GDR ETALON GROUP PLC ORD SHS (ETLNDR)

ETLNDR
🏛️ 러시아 연방 →
39.52
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 46.36 46.52 46.00 46.36 0.2M
2022-12-29 46.62 46.90 46.12 46.40 0.2M
2022-12-28 47.60 48.64 46.10 46.36 0.8M
2022-12-27 46.46 46.98 46.10 46.90 0.3M
2022-12-26 46.94 46.94 46.08 46.10 0.2M
2022-12-23 46.70 47.50 46.30 46.42 0.3M
2022-12-22 46.70 47.20 46.20 46.26 0.2M
2022-12-21 47.44 47.94 46.10 46.52 0.2M
2022-12-20 46.60 47.92 46.00 46.98 0.4M
2022-12-19 47.76 48.30 46.32 46.60 0.2M
2022-12-16 48.56 49.00 47.50 47.76 0.2M
2022-12-15 47.98 48.48 46.14 48.20 0.5M
2022-12-14 48.10 48.40 47.58 47.94 0.1M
2022-12-13 50.50 50.50 48.02 48.56 0.2M
2022-12-12 49.90 51.00 49.56 49.66 0.2M
2022-12-09 49.96 50.46 49.00 49.90 0.4M
2022-12-08 48.54 50.28 48.54 49.78 1.0M
2022-12-07 48.90 49.48 48.50 48.82 0.1M
2022-12-06 49.50 49.50 48.76 48.90 0.3M
2022-12-05 48.96 49.92 47.68 49.00 0.2M
2022-12-02 49.44 49.44 47.34 48.10 0.6M
2022-12-01 49.20 49.86 48.78 48.98 0.2M
2022-11-30 49.22 49.34 48.64 48.94 0.1M
2022-11-29 49.24 49.92 48.60 48.96 0.2M
2022-11-28 49.52 50.26 49.20 49.24 0.2M
2022-11-25 51.18 51.18 50.02 50.18 0.1M
2022-11-24 51.04 51.38 50.76 50.88 0.1M
2022-11-23 50.60 51.34 50.60 51.04 0.1M
2022-11-22 50.32 51.36 49.94 50.56 0.1M
2022-11-21 50.52 51.00 49.04 49.94 0.2M
2022-11-18 51.62 52.40 50.12 51.00 0.3M
2022-11-17 52.00 52.30 51.12 51.62 0.1M
2022-11-16 52.50 52.54 50.98 52.00 0.4M
2022-11-15 53.00 53.88 52.00 53.08 0.6M
2022-11-14 51.94 52.98 51.56 52.40 0.2M
2022-11-11 52.78 53.44 50.20 51.94 0.7M
2022-11-10 54.88 54.88 52.84 53.06 0.1M
2022-11-09 52.50 57.78 51.82 52.84 1.0M
2022-11-08 51.70 52.68 50.18 52.02 0.2M
2022-11-07 50.76 51.94 50.54 51.50 0.1M
2022-11-03 51.70 52.30 49.88 50.76 0.4M
2022-11-02 53.78 53.78 49.72 51.80 0.2M
2022-11-01 53.08 53.80 52.68 53.10 0.1M
2022-10-31 52.62 53.24 52.54 53.08 0.1M
2022-10-28 53.16 53.48 52.16 52.58 0.1M
2022-10-27 52.82 53.80 52.38 53.22 0.2M
2022-10-26 54.20 54.82 52.10 52.84 0.6M
2022-10-25 53.76 54.48 52.72 54.18 0.3M
2022-10-24 54.00 54.86 53.02 53.10 0.1M
2022-10-21 53.70 53.70 52.10 53.18 0.1M
2022-10-20 53.24 54.10 52.78 53.32 0.2M
2022-10-19 53.36 54.00 51.00 52.20 0.3M
2022-10-18 54.20 55.86 53.00 54.16 0.6M
2022-10-17 50.68 53.78 50.20 53.76 0.5M
2022-10-14 50.70 50.70 49.14 50.24 0.2M
2022-10-13 48.00 49.90 47.68 49.50 0.5M
2022-10-12 46.60 48.50 46.60 48.22 0.3M
2022-10-11 46.20 47.00 44.94 46.94 0.1M
2022-10-10 43.00 46.00 41.00 45.94 0.2M
2022-10-07 45.80 45.80 44.00 44.20 0.2M
2022-10-06 47.06 47.88 45.04 45.82 0.2M
2022-10-05 45.58 46.72 43.60 46.30 0.4M
2022-10-04 48.00 49.92 45.30 45.58 0.4M
2022-10-03 41.78 47.00 41.78 46.40 0.6M
2022-09-30 41.86 43.98 38.64 41.78 0.7M
2022-09-29 44.60 45.40 41.72 41.86 0.3M
2022-09-28 47.00 47.94 44.26 44.50 0.2M
2022-09-27 49.50 49.50 44.14 46.24 0.5M
2022-09-26 50.50 50.98 44.12 47.14 0.8M
2022-09-23 57.68 57.68 51.14 52.00 0.4M
2022-09-22 56.18 59.94 55.08 56.60 0.3M
2022-09-21 53.98 59.78 48.42 57.90 1.1M
2022-09-20 66.62 67.84 56.12 59.98 1.8M
2022-09-19 69.50 70.56 66.72 67.92 2.3M
2022-09-16 69.00 70.00 65.16 66.80 1.1M
2022-09-15 68.70 68.90 67.40 68.50 0.3M
2022-09-14 67.88 68.90 66.50 68.76 0.3M
2022-09-13 69.02 70.96 67.50 68.06 1.2M
2022-09-12 67.30 70.46 67.24 68.98 0.8M
2022-09-09 66.80 68.00 65.08 67.22 0.2M
2022-09-08 68.00 68.00 65.18 66.30 0.2M
2022-09-07 68.34 68.58 67.02 67.30 0.2M
2022-09-06 70.10 71.86 64.10 68.34 0.7M
2022-09-05 70.54 71.30 69.32 70.02 0.2M
2022-09-02 69.76 70.20 69.02 69.84 0.4M
2022-09-01 70.70 73.00 69.58 70.12 1.8M
2022-08-31 66.66 70.96 66.66 70.16 0.6M
2022-08-30 67.40 69.98 67.40 68.04 1.1M
2022-08-29 64.24 67.50 63.70 67.18 0.8M
2022-08-26 63.50 65.38 63.50 64.24 0.2M
2022-08-25 64.54 66.32 63.52 64.06 0.2M
2022-08-24 65.02 65.46 63.00 64.08 0.1M
2022-08-23 65.00 66.30 64.04 64.26 0.3M
2022-08-22 64.10 65.70 63.62 64.62 0.2M
2022-08-19 63.86 65.50 62.52 64.20 0.4M
2022-08-18 65.52 65.54 62.22 63.24 0.6M
2022-08-17 65.90 67.88 63.00 65.22 0.5M
2022-08-16 62.80 67.20 62.58 65.80 1.4M
2022-08-15 60.02 63.00 60.02 62.78 0.4M
2022-08-12 58.40 61.32 57.70 60.90 0.2M
2022-08-11 57.80 59.74 57.50 58.40 0.2M
2022-08-10 55.94 59.36 55.94 57.96 0.2M
2022-08-09 56.80 56.80 55.00 56.56 0.1M
2022-08-08 56.96 57.42 55.30 55.64 0.2M
2022-08-05 57.68 58.28 55.20 55.70 0.2M
2022-08-04 57.00 59.00 56.58 57.70 0.1M
2022-08-03 56.24 59.48 56.24 57.30 0.1M
2022-08-02 59.02 59.32 56.00 57.28 1.2M
2022-08-01 60.38 61.70 58.60 58.90 0.1M
2022-07-29 60.38 61.46 59.08 60.38 0.4M
2022-07-28 60.46 60.46 57.52 59.36 0.1M
2022-07-27 61.84 61.84 59.12 59.80 0.1M
2022-07-26 61.80 61.80 59.60 61.16 0.3M
2022-07-25 61.00 61.86 58.36 60.60 0.5M
2022-07-22 62.04 63.00 58.00 59.68 1.3M
2022-07-21 54.80 59.10 54.32 59.10 0.5M
2022-07-20 54.60 56.00 54.20 55.70 0.1M
2022-07-19 56.60 56.60 54.34 54.70 0.1M
2022-07-18 55.00 57.18 53.00 55.90 0.4M
2022-07-15 53.20 54.50 52.56 54.30 0.1M
2022-07-14 52.26 55.48 51.52 53.18 0.2M
2022-07-13 56.74 59.22 51.12 53.06 0.5M
2022-07-12 59.72 59.88 52.58 55.60 0.3M
2022-07-11 60.80 61.00 58.52 58.98 0.1M
2022-07-08 62.90 62.90 59.84 61.00 0.1M
2022-07-07 60.26 62.60 59.02 60.80 0.3M
2022-07-06 59.00 60.36 58.54 60.20 0.1M
2022-07-05 58.98 59.10 56.90 58.60 0.1M
2022-07-04 60.82 60.98 57.18 57.80 0.2M
2022-07-01 59.04 61.60 57.20 60.62 0.2M
2022-06-30 58.82 63.50 55.70 58.48 0.3M
2022-06-29 64.04 64.50 60.00 60.68 0.2M
2022-06-28 64.74 67.00 62.78 64.04 0.4M
2022-06-27 62.40 66.00 61.40 63.88 0.4M
2022-06-24 61.50 63.84 59.78 62.36 0.3M
2022-06-23 59.50 61.96 58.00 60.54 0.3M
2022-06-22 61.28 61.38 57.36 58.40 0.3M
2022-06-21 58.00 61.98 54.14 60.72 1.1M
2022-06-20 56.68 58.20 55.00 56.52 0.2M
2022-06-17 54.40 56.86 52.76 56.36 0.3M
2022-06-16 52.20 54.96 52.06 54.32 0.1M
2022-06-15 51.92 53.80 51.52 52.58 0.1M
2022-06-14 53.04 53.04 51.02 51.92 0.1M
2022-06-10 53.30 55.00 51.26 53.04 0.2M
2022-06-09 53.10 54.98 52.62 53.10 0.1M
2022-06-08 52.00 53.94 51.02 53.10 0.2M
2022-06-07 53.00 54.34 49.14 50.88 0.4M
2022-06-06 55.82 55.82 48.44 52.72 0.5M
2022-06-03 60.00 60.00 54.36 55.82 0.3M
2022-06-02 60.12 60.80 59.20 60.00 0.1M
2022-06-01 60.80 61.48 60.02 60.10 0.1M
2022-05-31 61.08 63.00 60.10 60.70 0.1M
2022-05-30 61.74 62.78 59.80 61.18 0.1M
2022-05-27 62.14 64.04 61.06 61.74 0.1M
2022-05-26 60.50 63.48 60.40 62.74 0.2M
2022-05-25 61.50 61.50 58.90 60.20 0.1M
2022-05-24 60.20 60.20 58.50 58.66 0.1M
2022-05-23 60.88 62.48 59.00 59.06 0.3M
2022-05-20 62.90 63.28 60.04 60.58 0.1M
2022-05-19 63.00 63.00 61.02 62.86 0.1M
2022-05-18 62.14 66.70 61.62 62.68 0.2M
2022-05-17 58.06 64.00 58.06 61.68 0.1M
2022-05-16 60.36 60.36 58.24 58.80 0.1M
2022-05-13 58.48 61.02 56.80 58.50 0.1M
2022-05-12 62.00 62.00 59.00 59.34 0.1M
2022-05-11 61.40 62.20 60.04 61.16 0.1M
2022-05-06 60.74 62.52 60.50 60.76 0.1M
2022-05-05 61.00 64.44 60.72 61.32 0.2M
2022-05-04 65.00 65.00 60.40 60.68 0.1M
2022-04-29 62.90 65.00 60.58 62.50 0.3M
2022-04-28 64.98 65.96 60.14 61.08 0.2M
2022-04-27 62.00 66.90 61.00 63.12 0.5M
2022-04-26 61.50 64.22 58.64 59.00 0.4M
2022-04-25 62.32 62.80 55.10 62.00 0.6M
2022-04-22 66.18 67.88 62.24 62.32 0.2M
2022-04-21 70.20 70.20 65.56 66.18 0.1M
2022-04-20 66.20 70.96 66.20 68.68 0.2M
2022-04-19 64.90 68.00 61.50 66.72 0.3M
2022-04-18 66.10 68.96 64.00 64.88 0.2M
2022-04-15 68.38 69.78 65.24 66.34 0.1M
2022-04-14 74.40 74.46 67.92 68.38 0.3M
2022-04-13 72.80 78.00 70.90 72.00 0.4M
2022-04-12 72.70 82.00 70.40 72.70 1.2M
2022-04-11 65.50 85.10 65.50 72.70 2.7M
2022-04-08 69.68 69.68 61.04 65.50 0.4M
2022-04-07 72.04 73.10 62.98 67.02 0.4M
2022-04-06 72.54 76.58 70.00 72.04 0.2M
2022-04-05 82.00 83.96 68.56 73.84 0.8M
2022-04-04 86.52 88.00 76.50 79.46 0.6M
2022-04-01 65.20 86.98 65.10 78.66 2.4M
2022-03-31 57.96 63.88 56.02 62.98 0.4M
2022-03-30 52.00 58.08 47.14 55.96 0.7M
2022-02-25 46.52 63.22 46.52 52.22 1.1M
2022-02-24 68.54 68.54 45.22 45.22 0.7M
2022-02-22 79.88 79.88 66.00 74.96 1.2M
2022-02-21 87.96 89.40 77.00 77.96 1.0M
2022-02-18 89.54 91.10 85.30 86.38 0.6M
2022-02-17 89.64 93.34 89.00 89.50 0.3M
2022-02-16 92.00 93.48 91.32 91.98 0.2M
2022-02-15 90.94 91.50 89.00 91.02 0.3M
2022-02-14 91.70 91.70 88.48 89.20 0.3M
2022-02-11 94.50 94.50 90.24 91.84 0.3M
2022-02-10 95.60 96.42 92.76 94.58 0.6M
2022-02-09 89.70 95.70 89.62 95.66 1.0M
2022-02-08 87.40 89.78 87.02 89.60 0.3M
2022-02-07 86.70 89.50 86.70 87.20 0.2M
2022-02-04 90.14 91.66 86.00 86.00 0.3M
2022-02-03 93.00 93.00 86.00 88.02 0.3M
2022-02-02 91.68 93.56 91.60 91.60 0.2M
2022-02-01 92.18 93.74 90.04 91.52 0.2M
2022-01-31 90.00 93.88 90.00 92.18 0.3M
2022-01-28 90.80 93.00 87.92 89.50 0.2M
2022-01-27 88.96 92.20 87.14 89.90 0.3M
2022-01-26 87.84 89.70 87.20 88.52 0.5M
2022-01-25 86.50 87.52 84.54 87.38 0.6M
2022-01-24 90.20 91.24 83.06 84.80 0.8M
2022-01-21 93.22 93.22 89.00 90.20 0.6M
2022-01-20 94.72 94.98 90.56 93.30 0.4M
2022-01-19 86.92 91.74 86.00 91.06 0.7M
2022-01-18 91.50 91.92 85.50 87.00 0.6M
2022-01-17 88.00 97.78 87.54 89.30 0.7M
2022-01-14 93.60 95.20 87.50 88.20 1.2M
2022-01-13 95.70 96.82 92.56 92.64 0.9M
2022-01-12 97.68 97.68 93.84 94.80 0.7M
2022-01-11 94.34 101.00 93.52 96.66 1.7M
2022-01-10 94.12 95.20 92.00 93.60 1.0M
2022-01-06 94.94 96.00 91.30 94.08 0.6M
2022-01-05 90.80 96.90 88.90 96.00 1.8M
2022-01-04 88.20 90.76 88.20 90.08 0.8M
2022-01-03 85.96 88.24 85.54 87.90 0.4M