ЕвроТранс
EUTR
66.45 ₽ -0.15% ↓История котировок EUTR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 66.6 | 66.45 | 67.5 | 66.05 | -0.15% | 10007 | 1,315,615 | 88,008,649 |
| 2026-06-01 | 66.95 | 66.55 | 67.15 | 65.05 | -0.08% | 23412 | 4,697,462 | 309,717,441 |
| 2026-05-29 | 68.25 | 66.6 | 68.5 | 65.85 | -2.13% | 20045 | 4,748,470 | 317,065,210 |
| 2026-05-28 | 67.8 | 68.05 | 69.5 | 67.15 | +0.59% | 16024 | 4,073,611 | 278,440,564 |
| 2026-05-27 | 68.25 | 67.65 | 68.5 | 66.9 | +0.22% | 8959 | 1,807,007 | 122,043,469 |
| 2026-05-26 | 66.9 | 67.5 | 68.6 | 66.35 | +0.97% | 17284 | 3,938,569 | 264,875,741 |
| 2026-05-25 | 68.35 | 66.85 | 68.8 | 65.5 | -2.41% | 26942 | 4,945,536 | 333,033,365 |
| 2026-05-22 | 70.15 | 68.5 | 70.15 | 67.15 | -2.42% | 33287 | 7,228,950 | 495,586,767 |
| 2026-05-21 | 66.1 | 70.2 | 71.8 | 64.45 | +5.96% | 57349 | 14,527,475 | 983,820,861 |
| 2026-05-20 | 72.95 | 66.25 | 72.95 | 66.1 | -9.18% | 69293 | 16,087,712 | 1,105,647,622 |
| 2026-05-19 | 74.65 | 72.95 | 74.9 | 72.2 | -2.34% | 29917 | 6,082,166 | 445,091,489 |
| 2026-05-18 | 81.1 | 74.7 | 83.3 | 73.8 | -7.89% | 61687 | 14,876,007 | 1,140,362,040 |
| 2026-05-15 | 81.6 | 81.1 | 85.25 | 80.05 | -0.67% | 23766 | 4,374,070 | 358,689,150 |
| 2026-05-14 | 82.2 | 81.65 | 82.85 | 80.9 | -0.67% | 17784 | 3,019,197 | 246,655,337 |
| 2026-05-13 | 84.35 | 82.2 | 84.5 | 80.65 | -2.38% | 36467 | 8,297,725 | 684,961,008 |
| 2026-05-12 | 84.95 | 84.2 | 85.45 | 79.5 | -0.82% | 33258 | 6,806,988 | 569,219,001 |
| 2026-05-11 | 84.5 | 84.9 | 86.3 | 82.75 | +1.25% | 22714 | 4,810,802 | 408,178,428 |
| 2026-05-08 | 78 | 83.85 | 85.9 | 77.65 | +7.50% | 57972 | 15,979,338 | 1,314,036,326 |
| 2026-05-07 | 79.15 | 78 | 79.15 | 77.25 | -1.45% | 18559 | 3,245,707 | 253,408,786 |
| 2026-05-06 | 81.2 | 79.15 | 81.65 | 77.7 | -2.46% | 25447 | 6,122,192 | 486,392,333 |
| 2026-05-05 | 81.7 | 81.15 | 82.25 | 80.5 | -0.73% | 15344 | 2,080,528 | 169,260,735 |
| 2026-05-04 | 83.5 | 81.75 | 84.25 | 79.75 | -1.86% | 41086 | 7,601,625 | 622,399,241 |
| 2026-04-30 | 83.25 | 83.3 | 86 | 82.1 | +0.48% | 44564 | 13,682,286 | 1,145,732,583 |
| 2026-04-29 | 81.85 | 82.9 | 84.3 | 78.65 | +1.28% | 69552 | 21,162,668 | 1,729,148,089 |
| 2026-04-28 | 86.05 | 81.85 | 86.5 | 79.3 | -4.49% | 67663 | 21,370,343 | 1,757,684,585 |
| 2026-04-27 | 87.65 | 85.7 | 89.4 | 85.05 | -2.17% | 87724 | 20,727,949 | 1,810,497,250 |
| 2026-04-24 | 82.5 | 87.6 | 91.6 | 81 | +4.91% | 160028 | 57,378,526 | 5,001,570,088 |
| 2026-04-23 | 84.5 | 83.5 | 88 | 79.6 | -5.65% | 276107 | 109,104,899 | 9,177,352,598 |
| 2026-04-22 | 81.05 | 88.5 | 89.95 | 75.15 | +20.08% | 505900 | 179,265,602 | 14,999,307,093 |
| 2026-04-21 | 66.15 | 73.7 | 73.7 | 61.35 | +8.22% | 315009 | 158,867,723 | 10,719,897,152 |
| 2026-04-20 | 83.5 | 68.1 | 84.2 | 68.1 | -18.44% | 258994 | 86,307,145 | 6,456,147,010 |
| 2026-04-17 | 84.1 | 83.5 | 85.45 | 81.6 | -1.07% | 53565 | 11,606,079 | 967,460,621 |
| 2026-04-16 | 87.1 | 84.4 | 88.4 | 83.7 | -2.71% | 46833 | 9,279,803 | 796,116,786 |
| 2026-04-15 | 87 | 86.75 | 88.5 | 85.95 | -0.74% | 27225 | 6,625,505 | 577,217,597 |
| 2026-04-14 | 85.9 | 87.4 | 89.8 | 82.6 | +1.51% | 86567 | 23,213,301 | 2,024,522,376 |
| 2026-04-13 | 99.15 | 86.1 | 100.35 | 82.65 | -15.34% | 266398 | 81,261,105 | 7,161,394,479 |
| 2026-04-10 | 105.7 | 101.7 | 106.1 | 101 | -3.78% | 42247 | 6,018,313 | 617,288,666 |
| 2026-04-09 | 108.5 | 105.7 | 108.7 | 105.3 | -1.81% | 22830 | 3,657,695 | 389,167,563 |
| 2026-04-08 | 105.75 | 107.65 | 111.45 | 103.1 | +1.46% | 53422 | 7,868,392 | 847,133,595 |
| 2026-04-07 | 113.5 | 106.1 | 114 | 103.25 | -6.52% | 116302 | 23,757,797 | 2,541,257,047 |
| 2026-04-06 | 114.6 | 113.5 | 114.65 | 113.2 | -1.09% | 11158 | 923,386 | 105,225,803 |
| 2026-04-03 | 113.15 | 114.75 | 114.85 | 112.35 | +1.32% | 17300 | 1,349,990 | 153,688,638 |
| 2026-04-02 | 114.5 | 113.25 | 115.45 | 111.5 | -1.69% | 25771 | 2,363,241 | 267,157,732 |
| 2026-04-01 | 113.6 | 115.2 | 118.2 | 113.55 | +1.36% | 27365 | 4,527,569 | 525,536,769 |
| 2026-03-31 | 112.5 | 113.65 | 113.95 | 111.5 | +0.89% | 9134 | 1,012,905 | 114,566,963 |
| 2026-03-30 | 111 | 112.65 | 112.75 | 110.85 | +1.49% | 12271 | 758,896 | 85,056,871 |
| 2026-03-27 | 111.6 | 111 | 112.55 | 109.6 | -0.54% | 13868 | 1,347,958 | 149,621,931 |
| 2026-03-26 | 112.7 | 111.6 | 114.65 | 110.8 | -0.98% | 15235 | 2,202,877 | 247,498,207 |
| 2026-03-25 | 112.9 | 112.7 | 112.9 | 109.65 | +0.67% | 24860 | 3,002,242 | 333,134,430 |
| 2026-03-24 | 112.4 | 111.95 | 113.7 | 111.65 | -0.49% | 13989 | 1,598,546 | 180,031,722 |
| 2026-03-23 | 114 | 112.5 | 114.55 | 111.3 | -1.32% | 33147 | 3,309,499 | 373,224,161 |
| 2026-03-20 | 114.6 | 114 | 115.6 | 113.55 | -0.74% | 28191 | 3,003,009 | 343,480,384 |
| 2026-03-19 | 118.55 | 114.85 | 120.3 | 113.1 | -3.12% | 72106 | 15,452,937 | 1,799,442,706 |
| 2026-03-18 | 120.2 | 118.55 | 123 | 116.25 | -1.37% | 33985 | 7,374,221 | 880,271,681 |
| 2026-03-17 | 120.1 | 120.2 | 120.7 | 119.8 | +0.08% | 8197 | 583,994 | 70,183,824 |
| 2026-03-16 | 119.9 | 120.1 | 120.95 | 119.7 | +0.17% | 23091 | 1,398,829 | 168,119,066 |
| 2026-03-13 | 120.15 | 119.9 | 122.2 | 119.5 | -0.21% | 20455 | 2,522,898 | 303,871,155 |
| 2026-03-12 | 121.8 | 120.15 | 123.05 | 119.3 | -1.52% | 54522 | 4,168,809 | 503,194,143 |
| 2026-03-11 | 121.4 | 122 | 125.85 | 120.7 | +0.66% | 40338 | 4,963,433 | 609,888,909 |
| 2026-03-10 | 121.25 | 121.2 | 126.95 | 116 | -0.12% | 76402 | 17,118,508 | 2,077,756,052 |
| 2026-03-09 | 120.7 | 121.35 | 122 | 118.5 | +0.54% | 22918 | 3,310,809 | 399,704,990 |
| 2026-03-06 | 122.95 | 120.7 | 124.5 | 120.6 | -1.83% | 55397 | 7,163,684 | 873,866,594 |
| 2026-03-05 | 132 | 122.95 | 132.7 | 122 | -6.86% | 106716 | 17,843,457 | 2,234,641,242 |
| 2026-03-04 | 131.9 | 132 | 132.5 | 131.5 | -0.04% | 7888 | 450,853 | 59,471,471 |
| 2026-03-03 | 133.45 | 132.05 | 133.75 | 131.5 | -1.05% | 16438 | 1,164,611 | 153,881,080 |
| 2026-03-02 | 132.7 | 133.45 | 136.4 | 131.7 | +0.60% | 53092 | 4,071,814 | 544,045,106 |
| 2026-02-27 | 132.7 | 132.65 | 133.35 | 131.95 | +0.19% | 10682 | 773,678 | 102,589,183 |
| 2026-02-26 | 134.7 | 132.4 | 135.75 | 131.2 | -1.56% | 18426 | 2,662,927 | 354,767,996 |
| 2026-02-25 | 136.7 | 134.5 | 136.7 | 134.05 | -1.32% | 22769 | 3,379,364 | 457,391,430 |
| 2026-02-24 | 137.7 | 136.3 | 137.95 | 129.05 | -0.94% | 140703 | 26,220,449 | 3,503,993,901 |
| 2026-02-20 | 138.45 | 137.6 | 138.6 | 136.6 | -0.25% | 15260 | 1,037,367 | 142,901,042 |
| 2026-02-19 | 138.4 | 137.95 | 140.2 | 137.65 | -0.36% | 11927 | 1,079,199 | 149,688,255 |
| 2026-02-18 | 140.25 | 138.45 | 141.7 | 137.5 | -1.28% | 26188 | 1,496,034 | 208,697,834 |
| 2026-02-17 | 142.25 | 140.25 | 142.55 | 140 | -1.41% | 19469 | 746,513 | 105,369,381 |
| 2026-02-16 | 140.8 | 142.25 | 143.75 | 140.2 | +1.75% | 17704 | 1,433,327 | 204,444,530 |
| 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 |