0.72	-0.82%	352	29,178,000	21,608,209
2016-03-02	0.728	0.735	0.743	0.728	-0.54%	55	730,000	538,388
2016-03-01	0.728	0.739	0.744	0.728	+0.41%	83	1,391,000	1,026,532
2016-02-29	0.725	0.736	0.748	0.714	+1.80%	226	4,185,000	3,038,593
2016-02-26	0.738	0.723	0.739	0.721	-0.96%	122	6,176,000	4,535,242
2016-02-25	0.737	0.73	0.753	0.721	-1.08%	117	2,209,000	1,633,691
2016-02-24	0.743	0.738	0.744	0.73	-0.94%	106	5,101,000	3,730,266
2016-02-22	0.743	0.745	0.747	0.735	+0.68%	45	410,000	303,903
2016-02-20	0.739	0.74	0.748	0.736	+0.95%	28	169,000	125,239
2016-02-19	0.75	0.733	0.75	0.733	-0.68%	33	313,000	230,957
2016-02-18	0.741	0.738	0.744	0.726	-0.81%	78	1,637,000	1,211,810
2016-02-17	0.744	0.744	0.753	0.738	+0.81%	68	1,480,000	1,098,591
2016-02-16	0.746	0.738	0.752	0.733	-1.07%	73	437,000	323,960
2016-02-15	0.72	0.746	0.752	0.72	+4.34%	272	8,189,000	6,071,548
2016-02-12	0.715	0.715	0.726	0.707	-0.14%	77	1,565,000	1,124,600
2016-02-11	0.713	0.716	0.716	0.711	0.00%	57	940,000	671,008
2016-02-10	0.717	0.716	0.718	0.708	-0.14%	121	3,172,000	2,260,931
2016-02-09	0.735	0.717	0.735	0.716	-2.32%	134	3,149,000	2,272,571
2016-02-08	0.736	0.734	0.744	0.733	-0.41%	86	1,226,000	905,464
2016-02-05	0.735	0.737	0.746	0.732	-0.67%	79	1,231,000	908,883
2016-02-04	0.742	0.742	0.744	0.72	+0.41%	142	5,663,000	4,172,622
2016-02-03	0.711	0.739	0.745	0.708	+3.94%	273	7,056,000	5,187,469
2016-02-02	0.72	0.711	0.723	0.705	-1.25%	125	4,877,000	3,480,362
2016-02-01	0.698	0.72	0.722	0.698	+3.15%	668	10,156,000	7,202,430
2016-01-29	0.692	0.698	0.7	0.689	+1.31%	117	1,973,000	1,373,466
2016-01-28	0.689	0.689	0.713	0.682	+0.29%	383	10,649,000	7,418,007
2016-01-27	0.684	0.687	0.692	0.684	+0.88%	92	1,221,000	841,672
2016-01-26	0.682	0.681	0.695	0.677	-1.73%	114	1,305,000	893,451
2016-01-25	0.688	0.693	0.697	0.682	+1.02%	160	2,515,000	1,733,284
2016-01-22	0.672	0.686	0.686	0.662	+2.69%	301	7,184,000	4,857,014
2016-01-21	0.666	0.668	0.669	0.649	+0.60%	392	11,377,000	7,454,333
2016-01-20	0.667	0.664	0.672	0.662	-0.90%	132	1,807,000	1,203,396
2016-01-19	0.676	0.67	0.68	0.662	+0.15%	319	10,086,000	6,761,796
2016-01-18	0.674	0.669	0.68	0.656	-1.76%	424	8,667,000	5,800,346
2016-01-15	0.717	0.681	0.722	0.671	-5.42%	532	8,501,000	5,852,084
2016-01-14	0.736	0.72	0.736	0.718	-1.64%	81	1,270,000	919,990
2016-01-13	0.726	0.732	0.746	0.726	+1.67%	169	2,887,000	2,128,451
2016-01-12	0.718	0.72	0.722	0.716	+0.14%	102	1,494,000	1,074,041
2016-01-11	0.722	0.719	0.73	0.716	-2.18%	115	2,121,000	1,535,996
2016-01-06	0.731	0.735	0.741	0.721	+0.14%	118	1,376,000	1,004,995
2016-01-05	0.72	0.734	0.758	0.715	+2.51%	420	8,036,000	5,917,946
2016-01-04	0.718	0.716	0.718	0.701	0.00%	67	569,000	403,330

Архив котировок акции ENRU по годам

2023 2022 2021 2020 2019 2018 2017 2016 2015 2014