Европлан
LEAS
655.5 ₽ +0.18% ↑История котировок LEAS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 654.2 | 655.5 | 656.5 | 653.3 | +0.18% | 1429 | 80,852 | 52,937,986 |
| 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 |