МКПАО Эталон Груп

ETLN · TQBR · ₽

20.52 ₽▲ +0.20 (+0.98%)

Updated 21:38:17 MSK15 min delay

Show data

ETLN · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	37.94	41.68	37.38	40.52
10/16/2025, 9:00:00 PM	40.44	41.18	39.50	40.20
10/17/2025, 9:00:00 PM	40.32	41.16	40.26	40.80
10/18/2025, 9:00:00 PM	41.10	41.18	40.00	40.14
10/19/2025, 9:00:00 PM	40.22	40.72	39.54	40.14
10/20/2025, 9:00:00 PM	40.16	40.48	38.08	39.70
10/21/2025, 9:00:00 PM	39.70	40.78	38.98	39.60
10/22/2025, 9:00:00 PM	39.36	40.96	37.90	40.10
10/23/2025, 9:00:00 PM	40.10	40.86	38.20	38.80
10/26/2025, 9:00:00 PM	38.82	40.38	38.00	38.00
10/27/2025, 9:00:00 PM	38.22	38.94	37.84	38.28
10/28/2025, 9:00:00 PM	38.28	38.76	38.26	38.42
10/29/2025, 9:00:00 PM	38.42	39.30	38.12	39.04
10/30/2025, 9:00:00 PM	39.12	39.50	38.08	38.36
10/31/2025, 9:00:00 PM	38.36	38.60	38.14	38.38
11/2/2025, 9:00:00 PM	38.38	39.00	37.58	38.56
11/4/2025, 9:00:00 PM	38.36	39.28	38.28	38.86
11/5/2025, 9:00:00 PM	38.86	39.28	38.28	38.88
11/6/2025, 9:00:00 PM	38.82	39.74	38.48	38.50
11/7/2025, 9:00:00 PM	38.78	39.00	38.56	38.84
11/8/2025, 9:00:00 PM	38.62	39.00	38.50	38.80
11/9/2025, 9:00:00 PM	38.86	39.06	38.42	38.84
11/10/2025, 9:00:00 PM	38.88	38.98	38.58	38.88
11/11/2025, 9:00:00 PM	38.88	46.24	38.72	40.80
11/12/2025, 9:00:00 PM	41.10	41.96	39.46	39.80
11/13/2025, 9:00:00 PM	39.98	40.16	38.72	38.92
11/14/2025, 9:00:00 PM	39.30	39.30	38.92	39.12
11/15/2025, 9:00:00 PM	39.06	40.04	38.94	39.80
11/16/2025, 9:00:00 PM	39.80	41.20	37.24	38.40
11/17/2025, 9:00:00 PM	38.88	39.42	38.20	39.06
11/18/2025, 9:00:00 PM	39.14	40.40	38.94	39.42
11/19/2025, 9:00:00 PM	39.64	40.96	39.30	40.04
11/20/2025, 9:00:00 PM	40.46	40.46	39.24	39.46
11/23/2025, 9:00:00 PM	39.44	40.14	39.10	39.72
11/24/2025, 9:00:00 PM	39.72	40.42	39.10	39.56
11/25/2025, 9:00:00 PM	39.68	39.80	39.16	39.44
11/26/2025, 9:00:00 PM	39.72	39.72	38.76	39.02
11/27/2025, 9:00:00 PM	39.36	40.06	38.74	39.62
11/28/2025, 9:00:00 PM	39.62	39.86	39.54	39.82
11/29/2025, 9:00:00 PM	39.80	39.90	39.72	39.90
11/30/2025, 9:00:00 PM	40.04	40.04	39.42	39.50
12/1/2025, 9:00:00 PM	39.78	39.78	38.86	39.12
12/2/2025, 9:00:00 PM	38.90	39.20	38.24	39.16
12/3/2025, 9:00:00 PM	39.16	39.70	39.00	39.50
12/4/2025, 9:00:00 PM	39.50	41.00	39.40	39.88
12/7/2025, 9:00:00 PM	39.94	40.20	38.66	39.42
12/8/2025, 9:00:00 PM	39.34	39.78	38.00	39.08
12/9/2025, 9:00:00 PM	39.12	39.20	38.74	38.96
12/10/2025, 9:00:00 PM	38.98	40.44	38.90	39.92
12/11/2025, 9:00:00 PM	39.96	41.48	39.36	39.50
12/12/2025, 9:00:00 PM	39.60	40.08	39.60	39.96
12/13/2025, 9:00:00 PM	39.92	40.14	39.46	39.96
12/14/2025, 9:00:00 PM	39.84	40.38	39.84	40.18
12/15/2025, 9:00:00 PM	40.20	41.48	40.08	41.38
12/16/2025, 9:00:00 PM	41.38	43.84	40.96	42.32
12/17/2025, 9:00:00 PM	42.32	43.00	41.38	41.74
12/18/2025, 9:00:00 PM	41.76	42.38	40.54	40.82
12/19/2025, 9:00:00 PM	40.96	41.36	39.76	40.66
12/20/2025, 9:00:00 PM	40.72	40.96	40.58	40.88
12/21/2025, 9:00:00 PM	40.90	40.98	39.26	39.56
12/22/2025, 9:00:00 PM	39.56	39.90	39.00	39.50
12/23/2025, 9:00:00 PM	39.58	40.06	39.02	39.08
12/24/2025, 9:00:00 PM	39.26	39.88	39.02	39.26
12/25/2025, 9:00:00 PM	39.34	39.58	39.00	39.18
12/26/2025, 9:00:00 PM	39.40	39.64	39.18	39.24
12/27/2025, 9:00:00 PM	39.30	39.40	39.08	39.20
12/28/2025, 9:00:00 PM	39.26	39.96	38.58	38.78
12/29/2025, 9:00:00 PM	38.80	39.30	38.68	38.80
1/4/2026, 9:00:00 PM	38.64	38.72	38.10	38.26
1/5/2026, 9:00:00 PM	38.50	38.54	38.26	38.42
1/7/2026, 9:00:00 PM	38.28	38.38	37.86	37.96
1/8/2026, 9:00:00 PM	38.18	38.48	37.84	38.06
1/11/2026, 9:00:00 PM	37.96	38.22	37.80	37.96
1/12/2026, 9:00:00 PM	38.00	39.88	37.00	38.20
1/13/2026, 9:00:00 PM	38.20	38.82	37.98	38.22
1/14/2026, 9:00:00 PM	38.16	38.50	37.92	38.44
1/15/2026, 9:00:00 PM	38.46	38.60	38.12	38.46
1/16/2026, 9:00:00 PM	38.46	38.58	38.40	38.56
1/17/2026, 9:00:00 PM	38.54	39.02	38.50	38.96
1/18/2026, 9:00:00 PM	38.98	39.46	38.68	39.08
1/19/2026, 9:00:00 PM	39.00	39.06	38.22	38.56
1/20/2026, 9:00:00 PM	38.76	38.92	38.42	38.70
1/21/2026, 9:00:00 PM	38.50	38.88	38.50	38.74
1/22/2026, 9:00:00 PM	38.74	40.30	38.52	39.20
1/23/2026, 9:00:00 PM	39.20	39.80	38.90	39.62
1/24/2026, 9:00:00 PM	39.62	39.80	39.04	39.48
1/25/2026, 9:00:00 PM	39.48	45.90	39.40	42.24
1/26/2026, 9:00:00 PM	42.26	42.26	38.10	41.28
1/27/2026, 9:00:00 PM	41.24	41.60	40.64	40.86
1/28/2026, 9:00:00 PM	40.94	42.50	40.56	41.46
1/29/2026, 9:00:00 PM	41.56	41.66	40.38	40.64
1/30/2026, 9:00:00 PM	40.64	41.06	40.64	41.04
1/31/2026, 9:00:00 PM	41.02	41.86	41.02	41.86
2/1/2026, 9:00:00 PM	42.36	44.24	41.30	42.58
2/2/2026, 9:00:00 PM	42.76	42.86	41.70	42.10
2/3/2026, 9:00:00 PM	42.22	42.58	40.50	40.88
2/4/2026, 9:00:00 PM	41.04	41.16	39.38	39.94
2/5/2026, 9:00:00 PM	39.94	41.00	39.68	40.56
2/6/2026, 9:00:00 PM	40.82	40.82	40.20	40.36
2/7/2026, 9:00:00 PM	40.38	40.66	40.12	40.54
2/8/2026, 9:00:00 PM	40.60	41.96	40.10	40.94
2/9/2026, 9:00:00 PM	40.94	42.38	40.20	40.52
2/10/2026, 9:00:00 PM	40.52	40.94	40.02	40.54
2/11/2026, 9:00:00 PM	40.62	40.98	40.00	40.28
2/12/2026, 9:00:00 PM	40.58	42.00	40.08	41.20
2/15/2026, 9:00:00 PM	41.54	42.02	41.00	41.76
2/16/2026, 9:00:00 PM	41.80	43.70	41.38	42.94
2/17/2026, 9:00:00 PM	42.94	43.50	42.26	43.14
2/18/2026, 9:00:00 PM	43.90	43.90	42.38	42.56
2/19/2026, 9:00:00 PM	42.60	42.64	41.70	42.36
2/20/2026, 9:00:00 PM	42.36	42.68	42.36	42.42
2/21/2026, 9:00:00 PM	42.44	42.56	42.12	42.44
2/22/2026, 9:00:00 PM	42.44	42.58	42.22	42.48
2/23/2026, 9:00:00 PM	42.48	43.30	42.08	42.08
2/24/2026, 9:00:00 PM	42.10	42.56	42.02	42.20
2/25/2026, 9:00:00 PM	42.16	42.46	41.78	42.04
2/26/2026, 9:00:00 PM	42.04	42.12	41.62	41.80
2/27/2026, 9:00:00 PM	41.82	42.10	41.50	41.80
2/28/2026, 9:00:00 PM	41.78	41.84	41.28	41.46
3/1/2026, 9:00:00 PM	41.48	41.54	40.50	40.80
3/2/2026, 9:00:00 PM	40.72	40.92	40.04	40.34
3/3/2026, 9:00:00 PM	40.40	40.54	40.00	40.14
3/4/2026, 9:00:00 PM	40.22	40.28	39.76	39.94
3/5/2026, 9:00:00 PM	40.00	40.28	39.20	39.38
3/8/2026, 9:00:00 PM	39.38	39.78	39.10	39.70
3/9/2026, 9:00:00 PM	39.90	40.18	39.58	39.80
3/10/2026, 9:00:00 PM	40.00	40.66	39.62	40.10
3/11/2026, 9:00:00 PM	40.34	40.34	39.48	39.74
3/12/2026, 9:00:00 PM	39.74	41.10	39.62	40.64
3/13/2026, 9:00:00 PM	40.68	40.80	40.40	40.56
3/14/2026, 9:00:00 PM	40.46	40.70	40.40	40.56
3/15/2026, 9:00:00 PM	40.52	40.90	39.92	40.10
3/16/2026, 9:00:00 PM	40.26	40.44	39.76	40.00
3/17/2026, 9:00:00 PM	39.92	40.64	39.80	40.20
3/18/2026, 9:00:00 PM	40.20	40.54	39.80	39.98
3/19/2026, 9:00:00 PM	39.92	40.14	39.48	39.66
3/22/2026, 9:00:00 PM	39.66	40.12	38.46	38.80
3/23/2026, 9:00:00 PM	38.80	39.16	38.30	38.62
3/24/2026, 9:00:00 PM	38.62	38.90	38.02	38.26
3/25/2026, 9:00:00 PM	38.26	38.50	37.80	38.14
3/26/2026, 9:00:00 PM	38.20	38.32	36.68	36.94
3/27/2026, 9:00:00 PM	37.10	37.10	36.92	37.00
3/28/2026, 9:00:00 PM	37.02	37.22	36.92	37.06
3/29/2026, 9:00:00 PM	37.06	37.26	35.88	36.22
3/30/2026, 9:00:00 PM	36.20	36.54	35.50	36.08
3/31/2026, 9:00:00 PM	36.10	37.22	35.60	36.48
4/1/2026, 9:00:00 PM	36.48	36.66	35.62	35.90
4/2/2026, 9:00:00 PM	35.94	36.04	35.36	35.52
4/3/2026, 9:00:00 PM	35.58	35.72	35.24	35.60
4/4/2026, 9:00:00 PM	35.50	35.66	35.40	35.62
4/5/2026, 9:00:00 PM	35.68	36.50	35.40	35.84
4/6/2026, 9:00:00 PM	35.96	37.20	35.86	36.34
4/7/2026, 9:00:00 PM	36.32	38.00	36.20	37.14
4/8/2026, 9:00:00 PM	37.30	37.30	35.84	36.18
4/9/2026, 9:00:00 PM	36.18	36.40	35.56	36.14
4/10/2026, 9:00:00 PM	36.16	36.36	36.06	36.10
4/11/2026, 9:00:00 PM	36.12	36.30	35.92	36.00
4/12/2026, 9:00:00 PM	35.98	37.86	35.32	36.94
4/13/2026, 9:00:00 PM	36.86	37.48	35.90	35.98
4/14/2026, 9:00:00 PM	35.86	36.98	35.70	36.64
4/15/2026, 9:00:00 PM	36.62	37.46	35.82	36.12
4/16/2026, 9:00:00 PM	36.20	36.20	35.42	35.82
4/17/2026, 9:00:00 PM	35.80	35.86	35.68	35.76
4/18/2026, 9:00:00 PM	35.82	35.82	35.60	35.68
4/19/2026, 9:00:00 PM	35.68	35.78	33.68	34.14
4/20/2026, 9:00:00 PM	34.14	34.14	32.16	32.74
4/21/2026, 9:00:00 PM	32.74	34.96	31.90	34.22
4/22/2026, 9:00:00 PM	34.18	34.30	33.00	33.24
4/23/2026, 9:00:00 PM	33.14	33.78	32.22	32.50
4/24/2026, 9:00:00 PM	32.60	32.72	32.40	32.70
4/25/2026, 9:00:00 PM	32.72	32.86	32.48	32.52
4/26/2026, 9:00:00 PM	32.54	32.64	31.96	32.02
4/27/2026, 9:00:00 PM	32.02	32.18	30.14	30.64
4/28/2026, 9:00:00 PM	30.70	31.40	29.54	30.04
4/29/2026, 9:00:00 PM	30.04	30.50	28.64	29.06
4/30/2026, 9:00:00 PM	29.52	29.78	28.98	29.42
5/1/2026, 9:00:00 PM	29.40	29.60	29.20	29.46
5/2/2026, 9:00:00 PM	29.44	29.58	29.32	29.44
5/3/2026, 9:00:00 PM	29.60	29.88	28.82	28.94
5/4/2026, 9:00:00 PM	28.94	28.94	27.76	28.30
5/5/2026, 9:00:00 PM	28.30	28.74	27.80	28.06
5/6/2026, 9:00:00 PM	28.06	28.40	27.42	28.02
5/7/2026, 9:00:00 PM	28.02	28.64	27.68	28.42
5/10/2026, 9:00:00 PM	28.48	28.88	28.28	28.48
5/11/2026, 9:00:00 PM	28.48	28.84	28.04	28.36
5/12/2026, 9:00:00 PM	28.50	28.50	27.90	28.28
5/13/2026, 9:00:00 PM	28.16	28.38	27.86	28.02
5/14/2026, 9:00:00 PM	28.02	28.24	27.54	27.72
5/15/2026, 9:00:00 PM	27.74	27.82	27.64	27.76
5/16/2026, 9:00:00 PM	27.82	27.84	27.62	27.70
5/17/2026, 9:00:00 PM	27.70	27.76	27.20	27.70
5/18/2026, 9:00:00 PM	27.70	28.24	27.42	27.48
5/19/2026, 9:00:00 PM	27.48	27.54	26.80	26.88
5/20/2026, 9:00:00 PM	26.92	27.30	26.06	27.10
5/21/2026, 9:00:00 PM	27.10	27.58	26.54	26.76
5/22/2026, 9:00:00 PM	26.76	26.96	26.52	26.70
5/23/2026, 9:00:00 PM	26.74	26.80	26.66	26.78
5/24/2026, 9:00:00 PM	26.60	26.80	25.26	25.30
5/25/2026, 9:00:00 PM	25.44	25.98	23.56	24.52
5/26/2026, 9:00:00 PM	24.54	24.60	24.00	24.32
5/27/2026, 9:00:00 PM	24.44	25.72	24.10	25.08
5/28/2026, 9:00:00 PM	25.16	25.46	24.56	25.24
5/29/2026, 9:00:00 PM	25.28	25.90	25.10	25.90
5/30/2026, 9:00:00 PM	25.90	25.90	25.52	25.90
5/31/2026, 9:00:00 PM	25.90	26.78	25.06	25.30
6/1/2026, 9:00:00 PM	25.30	26.48	25.26	26.20
6/2/2026, 9:00:00 PM	26.34	28.32	26.34	27.54
6/3/2026, 9:00:00 PM	27.48	28.02	26.26	26.86
6/4/2026, 9:00:00 PM	26.86	27.36	25.92	26.10
6/5/2026, 9:00:00 PM	26.08	26.08	25.40	25.62
6/6/2026, 9:00:00 PM	25.84	26.08	25.62	26.00
6/7/2026, 9:00:00 PM	25.86	26.84	24.74	25.06
6/8/2026, 9:00:00 PM	25.06	25.80	24.00	25.38
6/9/2026, 9:00:00 PM	25.36	27.44	25.06	27.10
6/10/2026, 9:00:00 PM	27.20	27.96	26.14	26.70
6/11/2026, 9:00:00 PM	26.70	27.22	26.42	26.80
6/12/2026, 9:00:00 PM	26.66	26.86	26.32	26.66
6/13/2026, 9:00:00 PM	26.70	26.92	26.64	26.88
6/14/2026, 9:00:00 PM	27.00	27.80	25.96	26.96
6/15/2026, 9:00:00 PM	27.16	28.00	26.10	26.68
6/16/2026, 9:00:00 PM	26.68	27.24	26.20	26.58
6/17/2026, 9:00:00 PM	26.58	26.66	25.50	26.24
6/18/2026, 9:00:00 PM	26.20	27.38	25.52	25.82
6/21/2026, 9:00:00 PM	25.88	26.30	21.32	23.28
6/22/2026, 9:00:00 PM	23.26	26.00	21.80	23.82
6/23/2026, 9:00:00 PM	23.84	24.44	23.10	23.64
6/24/2026, 9:00:00 PM	23.64	24.40	22.40	22.74
6/25/2026, 9:00:00 PM	22.74	23.46	22.08	22.76
6/26/2026, 9:00:00 PM	22.76	22.96	22.68	22.76
6/27/2026, 9:00:00 PM	22.76	22.96	22.72	22.80
6/28/2026, 9:00:00 PM	22.90	24.14	22.34	23.56
6/29/2026, 9:00:00 PM	23.76	24.42	23.26	23.80
6/30/2026, 9:00:00 PM	23.40	24.42	23.40	23.80
7/1/2026, 9:00:00 PM	23.86	23.86	22.80	22.96
7/2/2026, 9:00:00 PM	22.96	23.42	22.56	23.08
7/3/2026, 9:00:00 PM	23.08	23.24	22.94	23.06
7/4/2026, 9:00:00 PM	23.08	23.54	23.08	23.22
7/5/2026, 9:00:00 PM	23.22	23.42	22.00	22.08
7/6/2026, 9:00:00 PM	22.12	22.30	20.82	21.96
7/7/2026, 9:00:00 PM	22.04	22.66	21.30	22.22
7/8/2026, 9:00:00 PM	21.60	22.38	21.46	21.70
7/9/2026, 9:00:00 PM	21.74	21.78	21.50	21.54
7/10/2026, 9:00:00 PM	21.54	21.64	21.50	21.56
7/11/2026, 9:00:00 PM	21.66	21.76	21.42	21.52
7/12/2026, 9:00:00 PM	21.50	21.78	21.16	21.44
7/13/2026, 9:00:00 PM	21.34	21.54	21.20	21.30
7/14/2026, 9:00:00 PM	21.30	21.32	20.20	20.24
7/15/2026, 9:00:00 PM	20.04	20.22	17.84	18.54
7/16/2026, 9:00:00 PM	18.54	19.36	16.74	17.18
7/17/2026, 9:00:00 PM	17.26	17.60	16.94	17.60
7/18/2026, 9:00:00 PM	17.60	17.60	17.60	17.60
7/19/2026, 9:00:00 PM	17.60	20.60	17.20	19.80
7/20/2026, 9:00:00 PM	19.82	22.60	19.28	21.22
7/21/2026, 9:00:00 PM	21.48	21.48	19.72	20.46
7/22/2026, 9:00:00 PM	20.56	20.60	19.60	19.82
7/23/2026, 9:00:00 PM	19.84	20.70	19.00	20.54
7/24/2026, 9:00:00 PM	20.36	20.84	20.36	20.80
7/25/2026, 9:00:00 PM	20.70	20.80	20.20	20.44
7/26/2026, 9:00:00 PM	20.38	21.50	20.02	21.00
7/27/2026, 9:00:00 PM	21.12	22.06	20.82	21.22
7/28/2026, 9:00:00 PM	21.30	22.46	21.28	22.24
7/29/2026, 9:00:00 PM	22.20	23.82	21.52	21.78
7/30/2026, 9:00:00 PM	21.82	23.96	21.18	23.36
8/2/2026, 9:00:00 PM	23.66	24.86	22.80	24.56
8/3/2026, 9:00:00 PM	24.56	24.60	23.26	23.94
8/4/2026, 9:00:00 PM	24.10	25.16	23.72	24.44
8/5/2026, 9:00:00 PM	24.42	24.74	23.64	23.96
8/6/2026, 9:00:00 PM	23.96	24.16	22.54	22.88
8/7/2026, 9:00:00 PM	22.88	23.44	22.88	23.26
8/8/2026, 9:00:00 PM	23.26	23.56	23.26	23.56
8/9/2026, 9:00:00 PM	23.88	24.70	23.52	24.40
8/10/2026, 9:00:00 PM	24.40	24.66	24.04	24.24
8/11/2026, 9:00:00 PM	24.30	24.76	23.68	23.80
8/12/2026, 9:00:00 PM	24.34	24.34	22.70	22.78
8/13/2026, 9:00:00 PM	22.78	23.42	21.32	21.88
8/16/2026, 9:00:00 PM	21.92	21.94	20.14	20.28
8/17/2026, 9:00:00 PM	20.28	22.06	20.28	21.70
8/18/2026, 9:00:00 PM	22.00	22.50	21.32	22.04
8/19/2026, 9:00:00 PM	22.32	22.80	21.38	21.54
8/20/2026, 9:00:00 PM	21.62	22.00	21.48	21.66
8/21/2026, 9:00:00 PM	21.66	21.72	21.12	21.34
8/22/2026, 9:00:00 PM	21.36	21.50	21.08	21.12
8/23/2026, 9:00:00 PM	20.68	20.90	20.14	20.48
8/24/2026, 9:00:00 PM	20.48	20.90	20.20	20.42
8/25/2026, 9:00:00 PM	20.42	20.44	19.86	20.02
8/26/2026, 9:00:00 PM	20.06	20.70	19.22	19.84
8/27/2026, 9:00:00 PM	19.86	20.04	19.48	19.82
8/28/2026, 9:00:00 PM	19.82	19.94	19.78	19.90
8/29/2026, 9:00:00 PM	19.90	20.20	19.90	20.16
8/30/2026, 9:00:00 PM	20.10	20.38	19.86	20.36
8/31/2026, 9:00:00 PM	20.40	20.60	19.92	19.96
9/1/2026, 9:00:00 PM	20.10	20.54	20.04	20.26
9/2/2026, 9:00:00 PM	20.26	21.18	20.00	21.06
9/3/2026, 9:00:00 PM	20.90	21.68	20.46	20.92
9/4/2026, 9:00:00 PM	20.96	21.12	20.92	21.00
9/5/2026, 9:00:00 PM	21.04	21.44	20.62	20.66
9/6/2026, 9:00:00 PM	20.64	21.18	20.50	21.12
9/7/2026, 9:00:00 PM	21.12	21.28	20.70	20.82
9/8/2026, 9:00:00 PM	20.86	20.90	20.42	20.42
9/9/2026, 9:00:00 PM	20.56	21.00	20.34	20.90
9/10/2026, 9:00:00 PM	20.84	21.08	20.32	20.52
9/13/2026, 9:00:00 PM	20.56	20.60	20.22	20.54
9/14/2026, 9:00:00 PM	20.54	20.58	20.10	20.18
9/15/2026, 9:00:00 PM	20.20	20.30	19.64	19.74
9/16/2026, 9:00:00 PM	19.74	19.96	19.42	19.78
9/17/2026, 9:00:00 PM	19.72	19.94	19.52	19.72
9/18/2026, 9:00:00 PM	19.74	19.74	19.56	19.58
9/19/2026, 9:00:00 PM	19.58	19.66	19.44	19.52
9/20/2026, 9:00:00 PM	19.52	19.58	19.02	19.44
9/21/2026, 9:00:00 PM	19.44	19.68	19.06	19.50
9/22/2026, 9:00:00 PM	19.60	19.62	19.10	19.44
9/23/2026, 9:00:00 PM	19.44	19.58	19.22	19.28
9/24/2026, 9:00:00 PM	19.28	19.30	18.80	18.94
9/25/2026, 9:00:00 PM	18.98	19.04	18.96	19.04
9/26/2026, 9:00:00 PM	19.06	19.50	18.82	19.08
9/27/2026, 9:00:00 PM	19.26	19.26	18.60	18.68
9/28/2026, 9:00:00 PM	18.68	18.74	18.14	18.40
9/29/2026, 9:00:00 PM	18.40	18.52	18.20	18.28
9/30/2026, 9:00:00 PM	18.28	18.34	18.18	18.30
10/1/2026, 9:00:00 PM	18.30	18.30	18.10	18.28
10/2/2026, 9:00:00 PM	18.28	18.38	18.28	18.38
10/3/2026, 9:00:00 PM	18.38	18.40	18.30	18.38
10/4/2026, 9:00:00 PM	18.38	18.72	18.34	18.64
10/5/2026, 9:00:00 PM	18.62	18.80	18.48	18.80
10/6/2026, 9:00:00 PM	18.78	19.36	18.78	19.14
10/7/2026, 9:00:00 PM	19.14	19.88	18.68	19.72
10/8/2026, 9:00:00 PM	19.68	20.32	19.16	19.92
10/9/2026, 9:00:00 PM	20.02	20.20	19.50	19.86
10/10/2026, 9:00:00 PM	19.86	19.94	19.64	19.88
10/11/2026, 9:00:00 PM	19.88	20.18	19.66	20.12
10/12/2026, 9:00:00 PM	20.12	21.32	20.08	21.02
10/13/2026, 9:00:00 PM	21.06	21.28	20.62	20.68
10/14/2026, 9:00:00 PM	20.68	20.90	20.16	20.32
10/15/2026, 9:00:00 PM	20.40	20.66	20.26	20.52

Show data

ETLN · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

20.40

High

20.66

Low

20.26

Volume (₽)

5.33M

EBITDA margin

18.46%

Lot

ISIN

RU000A10C1L6

Prev. close

20.32

Volume (shares)

260.08K

Market microstructure

Loading data…

About the company

МКПАО Эталон Груп (ETLN) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A10C1L6.

МКПАО Эталон Груп

Key stats

Market microstructure

About the company

News on this security