ЕвропЭлектротехника

EELT

8.2 ₽ -1.44% ↓

История котировок EELT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-04-12	13.47	13.12	13.5	13	-2.24%	124	2,137,900	28,153,321
2018-04-11	13.3	13.42	13.55	13.29	+0.68%	182	1,505,100	20,243,526
2018-04-10	13.18	13.33	13.33	12.96	+1.21%	146	1,444,100	18,881,067
2018-04-09	13.43	13.17	13.73	13.09	-2.15%	192	1,113,300	14,855,573
2018-04-06	13.7	13.46	13.82	13.4	-1.68%	122	731,100	9,933,101
2018-04-05	13.46	13.69	14.05	13.46	+1.56%	219	1,383,000	19,107,224
2018-04-04	13.4	13.48	13.48	13.08	+0.60%	216	1,933,300	25,629,640
2018-04-03	13.61	13.4	13.61	13.4	-1.83%	76	486,800	6,581,220
2018-04-02	13.72	13.65	13.8	13.6	-0.80%	73	323,500	4,423,958
2018-03-30	13.65	13.76	13.96	13.65	+0.73%	177	1,489,900	20,650,952
2018-03-29	13.33	13.66	13.66	13.16	+2.55%	191	1,951,000	25,991,993
2018-03-28	13.56	13.32	13.67	13.32	-1.19%	106	987,400	13,322,696
2018-03-27	13.2	13.48	13.69	13.1	+2.12%	193	1,456,300	19,477,459
2018-03-26	13.46	13.2	13.75	13.2	-1.79%	173	1,251,100	16,770,872
2018-03-23	13.59	13.44	13.6	13.31	-1.25%	126	1,247,200	16,799,579
2018-03-22	13.36	13.61	13.62	13.34	+1.64%	94	700,100	9,480,083
2018-03-21	13.37	13.39	13.67	13.35	+0.07%	185	1,142,900	15,391,034
2018-03-20	13.52	13.38	13.62	13.33	-1.18%	117	764,300	10,270,701
2018-03-19	13.68	13.54	13.9	13.46	-1.02%	159	784,200	10,708,509
2018-03-16	13.99	13.68	13.99	13.63	-1.94%	73	484,100	6,664,083
2018-03-15	13.76	13.95	13.95	13.76	+1.09%	50	338,200	4,690,046
2018-03-14	13.48	13.8	13.8	13.48	+2.30%	79	929,800	12,698,388
2018-03-13	13.63	13.49	13.66	13.49	-1.32%	66	1,156,200	15,650,271
2018-03-12	13.94	13.67	14.14	13.61	-1.51%	165	928,400	12,922,801
2018-03-09	13.63	13.88	13.96	13.53	+1.98%	84	743,000	10,176,506
2018-03-07	13.77	13.61	13.8	13.61	-1.23%	58	652,500	8,918,159
2018-03-06	13.84	13.78	14	13.78	-0.72%	76	464,200	6,461,862
2018-03-05	13.63	13.88	13.91	13.63	+2.21%	72	561,900	7,724,921
2018-03-02	13.86	13.58	14	13.58	-1.59%	106	636,000	8,737,593
2018-03-01	13.86	13.8	14	13.75	-0.72%	69	355,400	4,937,705
2018-02-28	13.77	13.9	13.94	13.71	+1.16%	72	638,400	8,832,648
2018-02-27	13.98	13.74	14.03	13.7	-1.22%	103	790,300	10,935,081
2018-02-26	14.16	13.91	14.18	13.91	-2.25%	91	420,200	5,890,081
2018-02-22	14.28	14.23	14.28	14.04	-0.21%	120	536,500	7,607,666
2018-02-21	14.19	14.26	14.26	13.96	+0.49%	75	364,900	5,152,596
2018-02-20	14.12	14.19	14.26	13.96	+0.92%	167	800,700	11,280,880
2018-02-19	14.03	14.06	14.49	14.02	+0.21%	211	1,324,400	18,853,823
2018-02-16	14.5	14.03	14.5	14.03	-2.50%	154	742,400	10,587,817
2018-02-15	13.81	14.39	14.52	13.81	+4.28%	266	2,963,200	42,249,980
2018-02-14	13.35	13.8	13.8	13.34	+3.60%	204	2,024,800	27,247,140
2018-02-13	13.3	13.32	13.38	13.21	+0.23%	120	495,100	6,578,267
2018-02-12	13.19	13.29	13.29	13.08	+0.68%	76	402,700	5,297,298
2018-02-09	13.2	13.2	13.2	13.13	-0.23%	40	189,600	2,496,619
2018-02-08	13.15	13.23	13.24	13.07	+0.38%	54	348,000	4,571,188
2018-02-07	13.11	13.18	13.19	13.11	+0.84%	47	653,100	8,593,349
2018-02-06	13.3	13.07	13.3	12.77	-1.28%	201	1,364,300	17,603,418
2018-02-05	12.84	13.24	13.33	12.84	+3.60%	135	775,000	10,197,544
2018-02-02	12.85	12.78	12.89	12.78	-0.93%	68	509,400	6,541,162
2018-02-01	13.09	12.9	13.1	12.89	-1.15%	76	658,300	8,550,812
2018-01-31	13.3	13.05	13.3	13.03	-1.88%	77	754,000	9,894,783
2018-01-30	13	13.3	13.34	13	+2.31%	306	1,513,000	19,979,085
2018-01-29	13.24	13	13.34	12.84	-1.52%	237	1,592,300	20,822,476
2018-01-26	13.12	13.2	13.23	13.03	+0.61%	111	1,015,000	13,326,158
2018-01-25	13.11	13.12	13.23	13.02	-0.23%	105	963,200	12,609,535
2018-01-24	13.2	13.15	13.22	13.01	0.00%	178	1,419,900	18,628,053
2018-01-23	13.16	13.15	13.18	13.07	0.00%	89	412,700	5,422,210
2018-01-22	12.83	13.15	13.2	12.61	+2.73%	184	871,700	11,284,715
2018-01-19	12.87	12.8	12.87	12.75	-0.62%	49	411,100	5,266,908
2018-01-18	12.79	12.88	12.92	12.75	+0.08%	50	528,200	6,767,003
2018-01-17	12.99	12.87	13.02	12.85	-0.39%	50	836,400	10,768,526
2018-01-16	13.01	12.92	13.2	12.76	-0.69%	188	815,500	10,530,004
2018-01-15	12.85	13.01	13.01	12.8	+1.32%	66	570,000	7,348,281
2018-01-12	12.87	12.84	12.93	12.81	-0.31%	49	257,900	3,316,147
2018-01-11	12.9	12.88	12.99	12.88	0.00%	52	203,500	2,630,098
2018-01-10	12.95	12.88	13.02	12.83	-0.08%	63	274,800	3,548,485
2018-01-09	12.86	12.89	13	12.82	+0.31%	67	250,900	3,236,580
2018-01-05	12.84	12.85	12.85	12.8	-0.16%	38	187,300	2,403,057
2018-01-04	12.8	12.87	12.88	12.8	+0.47%	26	153,100	1,965,741
2018-01-03	12.8	12.81	12.84	12.75	0.00%	42	140,500	1,797,303

Архив котировок акции EELT по годам

2026 2025 2024 2023 2022 2021 2020 2018 2017