ЕвропЭлектротехника
EELT
8.6 ₽ +0.23% ↑История котировок EELT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 8.54 | 8.6 | 8.78 | 8.54 | +0.23% | 195 | 222,130 | 1,926,648 |
| 2026-04-16 | 8.6 | 8.58 | 8.68 | 8.48 | -0.23% | 269 | 315,140 | 2,679,346 |
| 2026-04-15 | 8.52 | 8.6 | 8.96 | 8.52 | +0.47% | 486 | 622,040 | 5,421,362 |
| 2026-04-14 | 8.56 | 8.56 | 8.62 | 8.54 | 0.00% | 128 | 110,810 | 951,545 |
| 2026-04-13 | 8.68 | 8.56 | 8.74 | 8.5 | -1.15% | 432 | 191,460 | 1,647,168 |
| 2026-04-10 | 8.58 | 8.66 | 8.7 | 8.5 | +0.23% | 356 | 141,130 | 1,217,459 |
| 2026-04-09 | 8.6 | 8.64 | 8.72 | 8.56 | 0.00% | 227 | 124,070 | 1,072,032 |
| 2026-04-08 | 8.6 | 8.64 | 8.68 | 8.58 | +0.47% | 175 | 40,630 | 349,840 |
| 2026-04-07 | 8.7 | 8.6 | 8.8 | 8.6 | -1.38% | 223 | 101,270 | 879,016 |
| 2026-04-06 | 8.94 | 8.72 | 8.94 | 8.64 | -0.68% | 445 | 192,450 | 1,691,741 |
| 2026-04-03 | 8.7 | 8.78 | 9.14 | 8.54 | -1.13% | 692 | 557,600 | 4,919,220 |
| 2026-04-02 | 8.5 | 8.88 | 8.98 | 8.48 | +4.72% | 677 | 490,550 | 4,296,659 |
| 2026-04-01 | 8.6 | 8.48 | 8.6 | 8.44 | -1.17% | 393 | 203,910 | 1,728,971 |
| 2026-03-31 | 8.58 | 8.58 | 8.64 | 8.48 | 0.00% | 292 | 218,230 | 1,864,898 |
| 2026-03-30 | 8.58 | 8.58 | 8.7 | 8.52 | +0.70% | 512 | 358,930 | 3,086,490 |
| 2026-03-27 | 8.74 | 8.52 | 8.94 | 8.42 | -2.96% | 973 | 933,000 | 8,043,145 |
| 2026-03-26 | 9.2 | 8.78 | 9.4 | 8.56 | -4.57% | 736 | 583,670 | 5,203,545 |
| 2026-03-25 | 8.98 | 9.2 | 9.2 | 8.88 | +2.22% | 266 | 199,700 | 1,790,731 |
| 2026-03-24 | 8.92 | 9 | 9.3 | 8.92 | +0.67% | 766 | 600,390 | 5,405,562 |
| 2026-03-23 | 9.36 | 8.94 | 9.9 | 8.78 | -4.28% | 1673 | 1,298,790 | 11,996,046 |
| 2026-03-20 | 10 | 9.34 | 10.26 | 9.24 | -8.25% | 1826 | 1,359,160 | 12,928,130 |
| 2026-03-19 | 8.9 | 10.18 | 10.22 | 8.9 | +15.42% | 4405 | 3,828,000 | 36,666,754 |
| 2026-03-18 | 8.56 | 8.82 | 9.46 | 8.54 | +3.28% | 6065 | 3,623,490 | 32,399,892 |
| 2026-03-17 | 8.62 | 8.54 | 8.62 | 8.54 | -0.23% | 129 | 27,200 | 233,388 |
| 2026-03-16 | 8.5 | 8.56 | 8.62 | 8.5 | +0.71% | 383 | 86,420 | 741,021 |
| 2026-03-13 | 8.62 | 8.5 | 8.68 | 8.42 | -1.16% | 561 | 356,270 | 3,035,727 |
| 2026-03-12 | 8.78 | 8.6 | 8.84 | 8.6 | -2.49% | 377 | 221,060 | 1,921,973 |
| 2026-03-11 | 8.54 | 8.82 | 8.9 | 8.52 | +2.80% | 454 | 372,480 | 3,246,724 |
| 2026-03-10 | 8.54 | 8.58 | 8.6 | 8.52 | +0.23% | 180 | 78,010 | 668,298 |
| 2026-03-09 | 8.56 | 8.56 | 8.62 | 8.52 | -0.47% | 219 | 49,460 | 423,200 |
| 2026-03-06 | 8.54 | 8.6 | 8.64 | 8.52 | 0.00% | 243 | 85,830 | 735,326 |
| 2026-03-05 | 8.6 | 8.6 | 8.7 | 8.54 | 0.00% | 199 | 58,300 | 502,164 |
| 2026-03-04 | 8.52 | 8.6 | 8.62 | 8.52 | +0.23% | 133 | 31,950 | 274,961 |
| 2026-03-03 | 8.64 | 8.58 | 8.68 | 8.5 | -0.69% | 436 | 297,710 | 2,550,329 |
| 2026-03-02 | 8.64 | 8.64 | 8.78 | 8.62 | 0.00% | 567 | 392,890 | 3,419,399 |
| 2026-02-27 | 8.7 | 8.64 | 8.72 | 8.64 | -0.69% | 211 | 74,050 | 641,964 |
| 2026-02-26 | 8.76 | 8.7 | 8.76 | 8.64 | 0.00% | 205 | 123,010 | 1,070,767 |
| 2026-02-25 | 8.72 | 8.7 | 8.74 | 8.6 | +0.46% | 276 | 210,840 | 1,834,360 |
| 2026-02-24 | 8.8 | 8.66 | 8.94 | 8.66 | -0.92% | 708 | 318,140 | 2,783,346 |
| 2026-02-20 | 8.72 | 8.74 | 9.48 | 8.64 | +0.92% | 1530 | 981,180 | 8,771,719 |
| 2026-02-19 | 8.6 | 8.66 | 8.74 | 8.58 | +0.46% | 218 | 118,450 | 1,029,756 |
| 2026-02-18 | 8.74 | 8.62 | 8.76 | 8.54 | -0.92% | 623 | 189,280 | 1,629,544 |
| 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 |