Эталон Груп (Etalon Group)
ETLN
42.58 ₽ -0.84% ↓История котировок ETLN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 42.94 | 42.58 | 43.02 | 42.26 | -0.84% | 3796 | 1,034,798 | 43,987,320 |
| 2026-02-17 | 41.8 | 42.94 | 43.7 | 41.38 | +2.83% | 15878 | 5,689,076 | 243,266,185 |
| 2026-02-16 | 41.54 | 41.76 | 42.02 | 41 | +1.36% | 8440 | 2,807,410 | 116,624,375 |
| 2026-02-13 | 40.58 | 41.2 | 42 | 40.08 | +2.28% | 9292 | 3,657,278 | 150,160,131 |
| 2026-02-12 | 40.62 | 40.28 | 40.98 | 40 | -0.64% | 7820 | 1,490,003 | 60,366,433 |
| 2026-02-11 | 40.52 | 40.54 | 40.94 | 40.02 | +0.05% | 9264 | 2,295,839 | 92,815,117 |
| 2026-02-10 | 40.94 | 40.52 | 42.38 | 40.2 | -1.03% | 18468 | 6,271,317 | 260,611,291 |
| 2026-02-09 | 40.82 | 40.94 | 41.96 | 40.1 | +0.94% | 15187 | 3,401,247 | 139,257,599 |
| 2026-02-06 | 39.94 | 40.56 | 41 | 39.68 | +1.55% | 8514 | 2,196,167 | 88,191,726 |
| 2026-02-05 | 41.04 | 39.94 | 41.16 | 39.38 | -2.30% | 8961 | 2,716,763 | 109,399,214 |
| 2026-02-04 | 42.22 | 40.88 | 42.58 | 40.5 | -2.90% | 12729 | 3,661,731 | 152,489,810 |
| 2026-02-03 | 42.76 | 42.1 | 42.86 | 41.7 | -1.13% | 9882 | 2,756,489 | 116,283,804 |
| 2026-02-02 | 40.64 | 42.58 | 44.24 | 40.64 | +4.77% | 25782 | 9,386,061 | 397,894,702 |
| 2026-01-30 | 41.56 | 40.64 | 41.66 | 40.38 | -1.98% | 6966 | 1,924,570 | 78,716,129 |
| 2026-01-29 | 40.94 | 41.46 | 42.5 | 40.56 | +1.47% | 17629 | 6,880,772 | 286,320,772 |
| 2026-01-28 | 41.24 | 40.86 | 41.6 | 40.64 | -1.02% | 9692 | 3,714,262 | 152,348,449 |
| 2026-01-27 | 42.26 | 41.28 | 42.26 | 38.1 | -2.27% | 26554 | 8,157,267 | 335,041,276 |
| 2026-01-26 | 39.2 | 42.24 | 45.9 | 38.9 | +7.76% | 61189 | 24,673,688 | 1,042,277,043 |
| 2026-01-23 | 38.74 | 39.2 | 40.3 | 38.52 | +1.19% | 11331 | 2,921,000 | 114,903,656 |
| 2026-01-22 | 38.5 | 38.74 | 38.88 | 38.5 | +0.10% | 6291 | 969,187 | 37,466,315 |
| 2026-01-21 | 38.76 | 38.7 | 38.92 | 38.42 | +0.36% | 5428 | 1,014,006 | 39,169,665 |
| 2026-01-20 | 39 | 38.56 | 39.06 | 38.22 | -1.33% | 8642 | 1,889,124 | 73,004,894 |
| 2026-01-19 | 38.46 | 39.08 | 39.46 | 38.4 | +1.61% | 16432 | 1,886,879 | 73,666,233 |
| 2026-01-16 | 38.46 | 38.46 | 38.6 | 38.12 | +0.05% | 4586 | 1,052,629 | 40,413,592 |
| 2026-01-15 | 38.16 | 38.44 | 38.5 | 37.92 | +0.58% | 5362 | 1,437,576 | 54,793,598 |
| 2026-01-14 | 38.2 | 38.22 | 38.82 | 37.98 | +0.05% | 4731 | 895,898 | 34,312,416 |
| 2026-01-13 | 38 | 38.2 | 39.88 | 37 | +0.63% | 12319 | 3,210,545 | 123,890,959 |
| 2026-01-12 | 37.96 | 37.96 | 38.22 | 37.8 | -0.26% | 5921 | 657,924 | 24,980,693 |
| 2026-01-09 | 38.18 | 38.06 | 38.48 | 37.84 | +0.26% | 3300 | 639,479 | 24,392,433 |
| 2026-01-08 | 38.28 | 37.96 | 38.38 | 37.86 | -1.20% | 4973 | 779,728 | 29,668,683 |
| 2026-01-06 | 38.5 | 38.42 | 38.54 | 38.26 | +0.42% | 2358 | 408,579 | 15,694,033 |
| 2026-01-05 | 38.64 | 38.26 | 38.72 | 38.1 | 0.00% | 4809 | 739,246 | 28,392,903 |