ЕвропЭлектротехника
EELT
8.62 ₽ -0.92% ↓История котировок EELT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 8.74 | 8.62 | 8.76 | 8.54 | -0.92% | 262 | 75,030 | 648,608 |
| 2026-02-17 | 8.74 | 8.7 | 8.76 | 8.68 | -0.46% | 180 | 42,680 | 371,928 |
| 2026-02-16 | 8.78 | 8.74 | 8.88 | 8.64 | -0.23% | 395 | 143,600 | 1,256,488 |
| 2026-02-13 | 8.78 | 8.76 | 8.78 | 8.68 | 0.00% | 253 | 119,770 | 1,044,484 |
| 2026-02-12 | 8.8 | 8.76 | 8.8 | 8.62 | -0.23% | 286 | 138,930 | 1,211,645 |
| 2026-02-11 | 8.9 | 8.78 | 9 | 8.42 | -1.79% | 802 | 356,030 | 3,119,579 |
| 2026-02-10 | 8.98 | 8.94 | 9.06 | 8.88 | +0.45% | 164 | 28,600 | 256,599 |
| 2026-02-09 | 8.98 | 8.9 | 9.04 | 8.88 | -0.89% | 335 | 88,160 | 791,775 |
| 2026-02-06 | 8.92 | 8.98 | 9 | 8.92 | +0.22% | 150 | 57,100 | 510,943 |
| 2026-02-05 | 9.08 | 8.96 | 9.08 | 8.9 | -0.88% | 186 | 49,120 | 439,889 |
| 2026-02-04 | 9.04 | 9.04 | 9.08 | 8.94 | -0.22% | 263 | 140,520 | 1,266,864 |
| 2026-02-03 | 9.08 | 9.06 | 9.08 | 8.98 | +0.22% | 182 | 66,450 | 601,317 |
| 2026-02-02 | 9.02 | 9.04 | 9.1 | 8.94 | +0.22% | 462 | 116,420 | 1,048,829 |
| 2026-01-30 | 9.08 | 9.02 | 9.1 | 8.92 | -0.44% | 366 | 132,240 | 1,194,598 |
| 2026-01-29 | 9.08 | 9.06 | 9.2 | 8.94 | +0.44% | 524 | 314,280 | 2,854,494 |
| 2026-01-28 | 9.1 | 9.02 | 9.1 | 8.98 | -0.88% | 329 | 98,350 | 888,822 |
| 2026-01-27 | 8.88 | 9.1 | 9.18 | 8.86 | +2.48% | 422 | 153,610 | 1,383,852 |
| 2026-01-26 | 9.02 | 8.88 | 9.22 | 8.88 | -1.55% | 608 | 247,210 | 2,228,674 |
| 2026-01-23 | 8.94 | 9.02 | 9.06 | 8.88 | +0.45% | 287 | 200,860 | 1,803,910 |
| 2026-01-22 | 8.94 | 8.98 | 9 | 8.86 | +0.67% | 314 | 92,360 | 826,276 |
| 2026-01-21 | 8.88 | 8.92 | 9.02 | 8.88 | 0.00% | 252 | 76,170 | 680,574 |
| 2026-01-20 | 8.96 | 8.92 | 9.02 | 8.78 | -0.89% | 502 | 216,620 | 1,922,302 |
| 2026-01-19 | 9 | 9 | 9.08 | 8.94 | -0.22% | 433 | 154,450 | 1,389,422 |
| 2026-01-16 | 9 | 9.02 | 9.04 | 8.84 | -0.22% | 253 | 61,720 | 554,542 |
| 2026-01-15 | 8.92 | 9.04 | 9.1 | 8.84 | -0.66% | 564 | 261,300 | 2,344,782 |
| 2026-01-14 | 9.26 | 9.1 | 9.34 | 9.08 | -1.30% | 579 | 330,590 | 3,046,744 |
| 2026-01-13 | 9.26 | 9.22 | 9.32 | 9.16 | -0.65% | 473 | 303,930 | 2,806,662 |
| 2026-01-12 | 9.34 | 9.28 | 9.4 | 9.16 | -0.85% | 386 | 126,100 | 1,166,377 |
| 2026-01-09 | 9.24 | 9.36 | 9.44 | 9.1 | +1.30% | 364 | 206,690 | 1,914,823 |
| 2026-01-08 | 9.48 | 9.24 | 9.54 | 9.18 | -2.12% | 440 | 191,110 | 1,784,384 |
| 2026-01-06 | 9.1 | 9.44 | 9.7 | 9.1 | +1.72% | 939 | 869,730 | 8,240,331 |
| 2026-01-05 | 9 | 9.28 | 9.38 | 8.88 | 0.00% | 665 | 465,820 | 4,258,258 |