Европлан
LEAS
573.6 ₽ -1.48% ↓История котировок LEAS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 585.3 | 572.4 | 586.3 | 565.6 | -1.68% | 1916 | 28,252 | 16,223,951 |
| 2026-04-16 | 585 | 582.2 | 588.8 | 579.8 | -0.48% | 887 | 10,627 | 6,219,255 |
| 2026-04-15 | 572.5 | 585 | 589.5 | 570.5 | +2.18% | 2231 | 42,013 | 24,403,837 |
| 2026-04-14 | 570.5 | 572.5 | 574.7 | 569.9 | +0.28% | 2562 | 15,664 | 8,947,360 |
| 2026-04-13 | 572.3 | 570.9 | 576.6 | 569.9 | +0.16% | 2539 | 16,980 | 9,699,366 |
| 2026-04-10 | 570.1 | 570 | 572.8 | 568.6 | -0.05% | 1078 | 11,026 | 6,286,769 |
| 2026-04-09 | 572.3 | 570.3 | 576.4 | 570 | -0.30% | 844 | 12,771 | 7,304,575 |
| 2026-04-08 | 578.3 | 572 | 579 | 566.3 | +0.97% | 1642 | 27,895 | 15,999,437 |
| 2026-04-07 | 563.6 | 566.5 | 578.3 | 558.5 | -0.11% | 3311 | 82,082 | 46,707,531 |
| 2026-04-06 | 564.5 | 567.1 | 568.5 | 554.7 | +0.76% | 4055 | 52,991 | 29,679,560 |
| 2026-04-03 | 582.1 | 562.8 | 584.1 | 561 | -3.28% | 4569 | 57,567 | 32,655,605 |
| 2026-04-02 | 590.9 | 581.9 | 593.5 | 580 | -1.46% | 1905 | 24,735 | 14,505,229 |
| 2026-04-01 | 604.7 | 590.5 | 609.5 | 590.3 | -2.35% | 4356 | 47,516 | 28,392,624 |
| 2026-03-31 | 618.2 | 604.7 | 619.8 | 594.4 | -2.53% | 3585 | 62,189 | 37,584,067 |
| 2026-03-30 | 615 | 620.4 | 623.6 | 605.3 | +0.45% | 3751 | 24,129 | 14,862,465 |
| 2026-03-27 | 628 | 617.6 | 628 | 612.2 | -1.51% | 1332 | 22,040 | 13,547,305 |
| 2026-03-26 | 614.7 | 627.1 | 630 | 614.7 | +2.00% | 2058 | 25,386 | 15,758,357 |
| 2026-03-25 | 612.8 | 614.8 | 624.2 | 609.6 | -0.18% | 1526 | 37,085 | 22,842,130 |
| 2026-03-24 | 616 | 615.9 | 617.2 | 606.2 | +0.05% | 2349 | 51,551 | 31,456,874 |
| 2026-03-23 | 653 | 615.6 | 653 | 608.3 | -6.32% | 12685 | 287,103 | 177,633,010 |
| 2026-03-20 | 660.9 | 657.1 | 663 | 649.8 | -0.62% | 3045 | 114,654 | 75,474,993 |
| 2026-03-19 | 663.5 | 661.2 | 665.4 | 660.6 | -0.50% | 2570 | 74,262 | 49,187,423 |
| 2026-03-18 | 666.6 | 664.5 | 668.4 | 662.7 | -0.37% | 2329 | 183,035 | 121,861,709 |
| 2026-03-17 | 666 | 667 | 669 | 661.8 | -0.15% | 2039 | 149,960 | 100,153,054 |
| 2026-03-16 | 667.5 | 668 | 668.9 | 665.3 | -0.04% | 2537 | 349,616 | 233,477,913 |
| 2026-03-13 | 666.8 | 668.3 | 668.4 | 665.5 | +0.19% | 1434 | 351,574 | 234,834,073 |
| 2026-03-12 | 666.7 | 667 | 668.4 | 664.2 | +0.01% | 1672 | 191,639 | 127,855,221 |
| 2026-03-11 | 665.1 | 666.9 | 667.1 | 665.1 | +0.09% | 1514 | 122,620 | 81,755,536 |
| 2026-03-10 | 664.4 | 666.3 | 667 | 664.2 | +0.14% | 3487 | 225,671 | 150,316,318 |
| 2026-03-09 | 662.7 | 665.4 | 667 | 660.3 | +0.09% | 1597 | 81,681 | 54,298,408 |
| 2026-03-06 | 663.5 | 664.8 | 666 | 663.2 | +0.27% | 2530 | 152,901 | 101,693,635 |
| 2026-03-05 | 663.5 | 663 | 664.7 | 663 | -0.15% | 1581 | 90,267 | 59,907,242 |
| 2026-03-04 | 663 | 664 | 664.9 | 663 | +0.03% | 2225 | 175,886 | 116,772,685 |
| 2026-03-03 | 663 | 663.8 | 664.9 | 661.3 | +0.12% | 2020 | 106,163 | 70,458,991 |
| 2026-03-02 | 662.2 | 663 | 664.3 | 660 | -0.03% | 3758 | 180,977 | 119,924,315 |
| 2026-02-27 | 662.5 | 663.2 | 663.3 | 661 | +0.21% | 1725 | 116,426 | 77,069,127 |
| 2026-02-26 | 661.5 | 661.8 | 664.5 | 660.6 | +0.24% | 1258 | 61,603 | 40,769,610 |
| 2026-02-25 | 659.9 | 660.2 | 662.5 | 659.6 | +0.05% | 1549 | 93,310 | 61,615,335 |
| 2026-02-24 | 659 | 659.9 | 662 | 658.3 | +0.11% | 2882 | 300,292 | 198,259,089 |
| 2026-02-20 | 657.5 | 659.2 | 660.2 | 656.6 | +0.41% | 1925 | 131,087 | 86,416,060 |
| 2026-02-19 | 655.1 | 656.5 | 659 | 655.1 | +0.09% | 1867 | 64,838 | 42,584,364 |
| 2026-02-18 | 654.2 | 655.9 | 656.9 | 653.3 | +0.24% | 2079 | 102,484 | 67,130,976 |
| 2026-02-17 | 653.6 | 654.3 | 654.7 | 653.3 | +0.12% | 1323 | 53,832 | 35,216,244 |
| 2026-02-16 | 653.5 | 653.5 | 655.1 | 652 | 0.00% | 1589 | 79,791 | 52,152,455 |
| 2026-02-13 | 652 | 653.5 | 654.9 | 652 | +0.26% | 1959 | 90,467 | 59,121,881 |
| 2026-02-12 | 651.4 | 651.8 | 653 | 651.2 | 0.00% | 1992 | 92,311 | 60,192,471 |
| 2026-02-11 | 652.1 | 651.8 | 653.7 | 648.2 | -0.05% | 1518 | 63,923 | 41,680,843 |
| 2026-02-10 | 652.4 | 652.1 | 653.5 | 652.1 | -0.06% | 1715 | 89,296 | 58,283,627 |
| 2026-02-09 | 651.1 | 652.5 | 652.9 | 647.6 | +0.06% | 2507 | 91,532 | 59,610,290 |
| 2026-02-06 | 652 | 652.1 | 654 | 650.4 | +0.14% | 1864 | 105,057 | 68,488,120 |
| 2026-02-05 | 652.8 | 651.2 | 653.1 | 650.6 | -0.26% | 2152 | 136,295 | 88,802,817 |
| 2026-02-04 | 655 | 652.9 | 655 | 651.7 | -0.27% | 1969 | 86,669 | 56,582,030 |
| 2026-02-03 | 653 | 654.7 | 655.4 | 650.8 | +0.31% | 3236 | 94,905 | 61,959,214 |
| 2026-02-02 | 651.6 | 652.7 | 654.8 | 650 | +0.15% | 4298 | 99,025 | 64,575,651 |
| 2026-01-30 | 649.5 | 651.7 | 653.4 | 648 | +0.59% | 4742 | 306,641 | 199,645,332 |
| 2026-01-29 | 647 | 647.9 | 649.2 | 646.5 | +0.26% | 3952 | 217,631 | 141,020,741 |
| 2026-01-28 | 646.2 | 646.2 | 648.5 | 646.1 | -0.05% | 2052 | 106,088 | 68,651,538 |
| 2026-01-27 | 646.6 | 646.5 | 647.5 | 645.6 | -0.09% | 2151 | 247,235 | 159,897,654 |
| 2026-01-26 | 645.5 | 647.1 | 648.5 | 643.2 | +0.25% | 4638 | 212,868 | 137,591,616 |
| 2026-01-23 | 644 | 645.5 | 647 | 642.3 | +0.23% | 3317 | 161,699 | 104,436,226 |
| 2026-01-22 | 644.6 | 644 | 647 | 580.1 | -0.06% | 7529 | 464,068 | 297,579,938 |
| 2026-01-21 | 646.8 | 644.4 | 647.3 | 644 | -0.37% | 4141 | 152,229 | 98,160,979 |
| 2026-01-20 | 640.9 | 646.8 | 650 | 639.3 | +1.13% | 11553 | 851,381 | 549,867,361 |
| 2026-01-19 | 639.6 | 639.6 | 641.8 | 637.1 | 0.00% | 6717 | 986,757 | 631,485,563 |
| 2026-01-16 | 639.1 | 639.6 | 642.3 | 638.3 | -0.02% | 5402 | 565,039 | 361,753,889 |
| 2026-01-15 | 639.9 | 639.7 | 642.1 | 637 | -0.03% | 6938 | 514,311 | 328,707,443 |
| 2026-01-14 | 640.8 | 639.9 | 644.7 | 634.1 | -0.14% | 16280 | 968,784 | 619,136,433 |
| 2026-01-13 | 560.6 | 640.8 | 651 | 557.9 | +14.31% | 77003 | 5,735,189 | 3,663,083,371 |
| 2026-01-12 | 555 | 560.6 | 562.3 | 550.9 | +1.01% | 3773 | 110,276 | 61,396,738 |
| 2026-01-09 | 553.7 | 555 | 557.6 | 552.4 | +0.25% | 1680 | 43,364 | 24,084,494 |
| 2026-01-08 | 547.9 | 553.6 | 563 | 542.2 | +0.91% | 4617 | 146,594 | 81,190,431 |
| 2026-01-06 | 545.7 | 548.6 | 550.1 | 545.7 | +0.55% | 2428 | 56,184 | 30,761,578 |
| 2026-01-05 | 546.3 | 545.6 | 546.5 | 538.8 | 0.00% | 4346 | 171,119 | 92,896,752 |