ЕвропЭлектротехника
EELT
8.2 ₽ -1.44% ↓История котировок EELT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 12.91 | 12.74 | 13 | 12.74 | -0.86% | 66 | 411,900 | 5,286,596 |
| 2017-12-28 | 12.63 | 12.85 | 12.91 | 12.54 | +2.15% | 161 | 979,600 | 12,433,021 |
| 2017-12-27 | 12.47 | 12.58 | 12.62 | 12.46 | +0.80% | 60 | 408,200 | 5,109,484 |
| 2017-12-26 | 12.65 | 12.48 | 12.67 | 12.48 | -1.11% | 90 | 1,126,300 | 14,136,094 |
| 2017-12-25 | 12.76 | 12.62 | 12.78 | 12.58 | -0.71% | 68 | 440,200 | 5,582,856 |
| 2017-12-22 | 12.78 | 12.71 | 12.85 | 12.71 | -0.39% | 115 | 620,200 | 7,918,402 |
| 2017-12-21 | 12.95 | 12.76 | 13 | 12.74 | -1.39% | 83 | 536,800 | 6,904,555 |
| 2017-12-20 | 12.84 | 12.94 | 12.94 | 12.74 | +0.54% | 105 | 668,700 | 8,572,079 |
| 2017-12-19 | 12.9 | 12.87 | 13.03 | 12.77 | +0.16% | 94 | 685,000 | 8,831,219 |
| 2017-12-18 | 13 | 12.85 | 13.11 | 12.79 | -1.08% | 111 | 846,900 | 10,903,542 |
| 2017-12-15 | 12.82 | 12.99 | 13.05 | 12.62 | +1.80% | 122 | 1,023,200 | 13,143,150 |
| 2017-12-14 | 12.67 | 12.76 | 12.8 | 12.61 | +0.87% | 79 | 828,400 | 10,538,034 |
| 2017-12-13 | 12.87 | 12.65 | 12.99 | 12.62 | -1.56% | 145 | 853,200 | 10,952,721 |
| 2017-12-12 | 12.51 | 12.85 | 12.85 | 12.51 | +2.64% | 82 | 628,400 | 7,968,926 |
| 2017-12-11 | 12.5 | 12.52 | 12.65 | 12.45 | +0.16% | 83 | 890,600 | 11,149,909 |
| 2017-12-08 | 12.6 | 12.5 | 12.75 | 12.45 | -0.71% | 101 | 1,122,800 | 14,138,413 |
| 2017-12-07 | 12.5 | 12.59 | 12.72 | 12.43 | +0.80% | 83 | 595,900 | 7,503,265 |
| 2017-12-06 | 12.65 | 12.49 | 12.65 | 12.41 | -1.42% | 78 | 799,400 | 10,006,050 |
| 2017-12-05 | 12.69 | 12.67 | 12.8 | 12.52 | +0.48% | 84 | 620,800 | 7,846,449 |
| 2017-12-04 | 12.81 | 12.61 | 12.85 | 12.58 | -1.02% | 109 | 898,000 | 11,377,703 |
| 2017-12-01 | 12.89 | 12.74 | 12.89 | 12.61 | -0.86% | 103 | 725,200 | 9,227,603 |
| 2017-11-30 | 12.9 | 12.85 | 12.98 | 12.7 | +0.08% | 140 | 766,300 | 9,811,597 |
| 2017-11-29 | 12.95 | 12.84 | 13.03 | 12.72 | -0.70% | 201 | 978,800 | 12,583,775 |
| 2017-11-28 | 12.33 | 12.93 | 13.09 | 12.16 | +5.12% | 518 | 3,794,600 | 48,225,709 |
| 2017-11-27 | 11.86 | 12.3 | 12.34 | 11.86 | +3.97% | 103 | 1,206,500 | 14,494,373 |
| 2017-11-24 | 11.92 | 11.83 | 11.92 | 11.62 | -0.92% | 180 | 1,393,700 | 16,408,885 |
| 2017-11-23 | 11.98 | 11.94 | 12 | 11.76 | +0.59% | 92 | 512,000 | 6,080,633 |
| 2017-11-22 | 12 | 11.87 | 12.08 | 11.87 | -0.59% | 76 | 417,400 | 5,001,298 |
| 2017-11-21 | 11.78 | 11.94 | 12.1 | 11.62 | +1.88% | 128 | 826,200 | 9,739,424 |
| 2017-11-20 | 11.66 | 11.72 | 11.85 | 11.57 | +0.60% | 116 | 634,200 | 7,436,740 |
| 2017-11-17 | 11.95 | 11.65 | 12.05 | 11.58 | -2.51% | 194 | 1,082,200 | 12,696,799 |
| 2017-11-16 | 11.84 | 11.95 | 11.95 | 11.58 | +1.10% | 109 | 731,200 | 8,635,410 |
| 2017-11-15 | 11.8 | 11.82 | 11.82 | 11.64 | +0.17% | 64 | 553,500 | 6,486,049 |
| 2017-11-14 | 11.9 | 11.8 | 11.99 | 11.77 | -0.67% | 107 | 509,500 | 6,045,731 |
| 2017-11-13 | 11.97 | 11.88 | 12.04 | 11.74 | -0.67% | 77 | 463,700 | 5,504,268 |
| 2017-11-10 | 11.86 | 11.96 | 11.99 | 11.78 | +1.01% | 94 | 1,392,000 | 16,608,908 |
| 2017-11-09 | 11.93 | 11.84 | 11.99 | 11.7 | -0.59% | 88 | 509,000 | 6,006,686 |
| 2017-11-08 | 12.06 | 11.91 | 12.06 | 11.81 | -1.16% | 104 | 974,200 | 11,587,501 |
| 2017-11-07 | 12.1 | 12.05 | 12.13 | 12.02 | +0.42% | 63 | 416,400 | 5,023,238 |
| 2017-11-03 | 11.98 | 12 | 12 | 11.91 | +0.08% | 44 | 439,600 | 5,250,083 |
| 2017-11-02 | 12.02 | 11.99 | 12.04 | 11.92 | +0.25% | 61 | 404,200 | 4,843,028 |
| 2017-11-01 | 11.95 | 11.96 | 12.06 | 11.94 | +0.17% | 104 | 573,100 | 6,883,450 |
| 2017-10-31 | 11.95 | 11.94 | 12 | 11.88 | -0.08% | 62 | 469,100 | 5,593,405 |
| 2017-10-30 | 11.99 | 11.949 | 11.998 | 11.897 | +0.54% | 75 | 527,200 | 6,286,597 |
| 2017-10-27 | 12.05 | 11.885 | 12.12 | 11.78 | -1.37% | 102 | 470,900 | 5,592,162 |
| 2017-10-26 | 11.98 | 12.05 | 12.05 | 11.8 | +0.54% | 66 | 289,800 | 3,456,441 |
| 2017-10-25 | 11.99 | 11.985 | 11.99 | 11.902 | -0.05% | 69 | 413,800 | 4,956,565 |
| 2017-10-24 | 11.538 | 11.991 | 11.991 | 11.317 | +4.38% | 88 | 697,100 | 8,250,727 |
| 2017-10-23 | 11.498 | 11.488 | 11.498 | 11.229 | +0.14% | 80 | 646,800 | 7,359,226 |
| 2017-10-20 | 11.456 | 11.472 | 11.548 | 11.335 | +0.20% | 60 | 365,400 | 4,185,930 |
| 2017-10-19 | 11.45 | 11.449 | 11.501 | 11.023 | +0.26% | 203 | 1,662,000 | 18,548,102 |
| 2017-10-18 | 11.597 | 11.419 | 11.611 | 11.2 | -0.55% | 88 | 780,300 | 8,805,350 |
| 2017-10-17 | 11.6 | 11.482 | 11.715 | 11.4 | -0.16% | 126 | 323,900 | 3,768,797 |
| 2017-10-16 | 11.935 | 11.5 | 11.945 | 11.411 | -3.36% | 229 | 791,800 | 9,228,364 |
| 2017-10-13 | 11.591 | 11.9 | 11.93 | 11.364 | +2.67% | 129 | 799,500 | 9,413,800 |
| 2017-10-12 | 11.5 | 11.591 | 11.592 | 11.307 | +0.75% | 80 | 644,100 | 7,399,056 |
| 2017-10-11 | 11.44 | 11.505 | 11.69 | 11.27 | +0.76% | 140 | 651,300 | 7,473,247 |
| 2017-10-10 | 11.307 | 11.418 | 11.418 | 11.001 | +1.14% | 143 | 643,500 | 7,213,671 |
| 2017-10-09 | 11.153 | 11.289 | 11.3 | 11.029 | +1.71% | 119 | 484,400 | 5,399,036 |
| 2017-10-06 | 11.05 | 11.099 | 11.197 | 10.988 | +0.44% | 55 | 464,100 | 5,114,002 |
| 2017-10-05 | 11.084 | 11.05 | 11.23 | 11.007 | -1.50% | 119 | 458,000 | 5,095,165 |
| 2017-10-04 | 10.985 | 11.218 | 11.218 | 10.879 | +1.99% | 124 | 558,500 | 6,148,474 |
| 2017-10-03 | 11.099 | 10.999 | 11.129 | 10.999 | -0.12% | 73 | 255,400 | 2,829,512 |
| 2017-10-02 | 11.063 | 11.012 | 11.105 | 10.887 | -0.05% | 143 | 397,200 | 4,371,445 |
| 2017-09-29 | 10.85 | 11.017 | 11.05 | 10.718 | +0.89% | 110 | 468,700 | 5,123,147 |
| 2017-09-28 | 10.764 | 10.92 | 10.92 | 10.55 | +0.31% | 99 | 481,900 | 5,170,878 |
| 2017-09-27 | 10.45 | 10.886 | 10.888 | 10.3 | +0.84% | 156 | 498,500 | 5,291,406 |
| 2017-09-26 | 10.402 | 10.795 | 10.8 | 10.203 | +2.13% | 168 | 533,900 | 5,586,789 |
| 2017-09-25 | 10.7 | 10.57 | 10.786 | 10.107 | -1.67% | 212 | 488,500 | 5,041,882 |
| 2017-09-22 | 10.289 | 10.75 | 10.75 | 10.273 | +4.46% | 79 | 221,600 | 2,304,516 |
| 2017-09-21 | 10.131 | 10.291 | 10.3 | 9.7 | +0.81% | 62 | 190,500 | 1,900,212 |
| 2017-09-20 | 10.35 | 10.208 | 10.45 | 10.2 | -2.55% | 57 | 226,000 | 2,323,074 |
| 2017-09-19 | 10.248 | 10.475 | 10.489 | 9.976 | +2.29% | 79 | 304,800 | 3,102,776 |
| 2017-09-18 | 10.4 | 10.24 | 10.402 | 9.92 | -1.98% | 120 | 246,700 | 2,513,440 |
| 2017-09-15 | 10.199 | 10.447 | 10.549 | 9.973 | -0.75% | 161 | 371,600 | 3,811,838 |
| 2017-09-14 | 10.5 | 10.526 | 10.7 | 10.149 | +0.26% | 88 | 191,500 | 1,980,150 |
| 2017-09-13 | 10.55 | 10.499 | 10.55 | 10.076 | -0.01% | 51 | 523,500 | 5,381,923 |
| 2017-09-12 | 10.32 | 10.5 | 10.75 | 9.85 | +1.66% | 68 | 136,000 | 1,400,289 |
| 2017-09-11 | 10 | 10.329 | 10.5 | 9.895 | +4.49% | 169 | 457,700 | 4,669,834 |
| 2017-09-08 | 9.67 | 9.885 | 10.5 | 9.551 | -3.09% | 298 | 535,800 | 5,291,608 |
| 2017-09-07 | 9.515 | 10.2 | 12.999 | 9.33 | 0.00% | 132 | 490,500 | 4,870,271 |