ЕвропЭлектротехника

EELT

  8.24 ₽  -0.96% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЕвропЭлектротехника
  5. История котировок
  6. 2025

История котировок EELT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-308.78998.78+2.04%437171,6301,518,869
2025-12-298.888.828.928.76-0.45%1070364,7003,223,971
2025-12-268.948.868.948.76-0.89%565150,6801,331,129
2025-12-2598.9498.84-0.67%25454,230483,064
2025-12-248.8899.188.8+1.35%484161,4701,454,289
2025-12-238.948.8898.72-1.11%906164,0901,449,044
2025-12-229.048.989.18.88-0.66%655274,7202,466,518
2025-12-199.39.049.38.92-1.09%674237,9802,151,796
2025-12-189.39.149.369.06-0.65%37998,030900,831
2025-12-179.349.29.389.06-1.71%410153,9401,424,966
2025-12-169.189.369.389.16+1.96%335103,430958,569
2025-12-159.129.189.39.1+0.66%531214,0401,964,781
2025-12-129.39.129.348.98-1.94%596289,8202,646,980
2025-12-119.369.39.389.2-0.21%360211,7801,961,716
2025-12-109.429.329.589.12-1.06%1083579,1505,373,227
2025-12-099.59.429.69.1-1.05%11841,281,19011,940,735
2025-12-089.749.529.99.38-2.26%10831,364,33013,151,821
2025-12-0510.249.7410.269.6-5.07%12691,291,79012,651,349
2025-12-049.2210.2610.549.16+11.52%31992,922,19029,335,096
2025-12-039.469.29.669.18-2.95%683384,2103,590,003
2025-12-0210.29.4810.289.32-6.88%1694816,2407,951,409
2025-12-018.7610.1810.348.74+16.21%41182,881,35027,942,435
2025-11-288.428.768.98.28+2.34%560523,7204,479,665
2025-11-278.468.568.568.42+0.94%15981,250692,048
2025-11-268.488.488.688.38-1.17%370131,3701,116,500
2025-11-258.368.588.628.36+2.14%16068,110579,818
2025-11-248.548.48.648.3-2.78%476195,3701,645,890
2025-11-218.628.648.88.32-0.69%360171,1701,471,502
2025-11-208.148.78.728.04+7.14%681420,6303,511,852
2025-11-198.068.128.188.06+0.25%15431,610256,964
2025-11-1888.18.167.98+0.75%16373,080590,554
2025-11-178.28.048.247.94-1.95%583108,320874,265
2025-11-148.328.28.388-1.20%655326,5502,653,971
2025-11-138.488.38.488.16-1.89%527183,0501,520,194
2025-11-128.528.468.528.38-0.47%15668,910582,960
2025-11-118.448.58.58.38+0.71%12622,920193,843
2025-11-108.488.448.588.4-1.17%323110,230935,526
2025-11-078.448.548.68.4+1.43%170154,6201,319,308
2025-11-068.428.428.548.360.00%15593,370786,051
2025-11-058.48.428.488.38-0.71%17327,210229,650
2025-11-038.48.488.488.36+0.95%12528,380238,228
2025-11-018.448.48.448.34-0.24%14327,400229,248
2025-10-318.58.428.548.4-0.71%12511,35095,994
2025-10-308.448.488.488.38+0.47%13757,630485,366
2025-10-298.48.448.448.32+0.24%16129,100244,454
2025-10-288.48.428.488.3+0.24%22153,820451,351
2025-10-278.668.48.668.38-3.00%21445,830387,930
2025-10-248.58.668.728.46+1.64%15226,550229,050
2025-10-238.728.528.88.44-1.39%419116,8501,009,191
2025-10-228.768.648.88.64-0.46%13724,050210,013
2025-10-218.888.688.968.68-2.47%40343,620384,722
2025-10-208.648.998.64+1.37%440165,6601,462,340
2025-10-178.688.788.88.56+0.46%34375,920661,866
2025-10-168.528.748.88.36+3.80%405149,2001,280,927
2025-10-158.48.428.58.30.00%20740,020334,197
2025-10-148.48.428.548.36-0.47%17944,410374,758
2025-10-138.38.468.588.3-0.94%25672,670617,114
2025-10-108.68.548.68.3-0.70%28678,200656,684
2025-10-098.428.68.648.24+3.12%25359,280496,420
2025-10-088.328.348.688.1-1.42%423145,2001,225,738
2025-10-078.628.468.848.24-2.76%727104,480895,225
2025-10-068.68.78.78.34+1.16%440167,2301,420,842
2025-10-038.68.68.948.440.00%58876,550663,897
2025-10-028.68.68.68.44+0.23%26385,850730,449
2025-10-018.868.588.98.4-3.16%475187,2901,634,295
2025-09-309.128.869.128.68-1.34%45094,320838,521
2025-09-299.148.989.168.9-1.10%450106,550960,576
2025-09-269.189.089.189.04-0.87%24839,170355,422
2025-09-259.29.169.229.12-0.22%17150,800465,086
2025-09-249.29.189.269.14+0.66%24951,170469,706
2025-09-239.389.129.469.04-2.77%32864,250596,902
2025-09-229.59.389.689.26-0.64%41388,930836,248
2025-09-199.469.449.669.36-0.63%28261,330581,372
2025-09-189.59.59.549.36-0.21%32873,850697,715
2025-09-179.649.529.649.4-1.04%49748,140457,820
2025-09-169.589.629.669.52+0.42%18840,840390,361
2025-09-159.79.589.79.56-0.21%23766,000634,837
2025-09-129.789.69.89.6-1.23%15221,220205,181
2025-09-119.829.729.829.6-0.82%232121,1901,176,302
2025-09-109.849.89.849.72-0.20%13320,170197,388
2025-09-099.789.829.849.62+0.61%228128,4001,246,797
2025-09-089.69.769.789.46+2.31%443197,2601,910,812
2025-09-059.59.549.629.42+0.42%373148,2301,406,310
2025-09-049.629.59.649.44-1.25%272131,8201,260,673
2025-09-039.489.629.629.34+1.48%334134,3801,268,487
2025-09-029.669.489.669.44-1.66%376210,2802,001,543
2025-09-019.829.649.889.5-1.83%621414,7104,005,305
2025-08-299.969.8210.129.78-1.21%355173,3501,723,594
2025-08-289.989.9410.189.86-0.20%255141,4301,405,377
2025-08-2710.049.9610.049.88-0.60%29272,850723,331
2025-08-2610.0810.0210.089.86-0.20%12330,420302,592
2025-08-2510.0810.0410.149.72-0.40%251145,1201,446,465
2025-08-2210.0410.0810.129.9+0.40%217123,5701,238,201
2025-08-2110.2810.0410.310.02-2.71%366149,0901,519,055
2025-08-2010.2410.3210.3210.2+0.78%17780,680827,505
2025-08-1910.1610.2410.3410.14+0.99%17449,710508,989
2025-08-1810.1810.1410.1810.06-0.39%15057,510580,586
2025-08-1510.2210.1810.3210.06-0.78%203134,2801,362,645
2025-08-1410.210.2610.310.06+0.59%179124,4301,269,014
2025-08-1310.3210.210.4210.02-1.35%345139,0901,427,569
2025-08-1210.2610.3410.4410.2+0.78%22972,360745,175
2025-08-1110.2810.2610.610.18+0.79%798145,7201,503,785
2025-08-0810.0610.1810.210.02+1.60%219100,7801,019,120
2025-08-0710.110.0210.310.02-0.60%324108,7301,102,171
2025-08-0610.110.0810.1410-0.20%175100,6801,009,446
2025-08-059.910.110.189.9+2.02%318136,2801,370,404
2025-08-049.869.99.929.58+0.41%523208,3502,039,661
2025-08-019.929.869.969.86-0.60%16047,500470,274
2025-07-319.929.929.969.8+1.22%27690,520895,829
2025-07-309.929.89.989.8-0.61%13970,260693,428
2025-07-299.989.869.989.86-1.00%13079,030783,973
2025-07-289.829.96109.74+1.01%295207,0802,047,284
2025-07-259.749.869.99.64+2.28%362236,0402,306,912
2025-07-249.849.649.849.62-2.03%270155,3501,510,147
2025-07-239.869.849.929.74-0.20%17362,540614,913
2025-07-229.749.869.949.66+1.23%274120,7201,180,653
2025-07-219.629.749.889.62+1.46%282272,5902,656,514
2025-07-189.69.69.629.34-0.21%341170,6801,622,277
2025-07-179.649.629.649.54+0.42%13222,960219,811
2025-07-169.689.589.789.42-2.84%452299,1902,867,749
2025-07-159.629.869.99.6+3.14%594134,2401,316,914
2025-07-149.429.569.589.42+0.63%21636,930350,276
2025-07-119.529.59.79.42-0.21%398113,7001,085,077
2025-07-109.69.529.689.5-0.63%17497,220926,665
2025-07-099.69.589.729.52-0.21%17386,510830,864
2025-07-089.729.69.89.44-0.83%34175,840728,574
2025-07-079.969.689.969.62-2.22%298105,6201,024,569
2025-07-049.989.9109.8-0.60%22491,940913,835
2025-07-039.969.9610.029.88+0.40%15641,570413,993
2025-07-0210.129.9210.169.82-1.78%556345,4103,440,084
2025-07-0110.2210.110.2810.08-0.98%20469,340707,139
2025-06-3010.0810.210.3610.04+1.19%275198,2302,025,036
2025-06-279.9810.0810.39.96+1.00%29354,060546,355
2025-06-2610.149.9810.39.9-1.38%31360,980614,230
2025-06-259.8610.1210.169.84+2.85%234148,9901,485,314
2025-06-249.89.849.889.72+0.41%13094,950933,001
2025-06-239.869.89.949.7-0.61%14835,670347,896
2025-06-209.849.869.99.76+0.20%213118,0901,164,020
2025-06-199.729.849.929.72+1.23%209359,8503,530,714
2025-06-189.689.729.89.62+0.83%269162,6901,586,458
2025-06-179.629.649.689.58+0.21%22548,510468,030
2025-06-169.89.629.89.42-1.23%488258,2802,463,434
2025-06-139.729.749.89.68+0.62%14915,000145,860
2025-06-119.969.6810.029.44-2.42%829788,7907,681,523
2025-06-1010.169.9210.269.88-1.59%331172,2801,715,009
2025-06-0910.4610.0810.529.9-2.14%454245,8002,465,850
2025-06-0610.5610.310.8210.3-2.46%33762,380658,703
2025-06-0510.2210.5610.8210.22+4.14%380293,6303,093,295
2025-06-0410.210.1410.4410.14+0.40%347163,0901,683,273
2025-06-039.9810.110.129.98+1.61%25575,860765,098
2025-06-029.99.9410.19.9+0.40%349128,3901,282,322
2025-05-3010.269.910.269.9-3.13%675321,1703,217,462
2025-05-2910.3210.2210.3410.1-0.78%304141,3101,442,938
2025-05-2810.2810.310.4610.2+0.78%213121,5101,249,094
2025-05-2710.410.2210.5610.14-0.58%232123,5301,267,365
2025-05-2610.510.2810.510.18-2.84%444183,7301,892,425
2025-05-2310.8410.5810.8610.56-2.40%21250,550541,767
2025-05-2210.910.8410.910.52-0.55%307144,1001,541,354
2025-05-2110.9410.910.9410.8-0.18%21868,200740,714
2025-05-2010.9410.9210.9810.78-0.36%339138,1901,503,272
2025-05-1911.0810.9611.3810.84-0.54%412291,8003,260,607
2025-05-1611.1411.0211.211-1.08%23967,450747,005
2025-05-1511.4211.1411.4410.84-2.45%413204,2302,271,685
2025-05-1411.411.4211.4411.24+0.18%22666,960758,411
2025-05-1311.4811.411.6411.30.00%24678,080898,672
2025-05-1211.6211.411.8811.40.00%414138,2501,592,332
2025-05-0811.611.411.611.32-1.72%14820,880238,818
2025-05-0711.411.611.7211.2+1.22%340136,3301,550,904
2025-05-0610.911.4611.4610.9+4.56%18472,760817,807
2025-05-0511.2210.9611.510.96-2.32%500338,3003,804,381
2025-05-0211.3611.2211.3610.92-0.71%353172,9201,914,448
2025-04-3011.4611.311.4611.1-1.74%394208,4202,342,601
2025-04-2911.711.511.711.36-1.71%353164,6401,889,651
2025-04-2811.7811.711.8411.68-0.85%26279,250932,485
2025-04-2511.5211.812.0411.52+3.51%443199,0002,341,473
2025-04-2411.511.411.5811.32-0.52%208142,5801,631,796
2025-04-2311.511.4611.5811.4-0.17%19980,000917,554
2025-04-2211.5211.4811.6611.460.00%309118,5101,367,434
2025-04-2111.7811.4811.7811.24-1.71%539442,5405,072,442
2025-04-1811.8811.6811.8811.56-0.85%18857,450673,324
2025-04-1711.7811.7811.811.7+0.68%14056,350662,134
2025-04-1611.8211.711.8211.54-0.68%269118,7801,382,591
2025-04-1511.9211.7811.9811.7-1.01%20854,950650,513
2025-04-1412.0411.912.3611.76-1.16%27498,0601,175,782
2025-04-1111.7612.0412.4611.76+2.91%287146,5401,768,842
2025-04-101211.712.5811.5+5.60%586404,6404,814,475
2025-04-0912.5611.0812.5610.7-11.92%16291,911,64021,494,810
2025-04-0812.3212.5812.7812.32+2.11%269186,1502,335,937
2025-04-0712.6612.3213.211.86-6.67%668560,8607,025,867
2025-04-0413.213.213.4812.82+0.46%486212,2702,799,505
2025-04-0313.6813.1413.9613.12-3.95%465337,8404,556,487
2025-04-0213.9613.6813.9813.52-2.29%387340,8704,649,602
2025-04-0114.041414.4413.62+0.29%448247,8403,480,015
2025-03-311413.9614.1613.7+0.14%309140,8301,970,210
2025-03-2814.0413.9414.1813.76-1.41%507323,8404,509,117
2025-03-2715.0814.1415.0814.02-5.35%634426,0506,127,928
2025-03-2614.814.9415.2414.8+0.40%731476,9807,190,339
2025-03-2514.8614.8815.214.58+1.36%1174886,25013,292,096
2025-03-2414.4214.6814.9214.26+1.94%293303,8904,448,464
2025-03-2114.7814.414.814.4-2.57%350311,2704,538,745
2025-03-2014.714.7815.0614.56+0.41%598521,2307,721,960
2025-03-1914.2214.7214.8814.1+3.66%805472,1606,845,476
2025-03-1814.0814.214.313.94+0.85%320200,6602,829,760
2025-03-1714.1214.0814.414+1.29%409151,8502,144,778
2025-03-1413.8813.914.2813.88+0.58%319210,0502,956,804
2025-03-1314.1213.8214.1413.8-1.99%371156,7702,190,016
2025-03-1214.6814.114.6814.1-3.95%421280,2203,994,414
2025-03-1114.1614.6814.7614.04+3.53%554396,3705,706,746
2025-03-1014.3214.1814.5414.16-0.70%290157,0902,239,822
2025-03-0714.4614.2814.7814.26-0.97%661553,3408,032,970
2025-03-0614.414.4214.9214.22+0.14%533282,6604,069,069
2025-03-0514.114.41513.94+2.42%860744,76010,856,901
2025-03-0413.6414.0614.2213.64+3.08%366134,8401,889,231
2025-03-0313.8413.6413.8413.5-2.15%432182,2402,486,468
2025-02-2814.0813.9414.1613.88-0.71%49885,8101,200,002
2025-02-2714.4414.0414.6213.5-2.77%741479,4306,699,718
2025-02-2614.8414.4415.114.24-2.70%807531,3207,777,895
2025-02-2515.2414.8415.2414.74-1.33%646315,1104,718,689
2025-02-2414.6615.0415.3414.64+2.87%1177774,00011,635,353
2025-02-2114.1414.6215.113.98+3.39%16841,504,72021,703,317
2025-02-2013.914.1414.4213.8+1.87%541387,6605,483,485
2025-02-1914.0613.8814.313.54-1.28%435232,7303,230,649
2025-02-1814.3614.0614.3613.82-2.09%474275,8603,866,377
2025-02-171414.3614.5614+2.57%429248,7303,561,378
2025-02-1414.321414.813.94-0.57%563379,5105,430,299
2025-02-1315.114.0815.1413.94+1.44%558274,0803,940,056
2025-02-121413.8814.3213.8-0.86%370402,3605,701,449
2025-02-11141414.1413.880.00%24672,2801,011,035
2025-02-1014.241414.2613.92+0.86%290105,2701,480,246
2025-02-0714.2613.8814.2613.58-2.66%512314,3104,361,004
2025-02-0613.5214.2615.1413.52+6.74%18391,344,05019,242,108
2025-02-0513.313.3613.4813.26+0.45%282497,2906,637,211
2025-02-0413.7613.313.8613.28-3.34%605257,6403,474,382
2025-02-0313.7613.7614.1213.660.00%460201,4702,815,378
2025-01-3114.113.7614.213.7-2.41%692227,1603,152,062
2025-01-3014.3414.114.4214.06-1.40%384168,6102,396,014
2025-01-2914.5814.314.5814.08+0.42%521242,0203,447,483
2025-01-2814.6214.2415.2813.6-5.94%32821,690,15024,269,145
2025-01-2713.6615.1415.6613.36+16.28%59563,328,13049,443,212
2025-01-2412.8213.0213.412.8+1.56%490218,2002,851,231
2025-01-2313.0612.8213.0612.66-1.99%484233,0602,990,927
2025-01-2212.2413.0813.1212.16+6.86%641607,2507,640,286
2025-01-2112.3412.2412.4212.22-0.16%20355,640684,001
2025-01-2012.212.2612.8412.2+0.66%620387,9204,818,607
2025-01-1712.4412.1812.4812.1-2.09%980374,3504,579,042
2025-01-1612.2812.4412.5812.28+1.63%359221,1002,754,521
2025-01-1512.2212.2412.2612.02+1.49%362148,8701,806,882
2025-01-1412.212.0612.412.06-1.47%478157,3301,911,301
2025-01-1312.312.2412.5212.12-0.49%377137,6001,699,991
2025-01-1012.412.312.5412.08-1.13%631376,0404,617,908
2025-01-0912.612.4412.7212.34-1.43%297121,4201,512,566
2025-01-0812.4412.6212.7612.44+1.45%25375,130946,380
2025-01-0612.612.4412.6212.32-0.64%145102,1601,267,497
2025-01-0312.7212.5212.7212.40.00%503219,6902,769,227

Архив котировок акции EELT по годам

2026   2025   2024   2023   2022   2021   2020   2018   2017