EL5 Energo

ELFV
🏛️ russian-federation →
0.47
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 0.66 0.69 0.65 0.67 332.1M
2023-12-28 0.69 0.69 0.66 0.66 223.7M
2023-12-27 0.66 0.70 0.65 0.69 901.6M
2023-12-26 0.63 0.68 0.62 0.66 340.4M
2023-12-25 0.64 0.65 0.62 0.62 113.4M
2023-12-22 0.64 0.65 0.64 0.64 108.5M
2023-12-21 0.66 0.66 0.63 0.64 167.0M
2023-12-20 0.66 0.67 0.65 0.66 116.6M
2023-12-19 0.66 0.67 0.64 0.65 275.3M
2023-12-18 0.62 0.66 0.61 0.65 275.6M
2023-12-15 0.59 0.62 0.59 0.61 169.9M
2023-12-14 0.60 0.62 0.59 0.59 124.2M
2023-12-13 0.59 0.60 0.58 0.60 155.2M
2023-12-12 0.60 0.62 0.59 0.59 230.8M
2023-12-11 0.59 0.61 0.57 0.60 567.6M
2023-12-08 0.61 0.62 0.59 0.59 263.3M
2023-12-07 0.63 0.64 0.58 0.61 1,017.6M
2023-12-06 0.66 0.67 0.63 0.63 254.8M
2023-12-05 0.68 0.70 0.65 0.66 643.0M
2023-12-04 0.68 0.71 0.65 0.68 1,875.1M
2023-12-01 0.65 0.65 0.63 0.63 75.9M
2023-11-30 0.65 0.66 0.63 0.65 84.8M
2023-11-29 0.66 0.68 0.65 0.65 95.5M
2023-11-28 0.64 0.67 0.63 0.66 195.4M
2023-11-27 0.67 0.67 0.64 0.64 144.3M
2023-11-24 0.68 0.68 0.66 0.67 75.5M
2023-11-23 0.69 0.69 0.67 0.68 72.3M
2023-11-22 0.69 0.70 0.68 0.69 94.5M
2023-11-21 0.70 0.71 0.68 0.69 121.9M
2023-11-20 0.71 0.72 0.69 0.70 63.1M
2023-11-17 0.71 0.72 0.69 0.71 161.4M
2023-11-16 0.70 0.73 0.70 0.71 158.4M
2023-11-15 0.68 0.71 0.67 0.70 210.9M
2023-11-14 0.72 0.72 0.66 0.68 311.6M
2023-11-13 0.74 0.74 0.71 0.72 163.9M
2023-11-10 0.75 0.75 0.74 0.74 45.6M
2023-11-09 0.76 0.76 0.74 0.75 173.9M
2023-11-08 0.77 0.77 0.76 0.76 92.7M
2023-11-07 0.77 0.78 0.77 0.77 56.2M
2023-11-06 0.77 0.77 0.77 0.77 63.3M
2023-11-03 0.79 0.79 0.76 0.77 162.9M
2023-11-02 0.80 0.81 0.78 0.78 326.8M
2023-11-01 0.78 0.80 0.77 0.79 111.9M
2023-10-31 0.80 0.80 0.77 0.77 180.2M
2023-10-30 0.78 0.81 0.78 0.79 259.2M
2023-10-27 0.79 0.80 0.77 0.78 286.5M
2023-10-26 0.76 0.79 0.75 0.78 707.6M
2023-10-25 0.76 0.76 0.75 0.76 82.1M
2023-10-24 0.77 0.77 0.76 0.76 122.5M
2023-10-23 0.75 0.77 0.75 0.76 258.9M
2023-10-20 0.75 0.76 0.74 0.74 190.1M
2023-10-19 0.73 0.75 0.73 0.74 141.0M
2023-10-18 0.74 0.74 0.72 0.73 64.3M
2023-10-17 0.74 0.75 0.73 0.73 98.4M
2023-10-16 0.72 0.74 0.71 0.74 222.6M
2023-10-13 0.72 0.72 0.71 0.72 70.0M
2023-10-12 0.72 0.73 0.71 0.72 122.7M
2023-10-11 0.74 0.75 0.73 0.73 191.8M
2023-10-10 0.71 0.73 0.70 0.73 85.3M
2023-10-09 0.71 0.72 0.70 0.71 146.3M
2023-10-06 0.70 0.70 0.69 0.70 62.8M
2023-10-05 0.71 0.71 0.70 0.70 62.7M
2023-10-04 0.71 0.71 0.70 0.70 80.8M
2023-10-03 0.72 0.72 0.70 0.70 136.2M
2023-10-02 0.72 0.73 0.72 0.72 138.5M
2023-09-29 0.75 0.75 0.71 0.72 152.3M
2023-09-28 0.75 0.75 0.73 0.74 179.3M
2023-09-27 0.73 0.75 0.72 0.74 284.7M
2023-09-26 0.74 0.74 0.71 0.72 250.4M
2023-09-25 0.73 0.75 0.71 0.74 361.1M
2023-09-22 0.70 0.73 0.68 0.73 396.3M
2023-09-21 0.68 0.71 0.67 0.70 491.2M
2023-09-20 0.71 0.71 0.67 0.69 962.3M
2023-09-19 0.76 0.76 0.70 0.71 685.7M
2023-09-18 0.79 0.79 0.74 0.75 416.2M
2023-09-15 0.75 0.79 0.73 0.77 647.0M
2023-09-14 0.82 0.82 0.64 0.75 1,669.1M
2023-09-13 0.83 0.84 0.80 0.82 656.8M
2023-09-12 0.83 0.83 0.81 0.83 333.9M
2023-09-11 0.83 0.85 0.80 0.81 748.4M
2023-09-08 0.79 0.85 0.73 0.82 2,276.0M
2023-09-07 0.83 0.83 0.75 0.78 856.8M
2023-09-06 0.85 0.85 0.81 0.82 315.4M
2023-09-05 0.84 0.87 0.83 0.85 742.0M
2023-09-04 0.79 0.85 0.78 0.83 1,205.1M
2023-09-01 0.76 0.79 0.75 0.78 730.5M
2023-08-31 0.75 0.77 0.73 0.76 408.9M
2023-08-30 0.76 0.78 0.74 0.75 482.6M
2023-08-29 0.72 0.76 0.71 0.75 1,061.4M
2023-08-28 0.70 0.72 0.70 0.71 362.4M
2023-08-25 0.67 0.70 0.67 0.70 399.2M
2023-08-24 0.68 0.68 0.67 0.67 96.4M
2023-08-23 0.69 0.70 0.67 0.68 226.7M
2023-08-22 0.68 0.70 0.67 0.70 261.5M
2023-08-21 0.67 0.69 0.66 0.67 214.9M
2023-08-18 0.64 0.66 0.64 0.66 107.8M
2023-08-17 0.65 0.67 0.64 0.66 262.9M
2023-08-16 0.67 0.67 0.63 0.64 291.0M
2023-08-15 0.66 0.71 0.63 0.67 346.8M
2023-08-14 0.70 0.71 0.67 0.67 280.1M
2023-08-11 0.69 0.70 0.68 0.69 171.3M
2023-08-10 0.71 0.72 0.67 0.69 314.8M
2023-08-09 0.70 0.71 0.68 0.70 330.9M
2023-08-08 0.67 0.74 0.65 0.71 2,216.2M
2023-08-07 0.64 0.68 0.63 0.67 621.7M
2023-08-04 0.64 0.69 0.62 0.63 971.8M
2023-08-03 0.62 0.65 0.62 0.63 209.0M
2023-08-02 0.63 0.63 0.61 0.62 152.2M
2023-08-01 0.64 0.64 0.62 0.63 219.4M
2023-07-31 0.62 0.65 0.61 0.63 841.9M
2023-07-28 0.59 0.61 0.58 0.61 385.3M
2023-07-27 0.59 0.60 0.59 0.59 258.9M
2023-07-26 0.59 0.59 0.58 0.59 143.6M
2023-07-25 0.59 0.60 0.58 0.59 352.9M
2023-07-24 0.58 0.59 0.58 0.59 230.9M
2023-07-21 0.58 0.58 0.58 0.58 64.5M
2023-07-20 0.59 0.59 0.58 0.58 106.2M
2023-07-19 0.59 0.60 0.59 0.59 140.7M
2023-07-18 0.59 0.60 0.58 0.59 154.0M
2023-07-17 0.58 0.60 0.58 0.59 217.1M
2023-07-14 0.58 0.58 0.58 0.58 19.3M
2023-07-13 0.58 0.58 0.57 0.58 34.5M
2023-07-12 0.58 0.59 0.58 0.58 40.8M
2023-07-11 0.59 0.59 0.58 0.58 35.7M
2023-07-10 0.58 0.59 0.57 0.58 65.4M
2023-07-07 0.57 0.58 0.57 0.57 22.5M
2023-07-06 0.58 0.58 0.57 0.57 31.0M
2023-07-05 0.57 0.59 0.57 0.58 123.1M
2023-07-04 0.57 0.57 0.56 0.57 49.9M
2023-07-03 0.57 0.57 0.56 0.57 35.9M
2023-06-30 0.57 0.57 0.56 0.57 28.7M
2023-06-29 0.58 0.58 0.57 0.57 28.7M
2023-06-28 0.57 0.58 0.57 0.57 27.4M
2023-06-27 0.57 0.58 0.57 0.58 28.3M
2023-06-26 0.58 0.59 0.56 0.57 83.4M
2023-06-23 0.59 0.59 0.57 0.58 62.6M
2023-06-22 0.60 0.60 0.59 0.59 83.1M
2023-06-21 0.58 0.60 0.57 0.59 246.3M
2023-06-20 0.58 0.60 0.57 0.58 280.0M
2023-06-19 0.58 0.58 0.57 0.58 25.3M
2023-06-16 0.57 0.58 0.57 0.58 46.3M
2023-06-15 0.58 0.58 0.57 0.57 19.5M
2023-06-14 0.57 0.58 0.57 0.57 21.9M
2023-06-13 0.57 0.57 0.57 0.57 26.4M
2023-06-09 0.57 0.57 0.57 0.57 16.9M
2023-06-08 0.56 0.58 0.56 0.57 54.6M
2023-06-07 0.57 0.57 0.55 0.56 27.6M
2023-06-06 0.57 0.57 0.56 0.56 33.1M
2023-06-05 0.56 0.58 0.56 0.57 124.5M
2023-06-02 0.55 0.56 0.55 0.56 22.2M
2023-06-01 0.56 0.56 0.55 0.56 18.7M
2023-05-31 0.55 0.56 0.55 0.56 18.3M
2023-05-30 0.56 0.56 0.55 0.56 43.4M
2023-05-29 0.57 0.57 0.56 0.56 54.1M
2023-05-26 0.56 0.57 0.56 0.56 27.2M
2023-05-25 0.57 0.57 0.57 0.57 12.8M
2023-05-24 0.57 0.58 0.57 0.57 20.5M
2023-05-23 0.57 0.57 0.56 0.57 12.2M
2023-05-22 0.56 0.58 0.56 0.57 33.7M
2023-05-19 0.57 0.57 0.56 0.56 32.0M
2023-05-18 0.58 0.59 0.57 0.57 67.9M
2023-05-17 0.58 0.59 0.58 0.58 35.2M
2023-05-16 0.58 0.59 0.58 0.58 88.5M
2023-05-15 0.57 0.58 0.57 0.58 34.1M
2023-05-12 0.58 0.58 0.56 0.57 45.9M
2023-05-11 0.57 0.59 0.57 0.58 51.0M
2023-05-10 0.55 0.57 0.55 0.57 33.7M
2023-05-08 0.56 0.56 0.55 0.56 13.1M
2023-05-05 0.55 0.57 0.55 0.56 105.9M
2023-05-04 0.56 0.56 0.55 0.55 33.7M
2023-05-03 0.57 0.57 0.54 0.56 72.5M
2023-05-02 0.59 0.59 0.55 0.57 98.0M
2023-04-28 0.60 0.60 0.59 0.59 23.3M
2023-04-27 0.61 0.61 0.59 0.60 65.0M
2023-04-26 0.60 0.61 0.60 0.61 62.3M
2023-04-25 0.60 0.60 0.60 0.60 27.8M
2023-04-24 0.59 0.60 0.59 0.60 70.4M
2023-04-21 0.60 0.61 0.59 0.59 55.5M
2023-04-20 0.59 0.60 0.58 0.59 61.9M
2023-04-19 0.61 0.61 0.59 0.60 75.9M
2023-04-18 0.59 0.61 0.59 0.60 322.4M
2023-04-17 0.58 0.59 0.58 0.59 86.4M
2023-04-14 0.58 0.60 0.57 0.58 526.2M
2023-04-13 0.61 0.64 0.58 0.58 619.2M
2023-04-12 0.61 0.62 0.60 0.61 62.7M
2023-04-11 0.63 0.65 0.60 0.61 143.7M
2023-04-10 0.61 0.66 0.61 0.63 512.1M
2023-04-07 0.62 0.63 0.60 0.61 250.6M
2023-04-06 0.60 0.62 0.59 0.61 149.0M
2023-04-05 0.57 0.62 0.57 0.59 193.0M
2023-04-04 0.57 0.59 0.57 0.57 40.4M
2023-04-03 0.57 0.58 0.57 0.57 21.7M
2023-03-31 0.58 0.58 0.57 0.57 40.1M
2023-03-30 0.58 0.58 0.56 0.58 24.6M
2023-03-29 0.58 0.58 0.58 0.58 271.2M
2023-03-28 0.59 0.59 0.58 0.59 95.4M
2023-03-27 0.59 0.60 0.58 0.59 105.2M
2023-03-24 0.59 0.59 0.58 0.59 87.4M
2023-03-23 0.60 0.60 0.58 0.59 242.9M
2023-03-22 0.56 0.60 0.55 0.59 772.8M
2023-03-21 0.56 0.56 0.55 0.55 38.7M
2023-03-20 0.55 0.56 0.55 0.56 64.4M
2023-03-17 0.55 0.55 0.55 0.55 47.4M
2023-03-16 0.55 0.55 0.54 0.55 50.6M
2023-03-15 0.55 0.56 0.55 0.55 72.0M
2023-03-14 0.55 0.56 0.55 0.55 78.3M
2023-03-13 0.53 0.56 0.53 0.56 818.7M
2023-03-10 0.51 0.54 0.51 0.53 76.6M
2023-03-09 0.54 0.54 0.53 0.54 41.3M
2023-03-07 0.54 0.54 0.53 0.54 47.5M
2023-03-06 0.52 0.55 0.52 0.54 172.1M
2023-03-03 0.52 0.52 0.51 0.52 22.4M
2023-03-02 0.53 0.53 0.51 0.52 29.1M
2023-03-01 0.52 0.53 0.52 0.52 39.0M
2023-02-28 0.51 0.52 0.51 0.52 28.5M
2023-02-27 0.51 0.51 0.50 0.51 22.1M
2023-02-24 0.51 0.52 0.51 0.51 14.9M
2023-02-22 0.51 0.51 0.51 0.51 20.6M
2023-02-21 0.50 0.52 0.50 0.51 59.2M
2023-02-20 0.51 0.51 0.50 0.50 30.4M
2023-02-17 0.51 0.51 0.51 0.51 22.0M
2023-02-16 0.50 0.51 0.50 0.51 30.5M
2023-02-15 0.53 0.53 0.50 0.50 69.7M
2023-02-14 0.53 0.53 0.52 0.53 37.7M
2023-02-13 0.53 0.54 0.53 0.53 40.3M
2023-02-10 0.53 0.53 0.52 0.53 52.8M
2023-02-09 0.53 0.54 0.52 0.53 185.2M
2023-02-08 0.56 0.57 0.53 0.53 339.1M
2023-02-07 0.56 0.57 0.54 0.56 92.2M
2023-02-06 0.55 0.56 0.55 0.56 72.8M
2023-02-03 0.55 0.55 0.54 0.55 39.9M
2023-02-02 0.55 0.56 0.55 0.55 33.8M
2023-02-01 0.56 0.56 0.55 0.55 44.3M
2023-01-31 0.55 0.56 0.55 0.55 43.6M
2023-01-30 0.55 0.55 0.55 0.55 38.1M
2023-01-27 0.54 0.56 0.54 0.55 81.1M
2023-01-26 0.54 0.55 0.54 0.54 37.7M
2023-01-25 0.54 0.55 0.54 0.54 49.2M
2023-01-24 0.54 0.54 0.54 0.54 64.8M
2023-01-23 0.54 0.55 0.53 0.54 113.5M
2023-01-20 0.52 0.54 0.52 0.54 62.0M
2023-01-19 0.54 0.54 0.52 0.52 118.0M
2023-01-18 0.54 0.54 0.53 0.54 52.5M
2023-01-17 0.55 0.55 0.54 0.54 84.4M
2023-01-16 0.56 0.56 0.55 0.55 53.9M
2023-01-13 0.55 0.56 0.55 0.55 96.3M
2023-01-12 0.55 0.56 0.55 0.55 123.8M
2023-01-11 0.54 0.55 0.53 0.55 159.3M
2023-01-10 0.54 0.55 0.53 0.54 310.5M
2023-01-09 0.58 0.58 0.54 0.54 1,000.5M
2023-01-06 0.58 0.58 0.56 0.57 167.5M
2023-01-05 0.57 0.58 0.56 0.57 164.9M
2023-01-04 0.57 0.57 0.56 0.57 138.8M
2023-01-03 0.55 0.59 0.55 0.57 372.2M