Элемент
ELMT
0.14275 ₽ +0.11% ↑История котировок ELMT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.14265 | 0.14275 | 0.14285 | 0.14255 | +0.11% | 631 | 135,190,000 | 19,287,885 |
| 2026-04-16 | 0.14265 | 0.1426 | 0.1429 | 0.1424 | -0.11% | 559 | 67,166,000 | 9,580,309 |
| 2026-04-15 | 0.1428 | 0.14275 | 0.14295 | 0.1426 | +0.04% | 456 | 17,786,000 | 2,538,486 |
| 2026-04-14 | 0.1426 | 0.1427 | 0.1428 | 0.14205 | +0.07% | 465 | 27,202,000 | 3,877,396 |
| 2026-04-13 | 0.14265 | 0.1426 | 0.14295 | 0.1421 | 0.00% | 1007 | 60,959,000 | 8,690,065 |
| 2026-04-10 | 0.142 | 0.1426 | 0.1426 | 0.142 | +0.32% | 623 | 53,581,000 | 7,627,542 |
| 2026-04-09 | 0.1423 | 0.14215 | 0.14245 | 0.1421 | -0.11% | 430 | 27,358,000 | 3,890,737 |
| 2026-04-08 | 0.1423 | 0.1423 | 0.1424 | 0.142 | +0.07% | 462 | 30,641,000 | 4,357,023 |
| 2026-04-07 | 0.1421 | 0.1422 | 0.1425 | 0.1419 | +0.14% | 458 | 38,817,000 | 5,514,752 |
| 2026-04-06 | 0.1418 | 0.142 | 0.14225 | 0.1415 | +0.14% | 733 | 65,957,000 | 9,363,690 |
| 2026-04-03 | 0.14185 | 0.1418 | 0.14215 | 0.1418 | 0.00% | 432 | 33,817,000 | 4,799,141 |
| 2026-04-02 | 0.1418 | 0.1418 | 0.14235 | 0.14165 | 0.00% | 379 | 25,966,000 | 3,682,153 |
| 2026-04-01 | 0.14155 | 0.1418 | 0.1419 | 0.14155 | +0.04% | 357 | 22,284,000 | 3,157,549 |
| 2026-03-31 | 0.14165 | 0.14175 | 0.14175 | 0.1414 | +0.04% | 465 | 52,195,000 | 7,388,998 |
| 2026-03-30 | 0.1418 | 0.1417 | 0.14195 | 0.141 | +0.04% | 856 | 63,968,000 | 9,063,419 |
| 2026-03-27 | 0.1416 | 0.14165 | 0.1417 | 0.14115 | +0.11% | 1309 | 485,743,000 | 68,703,801 |
| 2026-03-26 | 0.14145 | 0.1415 | 0.1418 | 0.1409 | +0.07% | 764 | 78,059,000 | 11,028,942 |
| 2026-03-25 | 0.1406 | 0.1414 | 0.14195 | 0.1406 | +0.04% | 840 | 43,307,000 | 6,135,147 |
| 2026-03-24 | 0.1405 | 0.14135 | 0.14185 | 0.14025 | +0.35% | 732 | 127,333,000 | 18,026,861 |
| 2026-03-23 | 0.14185 | 0.14085 | 0.14185 | 0.14075 | -0.39% | 1255 | 217,000,000 | 30,636,898 |
| 2026-03-20 | 0.1404 | 0.1414 | 0.1418 | 0.14025 | +0.53% | 1391 | 225,609,000 | 31,842,647 |
| 2026-03-19 | 0.14025 | 0.14065 | 0.1409 | 0.14 | +0.29% | 982 | 63,291,000 | 8,900,120 |
| 2026-03-18 | 0.1402 | 0.14025 | 0.14085 | 0.1398 | +0.11% | 1032 | 567,751,000 | 79,862,179 |
| 2026-03-17 | 0.13955 | 0.1401 | 0.14085 | 0.13955 | +0.11% | 992 | 489,473,000 | 68,789,702 |
| 2026-03-16 | 0.1409 | 0.13995 | 0.1409 | 0.139 | -0.25% | 1607 | 156,159,000 | 21,820,196 |
| 2026-03-13 | 0.14 | 0.1403 | 0.1406 | 0.1395 | +0.21% | 919 | 119,681,000 | 16,787,184 |
| 2026-03-12 | 0.1399 | 0.14 | 0.14045 | 0.1398 | +0.04% | 828 | 95,490,000 | 13,384,985 |
| 2026-03-11 | 0.14035 | 0.13995 | 0.14035 | 0.1392 | -0.04% | 827 | 95,736,000 | 13,400,290 |
| 2026-03-10 | 0.1396 | 0.14 | 0.14035 | 0.1391 | +0.43% | 1004 | 135,807,000 | 18,994,535 |
| 2026-03-09 | 0.1396 | 0.1394 | 0.14025 | 0.12545 | -0.14% | 1784 | 233,967,000 | 32,511,394 |
| 2026-03-06 | 0.1396 | 0.1396 | 0.14035 | 0.13905 | +0.32% | 1276 | 342,602,000 | 47,935,213 |
| 2026-03-05 | 0.13985 | 0.13915 | 0.13985 | 0.139 | -0.18% | 1141 | 154,481,000 | 21,538,746 |
| 2026-03-04 | 0.13905 | 0.1394 | 0.14 | 0.13905 | -0.04% | 905 | 68,951,000 | 9,604,949 |
| 2026-03-03 | 0.13905 | 0.13945 | 0.141 | 0.13805 | +0.07% | 1786 | 251,518,000 | 35,126,499 |
| 2026-03-02 | 0.13965 | 0.13935 | 0.14 | 0.13795 | +0.36% | 4962 | 540,572,000 | 75,300,273 |
| 2026-02-27 | 0.13905 | 0.13885 | 0.13955 | 0.1381 | +0.47% | 1821 | 107,279,000 | 14,895,838 |
| 2026-02-26 | 0.1379 | 0.1382 | 0.13945 | 0.13575 | +0.25% | 3723 | 438,166,000 | 60,580,980 |
| 2026-02-25 | 0.1308 | 0.13785 | 0.1398 | 0.1308 | +4.75% | 6845 | 781,533,000 | 107,214,023 |
| 2026-02-24 | 0.13165 | 0.1316 | 0.13345 | 0.1309 | -0.04% | 2632 | 104,937,000 | 13,867,068 |
| 2026-02-20 | 0.1317 | 0.13165 | 0.1324 | 0.1303 | -0.04% | 881 | 60,683,000 | 7,957,949 |
| 2026-02-19 | 0.1304 | 0.1317 | 0.133 | 0.1303 | +1.15% | 1065 | 66,866,000 | 8,777,834 |
| 2026-02-18 | 0.13045 | 0.1302 | 0.1305 | 0.12965 | -0.23% | 663 | 46,454,000 | 6,041,785 |
| 2026-02-17 | 0.1307 | 0.1305 | 0.1307 | 0.12935 | +0.38% | 920 | 64,720,000 | 8,421,768 |
| 2026-02-16 | 0.1299 | 0.13 | 0.133 | 0.12965 | +0.04% | 1731 | 249,757,000 | 32,538,876 |
| 2026-02-13 | 0.1305 | 0.12995 | 0.13095 | 0.12925 | -0.15% | 1109 | 53,183,000 | 6,902,823 |
| 2026-02-12 | 0.1301 | 0.13015 | 0.13035 | 0.1295 | +0.31% | 606 | 21,848,000 | 2,840,552 |
| 2026-02-11 | 0.1296 | 0.12975 | 0.13105 | 0.1292 | -0.23% | 1058 | 81,374,000 | 10,578,842 |
| 2026-02-10 | 0.1311 | 0.13005 | 0.13325 | 0.13 | -1.44% | 1696 | 115,354,000 | 15,173,573 |
| 2026-02-09 | 0.1281 | 0.13195 | 0.1324 | 0.12745 | +3.01% | 2214 | 151,290,000 | 19,610,473 |
| 2026-02-06 | 0.1275 | 0.1281 | 0.129 | 0.127 | +0.55% | 812 | 34,094,000 | 4,353,215 |
| 2026-02-05 | 0.128 | 0.1274 | 0.12825 | 0.1265 | -0.23% | 1026 | 69,588,000 | 8,855,964 |
| 2026-02-04 | 0.1291 | 0.1277 | 0.1292 | 0.1267 | -1.01% | 1480 | 107,806,000 | 13,787,325 |
| 2026-02-03 | 0.1295 | 0.129 | 0.12995 | 0.12835 | -0.23% | 1126 | 73,062,000 | 9,431,889 |
| 2026-02-02 | 0.12735 | 0.1293 | 0.13025 | 0.12695 | +1.53% | 2356 | 131,089,000 | 16,878,452 |
| 2026-01-30 | 0.1263 | 0.12735 | 0.1276 | 0.1261 | +0.04% | 1386 | 98,494,000 | 12,496,820 |
| 2026-01-29 | 0.1284 | 0.1273 | 0.1284 | 0.12605 | -0.86% | 2760 | 182,862,000 | 23,271,382 |
| 2026-01-28 | 0.1298 | 0.1284 | 0.1302 | 0.1265 | -0.77% | 2636 | 217,264,000 | 27,816,785 |
| 2026-01-27 | 0.1304 | 0.1294 | 0.1312 | 0.12845 | -0.04% | 2268 | 126,474,000 | 16,370,039 |
| 2026-01-26 | 0.1313 | 0.12945 | 0.134 | 0.12805 | -1.37% | 4717 | 275,899,000 | 36,264,187 |
| 2026-01-23 | 0.1356 | 0.13125 | 0.1356 | 0.1303 | -1.76% | 4119 | 254,222,000 | 33,605,058 |
| 2026-01-22 | 0.129 | 0.1336 | 0.1364 | 0.1261 | +4.13% | 7560 | 801,779,000 | 106,160,053 |
| 2026-01-21 | 0.1291 | 0.1283 | 0.1318 | 0.1242 | -0.62% | 4517 | 467,776,000 | 59,880,055 |
| 2026-01-20 | 0.138 | 0.1291 | 0.14515 | 0.1248 | -6.45% | 20761 | 2,284,841,000 | 300,683,459 |
| 2026-01-19 | 0.1206 | 0.138 | 0.138 | 0.12055 | +14.81% | 9740 | 1,445,918,000 | 191,607,163 |
| 2026-01-16 | 0.1197 | 0.1202 | 0.1219 | 0.1192 | +0.42% | 1193 | 182,362,000 | 21,995,996 |
| 2026-01-15 | 0.11895 | 0.1197 | 0.12045 | 0.1184 | +1.44% | 988 | 107,395,000 | 12,824,575 |
| 2026-01-14 | 0.11795 | 0.118 | 0.119 | 0.11735 | +0.47% | 757 | 74,723,000 | 8,840,952 |
| 2026-01-13 | 0.11855 | 0.11745 | 0.11935 | 0.11735 | -0.63% | 609 | 41,984,000 | 4,948,208 |
| 2026-01-12 | 0.1184 | 0.1182 | 0.11875 | 0.11655 | -0.08% | 1003 | 51,160,000 | 6,031,837 |
| 2026-01-09 | 0.1155 | 0.1183 | 0.1189 | 0.11505 | +2.60% | 1067 | 153,163,000 | 17,948,700 |
| 2026-01-08 | 0.11645 | 0.1153 | 0.11645 | 0.1149 | -0.99% | 628 | 23,065,000 | 2,662,711 |
| 2026-01-06 | 0.11585 | 0.11645 | 0.1169 | 0.11515 | +0.39% | 595 | 31,918,000 | 3,699,143 |
| 2026-01-05 | 0.1144 | 0.116 | 0.117 | 0.1144 | 0.00% | 932 | 40,049,000 | 4,636,903 |