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)
2021-12-30	0.87	0.8618	0.8716	0.8592	-0.69%	1188	14,481,000	12,490,107
2021-12-29	0.869	0.8678	0.874	0.8608	-0.25%	1382	19,498,000	16,925,462
2021-12-28	0.8554	0.87	0.87	0.85	+1.73%	1914	47,365,000	40,605,573
2021-12-27	0.853	0.8552	0.86	0.85	+0.59%	1622	24,078,000	20,609,204
2021-12-24	0.8498	0.8502	0.853	0.843	+0.52%	958	17,098,000	14,543,842
2021-12-23	0.86	0.8458	0.862	0.8454	-1.65%	1313	28,271,000	24,128,622
2021-12-22	0.8686	0.86	0.8694	0.85	-0.99%	1513	22,977,000	19,761,570
2021-12-21	0.8722	0.8686	0.874	0.868	-0.21%	805	17,633,000	15,365,389
2021-12-20	0.8694	0.8704	0.874	0.8674	-0.23%	759	20,378,000	17,731,608
2021-12-17	0.87	0.8724	0.8724	0.8658	+0.25%	766	22,041,000	19,179,535
2021-12-16	0.8776	0.8702	0.8796	0.87	0.00%	890	15,311,000	13,363,177
2021-12-15	0.872	0.8702	0.8736	0.87	+0.02%	956	47,042,000	40,943,632
2021-12-14	0.8684	0.87	0.8728	0.8558	0.00%	2553	154,082,000	134,028,786
2021-12-13	0.8822	0.87	0.8822	0.8692	+0.02%	1811	78,861,000	68,619,514
2021-12-10	0.8782	0.8698	0.887	0.8688	-0.02%	1701	79,289,000	69,205,653
2021-12-09	0.8698	0.87	0.8738	0.8632	+0.02%	968	31,209,000	27,148,112
2021-12-08	0.8722	0.8698	0.874	0.8614	+0.02%	1188	29,371,000	25,520,806
2021-12-07	0.8566	0.8696	0.8736	0.8556	+1.59%	1585	36,636,000	31,847,046
2021-12-06	0.87	0.856	0.87	0.8538	-1.61%	1785	38,144,000	32,956,345
2021-12-03	0.8546	0.87	0.8748	0.8474	+2.55%	1817	34,229,000	29,567,307
2021-12-02	0.8592	0.8484	0.8592	0.8462	-1.07%	1140	21,155,000	18,001,849
2021-12-01	0.8428	0.8576	0.864	0.841	+2.10%	1061	14,549,000	12,396,316
2021-11-30	0.845	0.84	0.8468	0.8336	-0.69%	1550	32,767,000	27,485,824
2021-11-29	0.8462	0.8458	0.8518	0.8346	+0.74%	1666	24,204,000	20,382,348
2021-11-26	0.845	0.8396	0.8562	0.8362	-2.19%	2362	55,975,000	47,260,616
2021-11-25	0.8432	0.8584	0.8584	0.8432	+1.35%	1048	31,616,000	27,021,369
2021-11-24	0.8508	0.847	0.858	0.8416	+0.59%	1224	14,374,000	12,234,558
2021-11-23	0.8476	0.842	0.8598	0.832	-0.50%	3588	54,196,000	45,705,510
2021-11-22	0.8642	0.8462	0.8686	0.836	-1.97%	3548	102,320,000	87,356,684
2021-11-19	0.876	0.8632	0.8776	0.86	-1.28%	2087	32,454,000	28,173,137
2021-11-18	0.8852	0.8744	0.89	0.8742	-1.64%	1295	33,888,000	30,001,406
2021-11-17	0.8868	0.889	0.8916	0.8818	-0.09%	1265	47,513,000	42,125,790
2021-11-16	0.8852	0.8898	0.8944	0.8802	+0.54%	2001	70,322,000	62,567,110
2021-11-15	0.8834	0.885	0.8858	0.8722	+0.16%	1724	38,160,000	33,636,958
2021-11-12	0.877	0.8836	0.8898	0.8698	+0.41%	1609	59,900,000	52,648,244
2021-11-11	0.881	0.88	0.8836	0.8698	-0.11%	1622	30,493,000	26,702,163
2021-11-10	0.8792	0.881	0.8816	0.875	+0.11%	1354	37,427,000	32,917,468
2021-11-09	0.8746	0.88	0.8814	0.8746	0.00%	1135	30,831,000	27,124,671
2021-11-08	0.8714	0.88	0.8816	0.8684	+1.15%	1679	45,965,000	40,385,055
2021-11-05	0.8734	0.87	0.8734	0.864	+0.23%	1024	19,378,000	16,853,050
2021-11-03	0.871	0.868	0.8742	0.868	-0.34%	1102	23,194,000	20,176,527
2021-11-02	0.8654	0.871	0.8736	0.8616	+0.65%	1617	30,703,000	26,690,004
2021-11-01	0.8572	0.8654	0.8686	0.8566	+0.77%	1705	20,993,000	18,139,130
2021-10-29	0.8642	0.8588	0.8688	0.8502	-0.62%	2436	51,202,000	43,988,714
2021-10-28	0.8564	0.8642	0.8658	0.855	-0.05%	2065	46,825,000	40,290,730
2021-10-27	0.871	0.8646	0.873	0.8594	-0.14%	1446	19,149,000	16,532,250
2021-10-26	0.867	0.8658	0.8738	0.8572	-0.48%	2325	36,522,000	31,560,128
2021-10-25	0.875	0.87	0.8758	0.867	-0.32%	1753	23,445,000	20,407,673
2021-10-22	0.866	0.8728	0.8794	0.866	+0.79%	1949	28,830,000	25,174,244
2021-10-21	0.89	0.866	0.89	0.8634	-2.12%	3181	57,875,000	50,626,356
2021-10-20	0.882	0.8848	0.8906	0.879	+0.34%	2514	60,797,000	53,847,897
2021-10-19	0.8746	0.8818	0.8868	0.8742	+0.82%	1819	35,238,000	31,132,021
2021-10-18	0.88	0.8746	0.8888	0.8712	-1.15%	2580	35,012,000	30,792,868
2021-10-15	0.8874	0.8848	0.892	0.878	+0.45%	2831	67,372,000	59,725,388
2021-10-14	0.8744	0.8808	0.8858	0.8702	+0.87%	2765	46,273,000	40,831,060
2021-10-13	0.8674	0.8732	0.8758	0.865	+0.23%	1689	31,658,000	27,605,236
2021-10-12	0.865	0.8712	0.8772	0.8612	-0.11%	1836	36,385,000	31,705,863
2021-10-11	0.8836	0.8722	0.8836	0.8704	-0.43%	2001	25,542,000	22,419,981
2021-10-08	0.8796	0.876	0.8848	0.8722	-0.16%	2446	52,106,000	45,817,747
2021-10-07	0.8778	0.8774	0.88	0.8606	+0.50%	2589	48,194,000	42,101,571
2021-10-06	0.8756	0.873	0.878	0.867	+0.11%	2787	55,577,000	48,543,507
2021-10-05	0.859	0.872	0.8756	0.8562	+2.16%	3676	90,161,000	78,387,754
2021-10-04	0.8604	0.8536	0.861	0.8514	-0.63%	1754	21,541,000	18,443,840
2021-10-01	0.855	0.859	0.86	0.8506	-0.19%	1420	19,985,000	17,107,711
2021-09-30	0.8498	0.8606	0.8688	0.8462	+1.29%	2560	71,201,000	61,066,661
2021-09-29	0.8424	0.8496	0.8598	0.8404	+0.85%	1984	43,988,000	37,445,682
2021-09-28	0.8626	0.8424	0.8626	0.842	-1.54%	2756	54,382,000	46,280,837
2021-09-27	0.8522	0.8556	0.8636	0.85	+0.78%	3866	61,896,000	53,152,247
2021-09-24	0.8488	0.849	0.8514	0.8374	+0.38%	2746	52,627,000	44,470,130
2021-09-23	0.845	0.8458	0.855	0.8418	+0.09%	1757	31,501,000	26,705,669
2021-09-22	0.8432	0.845	0.8498	0.8362	+0.60%	1752	32,059,000	27,043,484
2021-09-21	0.8416	0.84	0.8548	0.838	-0.19%	1893	26,892,000	22,725,839
2021-09-20	0.8382	0.8416	0.8514	0.83	-0.09%	3736	68,253,000	57,095,850
2021-09-17	0.847	0.8424	0.85	0.837	-0.43%	2745	42,711,000	36,001,779
2021-09-16	0.8518	0.846	0.856	0.845	-0.47%	2208	24,107,000	20,478,350
2021-09-15	0.849	0.85	0.861	0.8414	0.00%	3089	53,963,000	46,087,264
2021-09-14	0.8636	0.85	0.8636	0.85	-0.91%	2494	32,299,000	27,606,917
2021-09-13	0.8642	0.8578	0.8642	0.8538	-0.49%	1588	16,721,000	14,340,561
2021-09-10	0.857	0.862	0.865	0.852	+0.33%	2103	23,679,000	20,332,293
2021-09-09	0.8642	0.8592	0.8658	0.855	-0.21%	2644	30,877,000	26,549,060
2021-09-08	0.87	0.861	0.87	0.8512	-0.76%	3260	56,344,000	48,328,363
2021-09-07	0.879	0.8676	0.879	0.8608	-1.14%	2455	50,892,000	44,313,444
2021-09-06	0.8698	0.8776	0.8788	0.8684	+1.06%	2604	47,321,000	41,327,715
2021-09-03	0.8658	0.8684	0.87	0.8588	+0.30%	2190	31,009,000	26,869,789
2021-09-02	0.8646	0.8658	0.871	0.862	+0.44%	2287	47,616,000	41,361,614
2021-09-01	0.863	0.862	0.8666	0.8546	+0.54%	1567	29,130,000	25,104,825
2021-08-31	0.868	0.8574	0.8696	0.853	-0.65%	2771	54,458,000	47,011,316
2021-08-30	0.856	0.863	0.8666	0.8514	+1.36%	3359	66,165,000	56,970,637
2021-08-27	0.8498	0.8514	0.858	0.8472	+0.28%	2691	51,623,000	43,976,462
2021-08-26	0.84	0.849	0.8498	0.8392	+1.10%	3130	104,614,000	88,523,277
2021-08-25	0.8322	0.8398	0.8436	0.8322	+0.33%	1405	21,806,000	18,277,706
2021-08-24	0.8382	0.837	0.8388	0.8322	+0.34%	1494	22,460,000	18,769,503
2021-08-23	0.829	0.8342	0.837	0.827	+0.90%	1731	33,545,000	27,945,684
2021-08-20	0.8262	0.8268	0.8296	0.822	+0.07%	1545	16,426,000	13,559,001
2021-08-19	0.8394	0.8262	0.8394	0.818	-1.67%	3445	73,144,000	60,402,588
2021-08-18	0.8484	0.8402	0.8496	0.832	-0.38%	2617	37,837,000	31,819,959
2021-08-17	0.8388	0.8434	0.8496	0.8376	+0.52%	4182	68,418,000	57,829,809
2021-08-16	0.8282	0.839	0.8398	0.8258	+1.30%	2468	40,248,000	33,580,702
2021-08-13	0.831	0.8282	0.8326	0.826	-0.38%	1324	18,353,000	15,232,068
2021-08-12	0.8342	0.8314	0.8342	0.8276	+0.05%	1435	26,615,000	22,127,172
2021-08-11	0.826	0.831	0.836	0.8256	+0.14%	1583	29,325,000	24,358,356
2021-08-10	0.8346	0.8298	0.8346	0.825	-0.02%	1370	21,642,000	17,936,789
2021-08-09	0.8322	0.83	0.8322	0.821	+0.31%	1883	28,116,000	23,210,088
2021-08-06	0.8374	0.8274	0.8384	0.8268	-0.91%	1855	38,083,000	31,736,746
2021-08-05	0.8254	0.835	0.8392	0.8254	+0.48%	2072	38,340,000	32,031,426
2021-08-04	0.8236	0.831	0.835	0.8224	+0.80%	2028	38,498,000	31,991,800
2021-08-03	0.8336	0.8244	0.8338	0.821	-0.70%	2192	32,035,000	26,511,319
2021-08-02	0.822	0.8302	0.8338	0.822	+1.00%	2852	37,978,000	31,492,709
2021-07-30	0.8298	0.822	0.8346	0.821	-0.94%	2942	50,571,000	41,915,476
2021-07-29	0.8178	0.8298	0.831	0.815	+1.87%	3771	75,968,000	62,654,007
2021-07-28	0.815	0.8146	0.818	0.8088	+0.57%	1566	34,008,000	27,699,818
2021-07-27	0.8166	0.81	0.8172	0.806	-0.25%	1739	26,388,000	21,414,081
2021-07-26	0.818	0.812	0.8184	0.8082	-0.73%	1445	24,096,000	19,607,827
2021-07-23	0.8146	0.818	0.8182	0.8112	+0.91%	1480	23,283,000	18,989,606
2021-07-22	0.8162	0.8106	0.8166	0.8074	-0.12%	1470	17,565,000	14,266,054
2021-07-21	0.8184	0.8116	0.82	0.81	-0.39%	1699	19,318,000	15,765,325
2021-07-20	0.8102	0.8148	0.8176	0.809	+0.67%	1550	18,218,000	14,843,688
2021-07-19	0.829	0.8094	0.832	0.805	-2.36%	4369	65,180,000	53,138,791
2021-07-16	0.8212	0.829	0.8338	0.8152	+1.10%	2637	61,498,000	50,780,685
2021-07-15	0.827	0.82	0.8284	0.8106	-0.61%	2420	37,795,000	30,933,526
2021-07-14	0.8238	0.825	0.8294	0.817	+0.32%	1791	70,398,000	58,076,000
2021-07-13	0.827	0.8224	0.828	0.8212	-0.19%	1442	29,914,000	24,698,967
2021-07-12	0.817	0.824	0.8268	0.8168	+0.93%	1759	33,153,000	27,310,726
2021-07-09	0.8142	0.8164	0.82	0.8112	+0.64%	1416	39,986,000	32,650,286
2021-07-08	0.8132	0.8112	0.8148	0.8032	-0.25%	2383	47,108,000	38,053,304
2021-07-07	0.8204	0.8132	0.8248	0.811	-0.54%	3283	65,178,000	53,304,137
2021-07-06	0.8344	0.8176	0.8388	0.815	-1.47%	4992	149,382,000	123,923,395
2021-07-05	0.8054	0.8298	0.832	0.8044	+3.34%	5306	121,537,000	99,932,000
2021-07-02	0.8082	0.803	0.8082	0.8016	-0.45%	1491	18,269,000	14,678,611
2021-07-01	0.8036	0.8066	0.8078	0.8	+0.88%	2335	24,932,000	20,054,399
2021-06-30	0.8006	0.7996	0.805	0.795	-0.05%	2062	37,300,000	29,782,693
2021-06-29	0.81	0.8	0.8108	0.7962	-0.99%	2007	50,012,000	40,049,758
2021-06-28	0.805	0.808	0.8126	0.805	+0.40%	1702	38,523,000	31,192,178
2021-06-25	0.801	0.8048	0.8086	0.8	+0.55%	2169	54,078,000	43,513,788
2021-06-24	0.808	0.8004	0.815	0.7962	-1.06%	2679	50,911,000	40,949,282
2021-06-23	0.808	0.809	0.8104	0.8044	+0.47%	1791	33,014,000	26,699,463
2021-06-22	0.8114	0.8052	0.8138	0.7924	-0.45%	3450	62,715,000	50,363,506
2021-06-21	0.8146	0.8088	0.8152	0.7962	-0.30%	3610	84,352,000	68,053,919
2021-06-18	0.8216	0.8112	0.8244	0.8102	-0.73%	4207	126,537,000	103,413,516
2021-06-17	0.813	0.8172	0.8236	0.8022	+0.27%	3737	111,136,000	90,258,525
2021-06-16	0.821	0.815	0.8256	0.8124	-0.73%	2882	53,985,000	44,102,179
2021-06-15	0.835	0.821	0.8356	0.8162	-1.11%	4509	96,378,000	79,443,673
2021-06-14	0.851	0.8302	0.8576	0.8264	-2.44%	7396	149,284,000	124,580,618
2021-06-11	0.8406	0.851	0.852	0.8342	+1.26%	4506	156,776,000	132,729,016
2021-06-10	0.8234	0.8404	0.8448	0.822	+1.50%	4814	129,637,000	108,039,379
2021-06-09	0.8406	0.828	0.85	0.8202	-1.43%	6250	151,722,000	125,815,348
2021-06-08	0.8198	0.84	0.8476	0.818	+2.82%	12194	325,762,000	272,370,620
2021-06-07	0.793	0.817	0.821	0.793	+3.03%	6270	149,898,000	121,238,122
2021-06-04	0.7936	0.793	0.7942	0.7858	+0.23%	2113	43,102,000	34,115,516
2021-06-03	0.7922	0.7912	0.7954	0.7872	+0.51%	2729	61,122,000	48,410,798
2021-06-02	0.7856	0.7872	0.7884	0.7848	+0.23%	1934	25,276,000	19,882,778
2021-06-01	0.7816	0.7854	0.786	0.7804	+0.64%	2320	43,898,000	34,426,529
2021-05-31	0.7806	0.7804	0.786	0.7786	-0.15%	3606	46,291,000	36,200,762
2021-05-28	0.7786	0.7816	0.782	0.776	+0.62%	2197	43,873,000	34,161,636
2021-05-27	0.7798	0.7768	0.78	0.775	-0.13%	2974	66,451,000	51,609,417
2021-05-26	0.7798	0.7778	0.783	0.775	-0.05%	3356	65,708,000	51,110,723
2021-05-25	0.7896	0.7782	0.7898	0.7778	-0.92%	3839	57,369,000	44,798,012
2021-05-24	0.7846	0.7854	0.7882	0.782	+0.43%	2367	45,917,000	36,111,778
2021-05-21	0.7808	0.782	0.7862	0.779	+0.33%	1704	27,013,000	21,113,854
2021-05-20	0.7838	0.7794	0.7844	0.777	-0.13%	3119	46,636,000	36,301,524
2021-05-19	0.788	0.7804	0.7886	0.7784	-0.51%	3417	77,764,000	60,975,577
2021-05-18	0.7854	0.7844	0.7888	0.783	-0.08%	2641	57,261,000	44,979,476
2021-05-17	0.7808	0.785	0.7878	0.7758	+0.54%	3808	76,028,000	59,493,812
2021-05-14	0.7796	0.7808	0.781	0.7756	+0.46%	3196	80,790,000	62,814,667
2021-05-13	0.7826	0.7772	0.7826	0.7742	-0.51%	3312	40,316,000	31,308,015
2021-05-12	0.7808	0.7812	0.7842	0.7776	+0.31%	2518	34,862,000	27,201,360
2021-05-11	0.788	0.7788	0.788	0.7772	-1.02%	3021	46,782,000	36,519,343
2021-05-10	0.782	0.7868	0.7898	0.781	+0.82%	2216	28,515,000	22,439,142
2021-05-07	0.7752	0.7804	0.7826	0.7738	+0.98%	2670	42,156,000	32,850,836
2021-05-06	0.7772	0.7728	0.7884	0.7722	-0.57%	6186	116,927,000	90,890,234
2021-05-05	0.7788	0.7772	0.7828	0.7754	-0.23%	4512	90,795,000	70,600,901
2021-05-04	0.782	0.779	0.7868	0.7772	-0.38%	4906	88,685,000	69,256,455
2021-04-30	0.7835	0.782	0.7925	0.782	-0.19%	3635	65,898,000	51,734,766
2021-04-29	0.7925	0.7835	0.793	0.7825	-0.82%	4228	75,236,000	59,110,734
2021-04-28	0.797	0.79	0.797	0.7865	-0.38%	3544	55,055,000	43,469,155
2021-04-27	0.7995	0.793	0.8015	0.793	-0.75%	3688	75,020,000	59,773,407
2021-04-26	0.7965	0.799	0.799	0.792	+0.69%	3442	67,946,000	54,072,730
2021-04-23	0.8	0.7935	0.801	0.786	-0.69%	4526	132,033,000	104,581,611
2021-04-22	0.805	0.799	0.808	0.791	-0.62%	3150	63,870,000	50,977,326
2021-04-21	0.805	0.804	0.808	0.801	+0.56%	2260	44,947,000	36,158,503
2021-04-20	0.8025	0.7995	0.8045	0.796	+0.19%	3006	55,354,000	44,291,363
2021-04-19	0.798	0.798	0.815	0.7965	+0.31%	8531	189,791,000	152,757,019
2021-04-16	0.7965	0.7955	0.7975	0.79	0.00%	3301	60,205,000	47,823,279
2021-04-15	0.7875	0.7955	0.8055	0.7865	+1.02%	5968	120,040,000	95,556,640
2021-04-14	0.791	0.7875	0.792	0.7855	+0.45%	3711	62,383,000	49,192,676
2021-04-13	0.786	0.784	0.789	0.783	+0.06%	2926	47,452,000	37,307,618
2021-04-12	0.787	0.7835	0.7875	0.7825	-0.19%	3419	56,228,000	44,107,289
2021-04-09	0.789	0.785	0.791	0.785	-0.19%	2847	72,057,000	56,696,916
2021-04-08	0.789	0.7865	0.79	0.7855	+0.06%	2790	30,867,000	24,318,523
2021-04-07	0.791	0.786	0.7915	0.785	-0.13%	2837	37,560,000	29,632,437
2021-04-06	0.797	0.787	0.8025	0.786	-1.13%	4804	66,021,000	52,181,924
2021-04-05	0.8055	0.796	0.8085	0.7955	-0.75%	3018	40,828,000	32,688,359
2021-04-02	0.798	0.802	0.803	0.792	+0.88%	3127	47,315,000	37,786,469
2021-04-01	0.788	0.795	0.799	0.7875	+0.70%	2882	49,843,000	39,567,459
2021-03-31	0.796	0.7895	0.796	0.788	-0.44%	2957	51,898,000	41,026,160
2021-03-30	0.8015	0.793	0.8015	0.785	-0.50%	4103	82,865,000	65,450,272
2021-03-29	0.79	0.797	0.799	0.7845	+1.53%	3941	91,230,000	72,443,070
2021-03-26	0.7975	0.785	0.8035	0.783	-0.19%	3667	61,236,000	48,244,843
2021-03-25	0.7895	0.7865	0.7895	0.785	0.00%	2838	45,328,000	35,645,940
2021-03-24	0.7885	0.7865	0.7925	0.78	-0.25%	4786	96,513,000	75,887,967
2021-03-23	0.797	0.7885	0.799	0.7875	-0.88%	6733	76,665,000	60,785,731
2021-03-22	0.804	0.7955	0.809	0.795	-1.43%	6966	115,097,000	91,870,808
2021-03-19	0.8065	0.807	0.807	0.8	+0.06%	4899	89,839,000	72,098,416
2021-03-18	0.8165	0.8065	0.8185	0.8	-0.74%	6723	95,122,000	76,762,169
2021-03-17	0.8235	0.8125	0.824	0.811	-0.98%	4250	77,828,000	63,559,931
2021-03-16	0.821	0.8205	0.8265	0.82	-0.18%	2952	67,644,000	55,647,026
2021-03-15	0.822	0.822	0.8265	0.8175	+0.37%	3551	62,820,000	51,573,447
2021-03-12	0.824	0.819	0.8275	0.814	-0.24%	3754	76,309,000	62,471,388
2021-03-11	0.829	0.821	0.8305	0.818	-0.61%	3106	54,008,000	44,490,245
2021-03-10	0.83	0.826	0.83	0.823	+0.43%	2386	32,787,000	27,094,673
2021-03-09	0.824	0.8225	0.8295	0.82	+0.61%	4283	74,041,000	61,094,616
2021-03-05	0.8205	0.8175	0.8215	0.815	+0.12%	2533	46,228,000	37,861,412
2021-03-04	0.8175	0.8165	0.821	0.81	+0.18%	3647	82,751,000	67,383,055
2021-03-03	0.8215	0.815	0.822	0.81	-0.49%	5420	111,262,000	90,864,495
2021-03-02	0.8295	0.819	0.8315	0.8155	-0.97%	5417	101,938,000	83,701,127
2021-03-01	0.834	0.827	0.835	0.823	-0.06%	4103	59,200,000	49,046,691
2021-02-26	0.838	0.8275	0.845	0.827	-1.49%	6013	136,991,000	113,911,302
2021-02-25	0.841	0.84	0.8465	0.838	-0.12%	3492	76,714,000	64,555,388
2021-02-24	0.853	0.841	0.853	0.838	-1.06%	4699	73,952,000	62,420,852
2021-02-22	0.846	0.85	0.8545	0.845	+0.59%	4213	88,705,000	75,448,114
2021-02-20	0.8465	0.845	0.8505	0.839	+0.72%	4017	55,130,000	46,616,045
2021-02-19	0.84	0.839	0.846	0.827	-0.36%	8182	187,340,000	156,812,240
2021-02-18	0.855	0.842	0.856	0.837	-1.64%	16043	398,163,000	336,594,894
2021-02-17	0.914	0.856	0.925	0.8545	-6.24%	52531	1,408,135,000	1,236,695,584
2021-02-16	0.914	0.913	0.914	0.9115	+0.27%	1985	32,868,000	29,994,755
2021-02-15	0.915	0.9105	0.9175	0.91	-0.38%	2717	71,849,000	65,596,156
2021-02-12	0.913	0.914	0.914	0.906	+0.27%	3093	77,705,000	70,707,793
2021-02-11	0.9115	0.9115	0.9135	0.91	+0.05%	2707	52,977,000	48,281,855
2021-02-10	0.916	0.911	0.917	0.911	-0.33%	3746	72,288,000	66,013,601
2021-02-09	0.9205	0.914	0.922	0.9135	-0.60%	5176	127,893,000	117,181,114
2021-02-08	0.92	0.9195	0.924	0.9175	+0.27%	3143	66,062,000	60,718,879
2021-02-05	0.916	0.917	0.9185	0.915	+0.11%	3502	68,370,000	62,660,290
2021-02-04	0.917	0.916	0.9185	0.914	+0.11%	2810	67,351,000	61,711,389
2021-02-03	0.915	0.915	0.9195	0.911	-0.38%	2954	80,336,000	73,522,422
2021-02-02	0.9225	0.9185	0.9225	0.915	+0.05%	2634	64,742,000	59,462,094
2021-02-01	0.9145	0.918	0.9245	0.9085	+0.77%	5425	99,004,000	90,890,574
2021-01-29	0.9165	0.911	0.918	0.9105	-0.49%	2698	46,660,000	42,594,191
2021-01-28	0.919	0.9155	0.9215	0.91	-0.38%	2975	58,802,000	53,733,051
2021-01-27	0.9285	0.919	0.936	0.918	-0.97%	3307	78,821,000	72,825,843
2021-01-26	0.917	0.928	0.929	0.9165	+1.03%	2260	49,847,000	46,108,206
2021-01-25	0.914	0.9185	0.927	0.912	+0.82%	4916	93,270,000	85,870,439
2021-01-22	0.911	0.911	0.9175	0.908	-0.27%	5062	105,011,000	95,806,418
2021-01-21	0.9265	0.9135	0.9275	0.913	-0.92%	5427	91,533,000	84,015,749
2021-01-20	0.9245	0.922	0.93	0.9215	-0.27%	2617	51,412,000	47,587,237
2021-01-19	0.928	0.9245	0.932	0.923	-0.05%	3310	89,868,000	83,203,413
2021-01-18	0.9355	0.925	0.936	0.92	-1.07%	4843	138,994,000	128,597,546
2021-01-15	0.9375	0.935	0.944	0.934	-0.58%	3066	69,401,000	65,229,371
2021-01-14	0.9355	0.9405	0.945	0.9325	+0.75%	4350	94,998,000	89,169,548
2021-01-13	0.936	0.9335	0.9385	0.93	+0.05%	2866	57,803,000	54,006,365
2021-01-12	0.935	0.933	0.94	0.931	-0.11%	4971	138,206,000	129,354,181
2021-01-11	0.935	0.934	0.945	0.928	0.00%	5587	135,393,000	126,935,869
2021-01-08	0.9435	0.934	0.949	0.932	-0.90%	4787	103,577,000	97,075,885
2021-01-06	0.9225	0.9425	0.944	0.921	+2.39%	5266	123,371,000	114,709,813
2021-01-05	0.908	0.9205	0.9205	0.9045	+1.43%	2861	81,197,000	74,146,417
2021-01-04	0.9025	0.9075	0.91	0.9005	0.00%	3461	79,180,000	71,659,773

Архив котировок акции ENRU по годам

2023 2022 2021 2020 2019 2018 2017 2016 2015 2014