GDR ETALON GROUP PLC ORD SHS (ETLNDR)

ETLNDR
🏛️ 러시아 연방 →
38.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 39.40 39.88 38.46 38.50 1.2M
2025-09-28 39.40 39.88 39.12 39.52 0.2M
2025-09-27 39.40 39.88 39.30 39.50 0.1M
2025-09-26 38.84 39.78 38.28 39.62 1.2M
2025-09-25 39.08 39.86 38.30 38.84 1.5M
2025-09-24 39.06 39.50 38.00 38.98 1.7M
2025-09-23 39.86 40.30 38.68 38.80 2.4M
2025-09-22 40.88 41.40 39.12 39.94 3.5M
2025-09-19 41.96 43.20 40.26 40.64 0.0M
2025-09-18 41.92 44.40 41.44 41.92 7.2M
2025-09-17 42.88 43.30 41.34 41.92 4.5M
2025-09-16 43.80 44.28 41.88 42.84 4.7M
2025-09-15 45.94 47.60 43.00 43.76 6.9M
2025-09-14 45.94 47.00 46.44 46.86 0.6M
2025-09-13 45.94 46.96 45.94 46.46 0.3M
2025-09-12 48.92 49.04 45.90 45.90 4.1M
2025-09-11 50.62 50.66 47.90 48.46 3.3M
2025-09-10 50.86 53.32 49.70 50.00 3.2M
2025-09-09 52.70 53.60 50.54 50.80 4.2M
2025-09-08 55.90 55.90 52.12 52.68 10.1M
2025-06-27 53.42 59.18 52.58 58.00 0.8M
2025-06-26 52.84 54.32 52.50 53.32 0.3M
2025-06-25 53.50 54.44 52.56 53.28 0.9M
2025-06-24 54.58 54.58 51.96 53.50 0.5M
2025-06-23 54.24 58.42 51.76 54.62 1.9M
2025-06-20 55.54 56.84 54.22 54.90 0.4M
2025-06-19 56.32 57.00 55.18 55.90 0.1M
2025-06-18 56.84 58.38 55.26 55.86 0.2M
2025-06-17 55.82 56.70 55.50 56.60 0.1M
2025-06-16 56.60 56.72 55.60 55.82 0.0M
2025-06-13 57.20 57.40 56.50 56.82 0.0M
2025-06-11 56.80 58.04 56.80 57.48 0.1M
2025-06-10 57.54 58.02 56.78 57.20 0.1M
2025-06-09 59.96 60.22 56.78 57.22 0.5M
2025-06-06 61.56 67.70 60.04 60.18 1.7M
2025-06-05 57.20 62.60 57.18 60.98 2.5M
2025-06-04 57.80 57.80 56.32 56.42 0.2M
2025-06-03 57.06 58.36 56.24 56.92 0.4M
2025-06-02 54.92 56.46 54.02 56.24 0.2M
2025-05-30 55.10 55.82 54.50 55.00 0.1M
2025-05-29 56.32 56.42 54.88 55.06 0.2M
2025-05-28 56.04 56.58 54.72 56.20 0.2M
2025-05-27 53.80 55.34 53.08 55.04 0.3M
2025-05-26 55.22 55.48 53.50 53.50 0.1M
2025-05-23 56.54 57.10 55.24 55.86 0.1M
2025-05-22 57.12 57.12 55.50 55.78 0.1M
2025-05-21 57.98 57.98 57.12 57.12 0.0M
2025-05-20 58.18 58.18 57.12 57.40 0.0M
2025-05-19 58.40 59.30 58.04 58.18 0.0M
2025-05-16 58.44 59.12 57.12 57.94 0.1M
2025-05-15 58.64 59.00 58.14 58.32 0.1M
2025-05-14 58.48 59.68 58.12 59.16 0.0M
2025-05-13 60.26 60.58 57.54 58.72 0.1M
2025-05-12 60.02 60.86 59.80 60.10 0.1M
2025-05-08 58.12 58.94 57.88 58.30 0.0M
2025-05-07 57.60 59.00 56.88 57.48 0.1M
2025-05-06 56.50 58.20 56.00 57.70 0.1M
2025-05-05 58.48 58.48 55.68 56.20 0.1M
2025-05-02 59.98 59.98 58.30 58.48 0.2M
2025-04-30 60.22 60.98 59.76 60.38 0.1M
2025-04-29 62.78 62.78 60.60 61.58 0.1M
2025-04-28 63.98 64.88 62.12 63.00 0.1M
2025-04-25 63.90 64.58 63.26 63.98 0.1M
2025-04-24 62.30 64.56 61.80 63.24 0.3M
2025-04-23 62.90 63.00 61.62 62.02 0.0M
2025-04-22 63.38 64.68 61.60 63.30 0.2M
2025-04-21 61.20 63.70 61.00 63.10 0.2M
2025-04-18 58.28 62.30 58.04 60.96 0.8M
2025-04-17 59.56 59.56 58.52 58.98 0.1M
2025-04-16 57.12 59.46 56.98 58.96 0.1M
2025-04-15 57.64 58.00 56.80 57.12 0.1M
2025-04-14 57.42 59.20 56.84 57.76 0.1M
2025-04-11 58.10 58.10 56.80 57.08 0.1M
2025-04-10 61.80 61.80 55.74 55.90 0.4M
2025-04-09 57.10 57.10 53.66 54.72 0.3M
2025-04-08 59.20 59.68 57.38 57.58 0.2M
2025-04-07 58.50 59.50 55.00 57.88 0.6M
2025-04-04 66.02 66.42 60.28 61.22 0.4M
2025-04-03 68.12 68.12 64.94 65.26 0.2M
2025-04-02 67.50 68.36 66.22 66.60 0.3M
2025-04-01 69.14 71.84 68.22 68.90 0.2M
2025-03-31 67.14 68.86 64.92 68.84 0.4M
2025-03-28 67.80 69.08 66.00 66.54 0.2M
2025-03-27 71.00 71.00 67.00 68.48 0.5M
2025-03-26 72.16 73.14 71.22 71.24 0.2M
2025-03-25 71.80 74.06 70.00 72.14 0.6M
2025-03-24 71.24 73.76 71.08 72.30 1.7M
2025-03-21 76.28 76.88 74.54 74.92 0.7M
2025-03-20 71.98 77.50 71.38 75.80 2.1M
2025-03-19 70.22 71.50 68.80 71.34 0.2M
2025-03-18 71.68 71.92 70.28 70.32 0.4M
2025-03-17 67.52 71.66 66.48 71.66 0.8M
2025-03-14 65.82 66.12 64.06 65.70 0.1M
2025-03-13 66.20 66.20 64.80 65.14 0.2M
2025-03-12 67.48 67.66 66.22 66.48 0.1M
2025-03-11 68.20 68.56 67.54 67.54 0.1M
2025-03-10 68.40 69.56 68.24 68.24 0.1M
2025-03-07 68.14 70.20 68.00 68.34 0.2M
2025-03-06 70.98 70.98 68.06 68.66 0.2M
2025-03-05 68.60 70.18 68.60 69.72 0.1M
2025-03-04 68.94 69.92 68.54 68.88 0.1M
2025-03-03 67.76 68.96 66.62 67.48 0.1M
2025-02-28 69.30 70.04 67.96 68.96 0.1M
2025-02-27 68.68 69.68 67.84 69.50 0.3M
2025-02-26 70.60 71.50 67.24 69.16 0.4M
2025-02-25 70.50 73.36 70.34 70.60 1.1M
2025-02-24 69.76 70.52 69.04 69.10 0.1M
2025-02-21 69.60 69.90 69.04 69.58 0.1M
2025-02-20 69.86 70.78 69.42 69.60 0.1M
2025-02-19 71.40 71.40 68.22 69.60 0.2M
2025-02-18 71.00 72.00 69.22 69.80 0.3M
2025-02-17 69.80 71.40 69.56 71.00 0.4M
2025-02-14 69.70 72.74 66.56 68.10 1.4M
2025-02-13 69.06 72.88 66.86 68.38 1.5M
2025-02-12 65.90 66.96 64.74 64.78 0.3M
2025-02-11 65.96 65.96 64.52 65.34 0.4M
2025-02-10 66.88 67.04 65.50 65.96 0.1M
2025-02-07 65.48 65.86 65.02 65.06 0.1M
2025-02-06 66.00 66.72 64.54 65.24 0.2M
2025-02-05 65.60 65.80 63.00 65.32 1.0M
2025-02-04 66.10 68.62 65.90 66.58 0.7M
2025-02-03 66.76 67.16 65.00 65.34 0.3M
2025-01-31 69.02 69.98 67.00 67.64 0.3M
2025-01-30 68.62 69.68 68.02 69.08 0.3M
2025-01-29 69.00 69.44 67.82 68.90 0.5M
2025-01-28 68.00 69.48 65.04 69.18 0.9M
2025-01-27 70.70 71.16 67.36 67.78 0.8M
2025-01-24 66.52 71.10 66.22 69.90 3.3M
2025-01-23 66.32 66.32 64.34 64.86 0.5M
2025-01-22 67.04 67.64 64.20 67.14 0.4M
2025-01-21 69.24 69.90 61.50 66.34 2.4M
2025-01-20 70.00 71.70 66.16 66.92 2.6M
2025-01-17 58.60 67.40 57.86 67.10 7.5M
2025-01-16 55.22 59.00 55.12 58.66 1.1M
2025-01-15 53.70 55.50 53.26 54.32 0.2M
2025-01-14 53.64 54.12 53.00 53.70 0.2M
2025-01-13 54.40 55.56 53.82 54.24 0.5M
2025-01-10 52.50 54.60 52.46 53.88 0.5M
2025-01-09 52.86 53.26 51.76 52.44 0.2M
2025-01-08 52.62 53.12 52.00 52.86 0.1M
2025-01-06 53.96 53.96 52.64 52.90 0.1M
2025-01-03 54.90 55.38 54.00 54.24 0.3M