Эталон Груп (Etalon Group)

ETLN

26.28 ₽ +3.87% ↑

История котировок ETLN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-06-02	25.3	26.28	26.48	25.26	+3.87%	4758	857,697	22,213,503
2026-06-01	25.28	25.3	26.78	25.06	+0.24%	10974	2,190,463	56,523,374
2026-05-29	25.16	25.24	25.46	24.56	+0.64%	4264	1,168,875	29,187,040
2026-05-28	24.44	25.08	25.72	24.1	+3.12%	7958	3,331,500	83,906,587
2026-05-27	24.54	24.32	24.6	24	-0.82%	4514	930,956	22,605,408
2026-05-26	25.44	24.52	25.98	23.56	-3.08%	12021	3,333,564	81,693,588
2026-05-25	26.76	25.3	26.96	25.26	-5.46%	8743	1,515,983	39,578,849
2026-05-22	27.1	26.76	27.58	26.54	-1.25%	4010	1,263,529	34,038,676
2026-05-21	26.92	27.1	27.3	26.06	+0.82%	11564	2,461,411	65,895,472
2026-05-20	27.48	26.88	27.54	26.8	-2.18%	7838	984,224	26,716,930
2026-05-19	27.7	27.48	28.24	27.42	-0.79%	4930	810,663	22,539,689
2026-05-18	27.74	27.7	27.84	27.2	-0.07%	7157	929,781	25,558,070
2026-05-15	28.02	27.72	28.24	27.54	-1.07%	5445	746,090	20,784,330
2026-05-14	28.16	28.02	28.38	27.86	-0.92%	5404	744,762	20,927,359
2026-05-13	28.5	28.28	28.5	27.9	-0.28%	5936	1,311,312	36,938,629
2026-05-12	28.48	28.36	28.84	28.04	-0.42%	12881	2,419,395	68,590,467
2026-05-11	28.48	28.48	28.88	28.28	+0.21%	3207	496,142	14,164,897
2026-05-08	28.02	28.42	28.64	27.68	+1.43%	5810	1,946,269	54,801,511
2026-05-07	28.06	28.02	28.4	27.42	-0.14%	5522	1,207,545	33,820,896
2026-05-06	28.3	28.06	28.74	27.8	-0.85%	7737	1,689,079	47,616,216
2026-05-05	28.94	28.3	28.94	27.76	-2.21%	14497	3,595,264	101,472,116
2026-05-04	29.52	28.94	29.88	28.82	-0.41%	12138	2,388,348	70,219,423
2026-04-30	30.04	29.06	30.5	28.64	-3.26%	14691	3,354,433	97,849,975
2026-04-29	30.7	30.04	31.4	29.54	-1.96%	9757	1,988,483	60,377,775
2026-04-28	32.02	30.64	32.18	30.14	-4.31%	10938	2,631,165	81,407,267
2026-04-27	32.6	32.02	32.86	31.96	-1.48%	8293	1,252,903	40,498,765
2026-04-24	33.14	32.5	33.78	32.22	-2.23%	10389	3,394,167	111,422,191
2026-04-23	34.18	33.24	34.3	33	-2.86%	10119	2,974,648	99,055,283
2026-04-22	32.74	34.22	34.96	31.9	+4.52%	23861	6,168,608	203,703,321
2026-04-21	34.14	32.74	34.14	32.16	-4.10%	19525	4,392,658	143,861,760
2026-04-20	35.8	34.14	35.86	33.68	-4.69%	20885	4,190,296	144,454,234
2026-04-17	36.2	35.82	36.2	35.42	-0.83%	5147	914,385	32,674,713
2026-04-16	36.62	36.12	37.46	35.82	-1.42%	7552	2,094,179	76,881,347
2026-04-15	35.86	36.64	36.98	35.7	+1.83%	5391	1,236,990	44,778,111
2026-04-14	36.86	35.98	37.48	35.9	-2.60%	6218	1,581,249	57,281,420
2026-04-13	36.16	36.94	37.86	35.32	+2.21%	12770	1,736,237	62,943,071
2026-04-10	36.18	36.14	36.4	35.56	-0.11%	4759	946,630	34,062,852
2026-04-09	37.3	36.18	37.3	35.84	-2.58%	6031	1,126,591	40,973,134
2026-04-08	36.32	37.14	38	36.2	+2.20%	8777	1,894,723	70,789,570
2026-04-07	35.96	36.34	37.2	35.86	+1.40%	7444	1,547,750	56,454,838
2026-04-06	35.58	35.84	36.5	35.24	+0.90%	8182	1,079,909	38,619,104
2026-04-03	35.94	35.52	36.04	35.36	-1.06%	5972	907,355	32,502,566
2026-04-02	36.48	35.9	36.66	35.62	-1.59%	7557	1,260,906	45,444,390
2026-04-01	36.1	36.48	37.22	35.6	+1.11%	7259	1,262,661	45,605,962
2026-03-31	36.2	36.08	36.54	35.5	-0.39%	4693	1,338,462	48,271,387
2026-03-30	37.1	36.22	37.26	35.88	-1.95%	11634	2,516,290	91,450,358
2026-03-27	38.2	36.94	38.32	36.68	-3.15%	12905	2,657,677	98,871,912
2026-03-26	38.26	38.14	38.5	37.8	-0.31%	4832	1,148,073	43,858,042
2026-03-25	38.62	38.26	38.9	38.02	-0.93%	4241	723,182	27,732,782
2026-03-24	38.8	38.62	39.16	38.3	-0.46%	3970	759,393	29,400,420
2026-03-23	39.66	38.8	40.12	38.46	-2.17%	6642	1,458,557	56,988,680
2026-03-20	39.92	39.66	40.14	39.48	-0.80%	4227	848,191	33,788,097
2026-03-19	40.2	39.98	40.54	39.8	-0.55%	3218	985,470	39,397,389
2026-03-18	39.92	40.2	40.64	39.8	+0.50%	2848	535,649	21,558,244
2026-03-17	40.26	40	40.44	39.76	-0.25%	4710	405,920	16,283,757
2026-03-16	40.68	40.1	40.9	39.92	-1.33%	8187	911,216	36,884,348
2026-03-13	39.74	40.64	41.1	39.62	+2.26%	9263	1,674,982	67,622,172
2026-03-12	40.34	39.74	40.34	39.48	-0.90%	3753	457,437	18,216,707
2026-03-11	40	40.1	40.66	39.62	+0.75%	3588	621,975	24,933,280
2026-03-10	39.9	39.8	40.18	39.58	+0.25%	3327	726,048	28,997,196
2026-03-09	39.38	39.7	39.78	39.1	+0.81%	4344	679,255	26,746,462
2026-03-06	40	39.38	40.28	39.2	-1.40%	4931	723,662	28,760,296
2026-03-05	40.22	39.94	40.28	39.76	-0.50%	4407	1,036,139	41,524,792
2026-03-04	40.4	40.14	40.54	40	-0.50%	4172	804,275	32,303,832
2026-03-03	40.72	40.34	40.92	40.04	-1.13%	11600	1,232,972	49,630,453
2026-03-02	41.82	40.8	42.1	40.5	-2.39%	9360	1,706,039	70,324,361
2026-02-27	42.04	41.8	42.12	41.62	-0.57%	3744	656,320	27,465,501
2026-02-26	42.16	42.04	42.46	41.78	-0.38%	3017	896,409	37,776,484
2026-02-25	42.1	42.2	42.56	42.02	+0.29%	3010	697,997	29,550,061
2026-02-24	42.36	42.08	43.3	42.08	-0.66%	8410	1,840,765	78,496,129
2026-02-20	42.6	42.36	42.64	41.7	-0.47%	6043	1,576,520	66,562,289
2026-02-19	43.9	42.56	43.9	42.38	-1.34%	7351	1,660,198	71,153,845
2026-02-18	42.94	43.14	43.5	42.26	+0.47%	6630	1,849,788	79,109,201
2026-02-17	41.8	42.94	43.7	41.38	+2.83%	15878	5,689,076	243,266,185
2026-02-16	41.54	41.76	42.02	41	+1.36%	8440	2,807,410	116,624,375
2026-02-13	40.58	41.2	42	40.08	+2.28%	9292	3,657,278	150,160,131
2026-02-12	40.62	40.28	40.98	40	-0.64%	7820	1,490,003	60,366,433
2026-02-11	40.52	40.54	40.94	40.02	+0.05%	9264	2,295,839	92,815,117
2026-02-10	40.94	40.52	42.38	40.2	-1.03%	18468	6,271,317	260,611,291
2026-02-09	40.82	40.94	41.96	40.1	+0.94%	15187	3,401,247	139,257,599
2026-02-06	39.94	40.56	41	39.68	+1.55%	8514	2,196,167	88,191,726
2026-02-05	41.04	39.94	41.16	39.38	-2.30%	8961	2,716,763	109,399,214
2026-02-04	42.22	40.88	42.58	40.5	-2.90%	12729	3,661,731	152,489,810
2026-02-03	42.76	42.1	42.86	41.7	-1.13%	9882	2,756,489	116,283,804
2026-02-02	40.64	42.58	44.24	40.64	+4.77%	25782	9,386,061	397,894,702
2026-01-30	41.56	40.64	41.66	40.38	-1.98%	6966	1,924,570	78,716,129
2026-01-29	40.94	41.46	42.5	40.56	+1.47%	17629	6,880,772	286,320,772
2026-01-28	41.24	40.86	41.6	40.64	-1.02%	9692	3,714,262	152,348,449
2026-01-27	42.26	41.28	42.26	38.1	-2.27%	26554	8,157,267	335,041,276
2026-01-26	39.2	42.24	45.9	38.9	+7.76%	61189	24,673,688	1,042,277,043
2026-01-23	38.74	39.2	40.3	38.52	+1.19%	11331	2,921,000	114,903,656
2026-01-22	38.5	38.74	38.88	38.5	+0.10%	6291	969,187	37,466,315
2026-01-21	38.76	38.7	38.92	38.42	+0.36%	5428	1,014,006	39,169,665
2026-01-20	39	38.56	39.06	38.22	-1.33%	8642	1,889,124	73,004,894
2026-01-19	38.46	39.08	39.46	38.4	+1.61%	16432	1,886,879	73,666,233
2026-01-16	38.46	38.46	38.6	38.12	+0.05%	4586	1,052,629	40,413,592
2026-01-15	38.16	38.44	38.5	37.92	+0.58%	5362	1,437,576	54,793,598
2026-01-14	38.2	38.22	38.82	37.98	+0.05%	4731	895,898	34,312,416
2026-01-13	38	38.2	39.88	37	+0.63%	12319	3,210,545	123,890,959
2026-01-12	37.96	37.96	38.22	37.8	-0.26%	5921	657,924	24,980,693
2026-01-09	38.18	38.06	38.48	37.84	+0.26%	3300	639,479	24,392,433
2026-01-08	38.28	37.96	38.38	37.86	-1.20%	4973	779,728	29,668,683
2026-01-06	38.5	38.42	38.54	38.26	+0.42%	2358	408,579	15,694,033
2026-01-05	38.64	38.26	38.72	38.1	0.00%	4809	739,246	28,392,903

Архив котировок акции ETLN по годам

2026 2025 2024 2023 2022 2021 2020