ЕвроТранс
EUTR
139.85 ₽ +1.08% ↑История котировок EUTR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 138.35 | 139.8 | 141 | 137.5 | +1.05% | 29986 | 1,196,102 | 166,604,563 |
| 2026-02-12 | 139.7 | 138.35 | 140.4 | 138 | -0.93% | 10982 | 769,763 | 107,036,684 |
| 2026-02-11 | 137.85 | 139.65 | 140.15 | 137.35 | +1.31% | 19327 | 1,659,429 | 230,489,496 |
| 2026-02-10 | 140.5 | 137.85 | 142 | 136.15 | -1.92% | 24938 | 3,066,125 | 426,419,928 |
| 2026-02-09 | 142.45 | 140.55 | 143 | 140.1 | -1.37% | 20038 | 955,168 | 134,792,723 |
| 2026-02-06 | 142.15 | 142.5 | 143.15 | 140 | +0.35% | 14055 | 1,266,014 | 179,728,497 |
| 2026-02-05 | 144.35 | 142 | 144.65 | 141.65 | -1.49% | 12281 | 947,624 | 135,759,016 |
| 2026-02-04 | 144.1 | 144.15 | 145.9 | 143.55 | +0.24% | 11448 | 1,122,373 | 162,368,599 |
| 2026-02-03 | 144.8 | 143.8 | 145.45 | 143.15 | -0.83% | 12938 | 926,918 | 133,944,040 |
| 2026-02-02 | 147.1 | 145 | 147.5 | 144.4 | -1.19% | 24180 | 1,550,474 | 225,677,744 |
| 2026-01-30 | 146.45 | 146.75 | 147.3 | 145.85 | +0.14% | 12159 | 1,234,710 | 181,047,192 |
| 2026-01-29 | 147.1 | 146.55 | 148.2 | 145.65 | -0.37% | 26022 | 2,249,434 | 330,834,032 |
| 2026-01-28 | 147.35 | 147.1 | 148.95 | 146.2 | 0.00% | 14993 | 1,893,527 | 279,458,818 |
| 2026-01-27 | 145.2 | 147.1 | 147.45 | 144.35 | +1.31% | 11837 | 1,295,160 | 188,944,790 |
| 2026-01-26 | 146.1 | 145.2 | 146.65 | 144.35 | -0.55% | 23380 | 1,383,908 | 201,252,403 |
| 2026-01-23 | 147.35 | 146 | 147.75 | 145.2 | -0.95% | 14425 | 1,453,940 | 213,096,937 |
| 2026-01-22 | 148.1 | 147.4 | 148.35 | 147 | +0.03% | 14725 | 1,064,476 | 157,222,032 |
| 2026-01-21 | 148.2 | 147.35 | 148.25 | 145.05 | -0.10% | 18073 | 2,088,298 | 306,756,751 |
| 2026-01-20 | 147.5 | 147.5 | 149.35 | 146.55 | 0.00% | 16037 | 2,871,060 | 424,932,066 |
| 2026-01-19 | 143.3 | 147.5 | 148 | 142.75 | +3.00% | 34545 | 5,114,588 | 743,384,223 |
| 2026-01-16 | 143.95 | 143.2 | 144.85 | 141.45 | -0.45% | 29533 | 4,397,318 | 627,931,125 |
| 2026-01-15 | 135 | 143.85 | 144.2 | 134.95 | +6.56% | 55716 | 10,800,968 | 1,523,202,964 |
| 2026-01-14 | 135.9 | 135 | 136.8 | 132.6 | -7.44% | 58544 | 8,269,919 | 1,112,970,753 |
| 2026-01-13 | 149.2 | 145.85 | 150 | 144.25 | -2.25% | 34524 | 5,560,312 | 821,801,693 |
| 2026-01-12 | 150 | 149.2 | 151 | 149.15 | -0.10% | 20179 | 2,878,283 | 431,830,471 |
| 2026-01-09 | 148.95 | 149.35 | 149.65 | 148 | +0.34% | 7811 | 653,301 | 97,435,059 |
| 2026-01-08 | 150 | 148.85 | 150.35 | 148.55 | -1.06% | 11116 | 1,229,009 | 183,662,495 |
| 2026-01-06 | 149.55 | 150.45 | 150.6 | 149.4 | +0.60% | 9506 | 997,045 | 149,544,875 |
| 2026-01-05 | 149.05 | 149.55 | 151.85 | 148.2 | 0.00% | 24252 | 2,651,155 | 396,724,207 |