Элемент
ELMT
0.14305 ₽ +0.21% ↑История котировок ELMT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 0.13635 | 0.1436 | 0.1439 | 0.13525 | +5.51% | 2464 | 158,649,000 | 22,375,382 |
| 2024-12-28 | 0.1347 | 0.1361 | 0.13745 | 0.13325 | +1.45% | 1849 | 69,340,000 | 9,384,360 |
| 2024-12-27 | 0.1347 | 0.13415 | 0.1358 | 0.13355 | -0.41% | 1636 | 53,751,000 | 7,242,005 |
| 2024-12-26 | 0.13425 | 0.1347 | 0.13645 | 0.1336 | +1.24% | 1466 | 77,206,000 | 10,425,132 |
| 2024-12-25 | 0.13425 | 0.13305 | 0.13545 | 0.1319 | -0.89% | 2057 | 164,217,000 | 21,886,531 |
| 2024-12-24 | 0.1385 | 0.13425 | 0.1385 | 0.1333 | -2.36% | 2249 | 177,647,000 | 24,160,196 |
| 2024-12-23 | 0.13475 | 0.1375 | 0.1456 | 0.13155 | +4.96% | 4928 | 387,992,000 | 53,581,741 |
| 2024-12-20 | 0.1297 | 0.131 | 0.134 | 0.12535 | +3.43% | 2896 | 318,552,000 | 41,355,441 |
| 2024-12-19 | 0.12415 | 0.12665 | 0.13275 | 0.1238 | +2.22% | 3251 | 89,209,000 | 11,415,309 |
| 2024-12-18 | 0.1235 | 0.1239 | 0.1241 | 0.1212 | +0.57% | 1526 | 64,105,000 | 7,843,610 |
| 2024-12-17 | 0.1282 | 0.1232 | 0.1292 | 0.123 | -3.86% | 2224 | 126,951,000 | 15,933,914 |
| 2024-12-16 | 0.1338 | 0.12815 | 0.1338 | 0.128 | -4.22% | 2004 | 61,425,000 | 7,994,376 |
| 2024-12-13 | 0.13875 | 0.1338 | 0.13875 | 0.1325 | -2.69% | 1576 | 50,940,000 | 6,882,268 |
| 2024-12-12 | 0.13975 | 0.1375 | 0.1405 | 0.1372 | -1.01% | 1182 | 38,946,000 | 5,391,488 |
| 2024-12-11 | 0.14195 | 0.1389 | 0.14195 | 0.1356 | -2.01% | 1783 | 90,271,000 | 12,559,137 |
| 2024-12-10 | 0.14445 | 0.14175 | 0.14445 | 0.14025 | -1.39% | 1581 | 64,206,000 | 9,100,745 |
| 2024-12-09 | 0.1452 | 0.14375 | 0.1453 | 0.14315 | -0.17% | 1104 | 34,862,000 | 5,012,247 |
| 2024-12-06 | 0.14515 | 0.144 | 0.146 | 0.143 | -0.35% | 1189 | 40,833,000 | 5,897,846 |
| 2024-12-05 | 0.145 | 0.1445 | 0.145 | 0.14285 | -0.58% | 1153 | 48,194,000 | 6,935,740 |
| 2024-12-04 | 0.1475 | 0.14535 | 0.1475 | 0.14485 | -0.17% | 941 | 28,650,000 | 4,169,489 |
| 2024-12-03 | 0.14705 | 0.1456 | 0.14805 | 0.1455 | -0.95% | 852 | 48,537,000 | 7,095,429 |
| 2024-12-02 | 0.14385 | 0.147 | 0.15 | 0.14385 | +2.19% | 1791 | 105,859,000 | 15,668,336 |
| 2024-11-29 | 0.1437 | 0.14385 | 0.1445 | 0.1428 | +0.45% | 1261 | 59,478,000 | 8,543,051 |
| 2024-11-28 | 0.1443 | 0.1432 | 0.1459 | 0.14295 | -0.07% | 1398 | 68,798,000 | 9,940,535 |
| 2024-11-27 | 0.149 | 0.1433 | 0.149 | 0.14 | -2.32% | 2681 | 147,653,000 | 21,241,356 |
| 2024-11-26 | 0.15225 | 0.1467 | 0.15225 | 0.1463 | -3.65% | 2759 | 98,161,000 | 14,628,446 |
| 2024-11-25 | 0.1548 | 0.15225 | 0.157 | 0.1512 | -1.26% | 2407 | 67,664,000 | 10,314,781 |
| 2024-11-22 | 0.1573 | 0.1542 | 0.1577 | 0.154 | -0.42% | 2046 | 63,219,000 | 9,793,335 |
| 2024-11-21 | 0.15805 | 0.15485 | 0.15825 | 0.1515 | -1.56% | 2031 | 75,999,000 | 11,809,645 |
| 2024-11-20 | 0.1575 | 0.1573 | 0.162 | 0.157 | -0.25% | 1475 | 54,114,000 | 8,587,686 |
| 2024-11-19 | 0.15995 | 0.1577 | 0.1611 | 0.1573 | -1.41% | 1812 | 55,028,000 | 8,759,074 |
| 2024-11-18 | 0.16205 | 0.15995 | 0.1633 | 0.15915 | -2.35% | 2847 | 89,772,000 | 14,445,976 |
| 2024-11-15 | 0.1633 | 0.1638 | 0.16395 | 0.1623 | +0.49% | 957 | 24,775,000 | 4,044,397 |
| 2024-11-14 | 0.1671 | 0.163 | 0.1671 | 0.1621 | -2.45% | 1790 | 62,348,000 | 10,192,528 |
| 2024-11-13 | 0.16755 | 0.1671 | 0.171 | 0.1665 | -0.27% | 1772 | 60,222,000 | 10,160,576 |
| 2024-11-12 | 0.16885 | 0.16755 | 0.171 | 0.1658 | -0.27% | 3290 | 154,093,000 | 25,943,492 |
| 2024-11-11 | 0.16305 | 0.168 | 0.1684 | 0.163 | +3.42% | 2449 | 76,603,000 | 12,658,305 |
| 2024-11-08 | 0.1613 | 0.16245 | 0.16265 | 0.16045 | +0.78% | 1180 | 43,191,000 | 6,992,430 |
| 2024-11-07 | 0.1613 | 0.1612 | 0.163 | 0.16005 | -0.06% | 738 | 30,044,000 | 4,838,693 |
| 2024-11-06 | 0.16255 | 0.1613 | 0.16695 | 0.1609 | +1.19% | 1099 | 34,322,000 | 5,570,114 |
| 2024-11-05 | 0.16 | 0.1594 | 0.16115 | 0.159 | -0.38% | 946 | 10,239,000 | 1,635,890 |
| 2024-11-02 | 0.16495 | 0.16 | 0.16495 | 0.1566 | +0.06% | 1054 | 28,349,000 | 4,554,414 |
| 2024-11-01 | 0.1645 | 0.1599 | 0.1645 | 0.1595 | -2.51% | 1326 | 46,398,000 | 7,456,910 |
| 2024-10-31 | 0.165 | 0.16402 | 0.165 | 0.1608 | -0.68% | 2737 | 53,872,000 | 8,774,031 |
| 2024-10-30 | 0.1644 | 0.16514 | 0.1673 | 0.16296 | +0.70% | 2766 | 52,329,000 | 8,666,907 |
| 2024-10-29 | 0.164 | 0.164 | 0.164 | 0.1571 | +3.24% | 4488 | 78,802,000 | 12,627,351 |
| 2024-10-28 | 0.16674 | 0.15886 | 0.16674 | 0.158 | -4.73% | 3747 | 245,316,000 | 39,291,486 |
| 2024-10-25 | 0.16894 | 0.16674 | 0.1695 | 0.1653 | -0.64% | 1630 | 29,563,000 | 4,941,805 |
| 2024-10-24 | 0.16996 | 0.16782 | 0.17038 | 0.16376 | -1.25% | 1510 | 62,920,000 | 10,552,402 |
| 2024-10-23 | 0.17 | 0.16994 | 0.17018 | 0.1689 | 0.00% | 1101 | 14,901,000 | 2,522,871 |
| 2024-10-22 | 0.17198 | 0.16994 | 0.17198 | 0.1693 | -0.15% | 785 | 12,303,000 | 2,095,858 |
| 2024-10-21 | 0.17198 | 0.1702 | 0.17198 | 0.16906 | +0.13% | 1916 | 23,876,000 | 4,066,883 |
| 2024-10-18 | 0.17262 | 0.16998 | 0.17346 | 0.1699 | -1.51% | 1903 | 63,212,000 | 10,752,730 |
| 2024-10-17 | 0.1729 | 0.17258 | 0.17338 | 0.172 | +0.03% | 1008 | 30,441,000 | 5,255,711 |
| 2024-10-16 | 0.173 | 0.17252 | 0.175 | 0.17252 | -0.21% | 913 | 21,804,000 | 3,789,613 |
| 2024-10-15 | 0.17204 | 0.17288 | 0.1755 | 0.17202 | +0.49% | 1177 | 28,377,000 | 4,931,871 |
| 2024-10-14 | 0.1709 | 0.17204 | 0.173 | 0.1705 | +0.57% | 1201 | 32,153,000 | 5,520,608 |
| 2024-10-11 | 0.17174 | 0.17106 | 0.17252 | 0.1705 | -0.09% | 854 | 9,107,000 | 1,561,192 |
| 2024-10-10 | 0.1721 | 0.17122 | 0.17296 | 0.17074 | -0.11% | 725 | 8,870,000 | 1,520,962 |
| 2024-10-09 | 0.17254 | 0.1714 | 0.173 | 0.1707 | -0.41% | 1050 | 17,750,000 | 3,044,485 |
| 2024-10-08 | 0.17254 | 0.1721 | 0.1738 | 0.1718 | -0.26% | 992 | 15,005,000 | 2,585,919 |
| 2024-10-07 | 0.1735 | 0.17254 | 0.17488 | 0.17236 | -0.36% | 1018 | 15,193,000 | 2,628,313 |
| 2024-10-04 | 0.1748 | 0.17316 | 0.17492 | 0.17288 | -0.05% | 671 | 16,124,000 | 2,800,705 |
| 2024-10-03 | 0.1752 | 0.17324 | 0.17768 | 0.1726 | -0.43% | 1077 | 26,224,000 | 4,554,982 |
| 2024-10-02 | 0.1762 | 0.17398 | 0.1762 | 0.17334 | -0.47% | 1300 | 22,854,000 | 3,992,550 |
| 2024-10-01 | 0.17778 | 0.1748 | 0.17778 | 0.17338 | -1.49% | 1469 | 50,613,000 | 8,896,414 |
| 2024-09-30 | 0.17702 | 0.17744 | 0.1818 | 0.17646 | +0.26% | 1753 | 114,122,000 | 20,239,355 |
| 2024-09-27 | 0.17708 | 0.17698 | 0.17752 | 0.17632 | +0.51% | 1114 | 24,786,000 | 4,387,206 |
| 2024-09-26 | 0.17898 | 0.17608 | 0.17898 | 0.17534 | -0.98% | 1613 | 61,231,000 | 10,776,180 |
| 2024-09-25 | 0.184 | 0.17782 | 0.184 | 0.17484 | -2.78% | 3339 | 160,377,000 | 28,542,165 |
| 2024-09-24 | 0.185 | 0.1829 | 0.1878 | 0.1812 | +1.67% | 2109 | 120,229,000 | 22,143,604 |
| 2024-09-23 | 0.18232 | 0.1799 | 0.18232 | 0.17876 | +0.32% | 4367 | 179,441,000 | 32,269,667 |
| 2024-09-20 | 0.178 | 0.17932 | 0.18028 | 0.1746 | +0.75% | 1984 | 109,807,000 | 19,590,441 |
| 2024-09-19 | 0.18 | 0.17798 | 0.18036 | 0.17642 | -0.22% | 1061 | 68,829,000 | 12,242,084 |
| 2024-09-18 | 0.1765 | 0.17838 | 0.17888 | 0.17614 | +1.19% | 1815 | 65,020,000 | 11,547,157 |
| 2024-09-17 | 0.17376 | 0.17628 | 0.17634 | 0.17376 | +1.45% | 1519 | 53,919,000 | 9,460,833 |
| 2024-09-16 | 0.16996 | 0.17376 | 0.1751 | 0.16996 | +2.24% | 2143 | 65,128,000 | 11,233,488 |
| 2024-09-13 | 0.1735 | 0.16996 | 0.1735 | 0.1696 | -1.43% | 4183 | 183,412,000 | 31,241,118 |
| 2024-09-12 | 0.17442 | 0.17242 | 0.17486 | 0.1721 | -1.14% | 1932 | 30,249,000 | 5,237,030 |
| 2024-09-11 | 0.17548 | 0.1744 | 0.17548 | 0.17404 | -0.18% | 1095 | 16,312,000 | 2,851,406 |
| 2024-09-10 | 0.176 | 0.17472 | 0.1765 | 0.1745 | -0.40% | 1281 | 23,323,000 | 4,094,316 |
| 2024-09-09 | 0.1745 | 0.17542 | 0.17556 | 0.17446 | +0.09% | 1128 | 35,303,000 | 6,175,732 |
| 2024-09-06 | 0.1757 | 0.17526 | 0.176 | 0.1745 | +0.15% | 635 | 18,086,000 | 3,165,286 |
| 2024-09-05 | 0.176 | 0.175 | 0.17646 | 0.1748 | +0.46% | 1022 | 54,089,000 | 9,481,703 |
| 2024-09-04 | 0.1724 | 0.1742 | 0.17424 | 0.17238 | +1.04% | 1892 | 22,832,000 | 3,967,596 |
| 2024-09-03 | 0.171 | 0.1724 | 0.1755 | 0.171 | +0.35% | 1437 | 67,533,000 | 11,709,674 |
| 2024-09-02 | 0.17812 | 0.1718 | 0.17814 | 0.1713 | -3.54% | 1590 | 50,126,000 | 8,712,776 |
| 2024-08-30 | 0.1778 | 0.1781 | 0.1805 | 0.177 | +0.18% | 1559 | 117,697,000 | 21,061,408 |
| 2024-08-29 | 0.17542 | 0.17778 | 0.17886 | 0.1752 | +1.36% | 992 | 74,512,000 | 13,242,170 |
| 2024-08-28 | 0.18 | 0.1754 | 0.18 | 0.17478 | -1.29% | 966 | 34,075,000 | 5,995,694 |
| 2024-08-27 | 0.18012 | 0.1777 | 0.1806 | 0.1743 | -1.33% | 1617 | 77,510,000 | 13,879,006 |
| 2024-08-26 | 0.18012 | 0.1801 | 0.1815 | 0.17954 | +0.65% | 1655 | 57,796,000 | 10,418,583 |
| 2024-08-23 | 0.1801 | 0.17894 | 0.1801 | 0.177 | -0.09% | 1446 | 78,359,000 | 13,989,469 |
| 2024-08-22 | 0.18146 | 0.1791 | 0.18172 | 0.17886 | -1.27% | 1821 | 55,765,000 | 10,063,359 |
| 2024-08-21 | 0.183 | 0.1814 | 0.18362 | 0.17948 | -0.17% | 1386 | 83,039,000 | 15,087,173 |
| 2024-08-20 | 0.18104 | 0.1817 | 0.1826 | 0.18026 | +0.38% | 1366 | 46,399,000 | 8,409,414 |
| 2024-08-19 | 0.184 | 0.18102 | 0.18402 | 0.18028 | -1.07% | 1729 | 51,015,000 | 9,284,119 |
| 2024-08-16 | 0.18222 | 0.18298 | 0.185 | 0.18186 | +0.45% | 1338 | 49,430,000 | 9,049,604 |
| 2024-08-15 | 0.18376 | 0.18216 | 0.18376 | 0.179 | +0.16% | 1083 | 36,438,000 | 6,608,418 |
| 2024-08-14 | 0.1843 | 0.18186 | 0.18546 | 0.18 | -1.32% | 2074 | 87,098,000 | 15,948,685 |
| 2024-08-13 | 0.18246 | 0.1843 | 0.1846 | 0.18246 | +1.23% | 2006 | 32,796,000 | 6,036,074 |
| 2024-08-12 | 0.18398 | 0.18206 | 0.18398 | 0.17998 | -1.04% | 1707 | 60,272,000 | 10,942,728 |
| 2024-08-09 | 0.18366 | 0.18398 | 0.18412 | 0.183 | -0.15% | 1362 | 18,015,000 | 3,309,457 |
| 2024-08-08 | 0.18472 | 0.18426 | 0.185 | 0.18302 | -0.13% | 1271 | 21,914,000 | 4,032,114 |
| 2024-08-07 | 0.187 | 0.1845 | 0.187 | 0.17878 | +0.16% | 1841 | 34,662,000 | 6,363,557 |
| 2024-08-06 | 0.1839 | 0.1842 | 0.18788 | 0.1826 | +0.16% | 1239 | 59,513,000 | 10,965,983 |
| 2024-08-05 | 0.18838 | 0.1839 | 0.18948 | 0.182 | -2.36% | 2390 | 89,153,000 | 16,460,481 |
| 2024-08-02 | 0.18552 | 0.18834 | 0.19168 | 0.18472 | +1.53% | 2172 | 83,689,000 | 15,715,141 |
| 2024-08-01 | 0.1836 | 0.1855 | 0.1862 | 0.175 | +1.93% | 2581 | 64,989,000 | 11,920,361 |
| 2024-07-31 | 0.187 | 0.18198 | 0.187 | 0.18064 | +0.56% | 2499 | 58,853,000 | 10,713,124 |
| 2024-07-30 | 0.18702 | 0.18096 | 0.18702 | 0.17948 | +0.60% | 1942 | 52,146,000 | 9,392,094 |
| 2024-07-29 | 0.1835 | 0.17988 | 0.189 | 0.17422 | -1.97% | 3005 | 95,631,000 | 16,974,967 |
| 2024-07-26 | 0.18324 | 0.1835 | 0.18456 | 0.18174 | +0.16% | 3598 | 92,112,000 | 16,901,598 |
| 2024-07-25 | 0.18124 | 0.1832 | 0.18572 | 0.18 | +1.08% | 2988 | 80,633,000 | 14,774,192 |
| 2024-07-24 | 0.183 | 0.18124 | 0.183 | 0.18 | +0.02% | 2454 | 70,003,000 | 12,639,834 |
| 2024-07-23 | 0.18 | 0.1812 | 0.18184 | 0.17956 | +0.78% | 4074 | 60,475,000 | 10,922,908 |
| 2024-07-22 | 0.17878 | 0.1798 | 0.18198 | 0.17796 | +0.57% | 1484 | 69,196,000 | 12,453,681 |
| 2024-07-19 | 0.18076 | 0.17878 | 0.18138 | 0.17454 | +0.98% | 2456 | 62,434,000 | 10,996,961 |
| 2024-07-18 | 0.18076 | 0.17704 | 0.18076 | 0.174 | -2.06% | 2766 | 105,891,000 | 18,724,472 |
| 2024-07-17 | 0.1826 | 0.18076 | 0.1852 | 0.17764 | +0.29% | 19069 | 118,361,000 | 21,198,186 |
| 2024-07-16 | 0.18002 | 0.18024 | 0.18164 | 0.17778 | +0.39% | 3428 | 91,426,000 | 16,338,273 |
| 2024-07-15 | 0.17824 | 0.17954 | 0.18262 | 0.1765 | +1.63% | 2494 | 107,012,000 | 19,308,721 |
| 2024-07-12 | 0.17766 | 0.17666 | 0.17802 | 0.1752 | +0.71% | 1696 | 63,825,000 | 11,275,722 |
| 2024-07-11 | 0.16714 | 0.17542 | 0.1761 | 0.16534 | +4.94% | 3541 | 134,788,000 | 23,217,342 |
| 2024-07-10 | 0.17374 | 0.16716 | 0.17536 | 0.1639 | -3.79% | 4066 | 118,650,000 | 19,926,678 |
| 2024-07-09 | 0.18314 | 0.17374 | 0.18314 | 0.1717 | -3.55% | 3990 | 102,959,000 | 18,160,568 |
| 2024-07-08 | 0.1841 | 0.18014 | 0.18598 | 0.18 | -1.72% | 3181 | 71,910,000 | 13,196,994 |
| 2024-07-05 | 0.188 | 0.1833 | 0.18884 | 0.18214 | -2.48% | 4113 | 114,932,000 | 21,067,338 |
| 2024-07-04 | 0.1951 | 0.18796 | 0.1951 | 0.1868 | -3.56% | 5155 | 164,298,000 | 31,161,944 |
| 2024-07-03 | 0.19868 | 0.1949 | 0.19868 | 0.1943 | -1.70% | 3890 | 68,571,000 | 13,407,464 |
| 2024-07-02 | 0.20076 | 0.19828 | 0.2008 | 0.19068 | -0.61% | 3654 | 136,757,000 | 26,909,121 |
| 2024-07-01 | 0.21966 | 0.1995 | 0.21966 | 0.1995 | -1.24% | 9453 | 79,103,000 | 15,893,248 |
| 2024-06-28 | 0.2027 | 0.202 | 0.205 | 0.19892 | +1.00% | 2114 | 249,963,000 | 50,157,868 |
| 2024-06-27 | 0.202 | 0.2 | 0.2038 | 0.1994 | 0.00% | 1429 | 81,261,000 | 16,263,904 |
| 2024-06-26 | 0.20542 | 0.2 | 0.20542 | 0.1996 | -0.32% | 1646 | 55,750,000 | 11,166,568 |
| 2024-06-25 | 0.2 | 0.20064 | 0.2047 | 0.1973 | +0.34% | 1863 | 47,059,000 | 9,373,851 |
| 2024-06-24 | 0.20028 | 0.19996 | 0.2014 | 0.19806 | -0.16% | 2774 | 96,606,000 | 19,340,737 |
| 2024-06-21 | 0.20142 | 0.20028 | 0.20296 | 0.1995 | -0.57% | 1884 | 94,393,000 | 18,942,088 |
| 2024-06-20 | 0.20644 | 0.20142 | 0.20644 | 0.2003 | -0.68% | 2565 | 85,738,000 | 17,318,122 |
| 2024-06-19 | 0.2074 | 0.2028 | 0.2076 | 0.20184 | -2.21% | 2791 | 46,940,000 | 9,594,060 |
| 2024-06-18 | 0.2084 | 0.20738 | 0.214 | 0.203 | -0.05% | 2852 | 80,459,000 | 16,665,563 |
| 2024-06-17 | 0.21698 | 0.20748 | 0.21698 | 0.20688 | -1.20% | 2869 | 77,146,000 | 16,083,221 |
| 2024-06-14 | 0.20898 | 0.21 | 0.21 | 0.205 | +1.45% | 2936 | 75,682,000 | 15,698,812 |
| 2024-06-13 | 0.2085 | 0.207 | 0.21054 | 0.20212 | -1.68% | 3774 | 126,489,000 | 26,123,080 |
| 2024-06-11 | 0.212 | 0.21054 | 0.215 | 0.209 | -0.71% | 2661 | 76,984,000 | 16,288,234 |
| 2024-06-10 | 0.21998 | 0.21204 | 0.223 | 0.2076 | -2.39% | 3774 | 135,729,000 | 29,149,850 |
| 2024-06-07 | 0.2223 | 0.21724 | 0.2235 | 0.216 | +0.08% | 6750 | 346,501,000 | 75,278,079 |
| 2024-06-06 | 0.2236 | 0.21706 | 0.2256 | 0.21498 | 0.00% | 4945 | 310,579,000 | 68,068,467 |