ЕвропЭлектротехника

EELT

  8.24 ₽  -0.96% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЕвропЭлектротехника
  5. История котировок
  6. 2020

История котировок EELT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-307.47.47.47.30.00%863,77027,780
2020-12-297.327.47.47.30.00%8515,600114,431
2020-12-287.467.47.467.28+0.54%14730,520224,034
2020-12-257.327.367.467.32-0.27%13517,420128,467
2020-12-247.367.387.387.26+1.10%12940,890299,289
2020-12-237.27.37.327.20.00%14527,560201,002
2020-12-227.327.37.327.280.00%9610,30075,141
2020-12-217.327.37.367.2-0.82%256126,460919,169
2020-12-187.367.367.367.3-0.27%10419,230141,155
2020-12-177.47.387.47.340.00%17592,810684,127
2020-12-167.367.387.447.3-0.27%23531,830234,356
2020-12-157.57.47.57.36-0.54%240100,650743,666
2020-12-147.547.447.547.4-0.53%35870,230522,371
2020-12-117.627.487.627.46-0.53%21174,520558,970
2020-12-107.647.527.647.52-0.53%13832,590246,222
2020-12-097.667.567.667.56+0.27%10510,37078,651
2020-12-087.687.547.687.54-0.79%15637,910287,421
2020-12-077.67.67.77.6-0.78%16337,480287,149
2020-12-047.587.667.667.54+0.79%17618,780143,292
2020-12-037.547.67.687.540.00%14725,150191,446
2020-12-027.547.67.667.54-0.26%17145,310343,379
2020-12-017.667.627.667.54+0.26%18927,240207,427
2020-11-307.787.67.787.52-0.78%24533,540254,371
2020-11-277.567.667.667.52+0.52%307139,9301,067,447
2020-11-267.667.627.687.54-0.26%36887,870669,293
2020-11-257.867.648.087.26-4.02%12573,229,54024,227,236
2020-11-248.17.968.347.82-2.21%430121,930975,256
2020-11-238.18.148.348.1+0.74%369166,2201,367,108
2020-11-208.328.088.77.9-6.05%10063,674,16030,481,206
2020-11-198.78.68.968.6-0.69%690483,4104,247,163
2020-11-188.528.668.888.4+1.88%548315,0802,705,837
2020-11-178.58.58.528.4+0.24%24358,190493,653
2020-11-168.428.488.488.36+0.95%348115,440971,893
2020-11-138.58.48.58.24+0.72%24260,160503,461
2020-11-128.468.348.468.3+0.24%20633,800282,466
2020-11-118.468.328.468.16-0.72%3284,312,95035,386,995
2020-11-108.488.388.488.26-0.24%26545,170377,440
2020-11-098.448.48.448.28+0.24%20849,430414,307
2020-11-068.58.388.58.32+0.24%13324,530204,767
2020-11-058.488.368.488.12+0.48%19633,570279,046
2020-11-038.148.328.348.14+0.24%10611,64096,594
2020-11-028.488.38.58.28-0.48%160421,1003,503,816
2020-10-308.38.348.348.2+2.46%14517,310143,491
2020-10-298.588.148.588-2.86%188103,560854,019
2020-10-288.388.388.588.28+1.21%17720,820174,561
2020-10-278.888.288.888.26-3.50%18236,080304,271
2020-10-268.38.5898.3+5.15%587294,3802,551,014
2020-10-238.38.168.38.04+0.74%152522,5404,254,084
2020-10-228.38.18.38.06-0.74%14515,930129,587
2020-10-218.348.168.347.96+0.74%2001,327,98010,628,410
2020-10-208.128.18.128.06+1.00%10726,770216,816
2020-10-198.128.028.168.02-0.99%12532,150260,349
2020-10-168.128.18.27.92+1.00%2734,340,04034,730,706
2020-10-158.068.028.087.94-0.50%9024,170193,584
2020-10-148.148.068.148-0.98%1039,12073,606
2020-10-138.168.148.167.98+0.25%143511,1904,104,223
2020-10-128.348.128.488.02+0.25%15048,650392,866
2020-10-097.768.18.167.60.00%313269,4902,164,222
2020-10-087.568.18.27.56+4.92%1971,790,43014,053,855
2020-10-077.427.728.187.42-2.03%141186,1801,441,160
2020-10-067.27.887.97.16+9.14%1171,549,92012,112,224
2020-10-057.17.227.527.1-0.82%484,91035,507
2020-10-027.37.287.37.120.00%97151,6001,097,087
2020-10-017.427.287.427.28-1.89%6414,780107,914
2020-09-307.527.427.527.38+0.27%415,43040,449
2020-09-297.447.47.447.38-0.80%697,24053,637
2020-09-287.47.467.467.40.00%282,31017,166
2020-09-257.527.467.527.4+0.81%312,50018,651
2020-09-247.47.47.567.4-0.80%55114,110852,540
2020-09-237.787.467.787.38-1.84%8625,340188,116
2020-09-227.57.67.647.060.00%554,68035,073
2020-09-217.647.67.87.6-1.30%5968,930525,371
2020-09-187.747.77.787.66-0.77%8222,920176,754
2020-09-177.987.767.987.76-1.02%6588,800692,599
2020-09-168.17.848.17.82-0.76%373,84030,154
2020-09-157.727.98.27.72+1.80%696,73053,469
2020-09-147.867.767.867.76-1.02%4813,700106,488
2020-09-118.17.848.47.5+1.55%7914,920116,527
2020-09-107.827.727.827.44-1.53%5920,590158,604
2020-09-097.887.847.967.66-0.76%9140,060315,810
2020-09-087.827.98.37.82-1.00%9539,100312,694
2020-09-077.947.987.987.86+0.25%485,95047,112
2020-09-0487.968.087.940.00%6620,030159,306
2020-09-038.027.968.067.94-0.50%7411,64092,920
2020-09-028.188.1480.00%5237,170297,547
2020-09-018.488.47.92-0.74%128202,9001,630,848
2020-08-318.168.068.248-1.47%131234,5701,903,220
2020-08-288.68.188.68.08+0.49%12146,580382,266
2020-08-278.128.148.188.10.00%4916,610135,093
2020-08-268.248.148.38.14-1.93%13386,710708,779
2020-08-258.048.38.348.04+2.72%150306,7202,508,345
2020-08-248.188.088.188.08-0.25%556,31051,125
2020-08-218.068.18.168.04+0.50%7311,68094,507
2020-08-208.068.068.188.06-1.23%7423,520190,407
2020-08-198.28.168.280.00%15356,170454,711
2020-08-188.068.168.28+0.49%9820,710167,332
2020-08-178.028.128.187.92-0.25%12380,050649,953
2020-08-148.128.148.228+0.25%11422,380182,627
2020-08-138.28.128.28.06-0.73%13240,730331,790
2020-08-128.128.188.187.98+0.49%198817,1206,549,749
2020-08-118.38.148.38-0.97%20994,570769,314
2020-08-108.38.228.38.2-0.96%31726,720220,272
2020-08-078.388.38.388.2-0.95%9032,720271,736
2020-08-068.58.388.58.12+0.96%165719,7205,850,036
2020-08-058.288.38.38-0.72%15245,930379,142
2020-08-048.38.368.448.30.00%10733,240277,707
2020-08-038.268.368.588.26-0.24%9024,590205,833
2020-07-318.628.388.628.36-2.56%156139,5601,181,974
2020-07-308.548.69.28.38+0.70%191153,2501,340,355
2020-07-298.58.548.648.24-1.16%327169,2601,429,225
2020-07-288.828.648.828.6-2.04%170111,850969,484
2020-07-278.748.829.38.52-0.90%330318,2402,797,634
2020-07-249.128.99.668.74-1.98%7561,265,59011,518,769
2020-07-2399.089.788.040.00%31602,712,33024,013,188

Архив котировок акции EELT по годам

2026   2025   2024   2023   2022   2021   2020   2018   2017