ЕвроТранс
EUTR
77.75 ₽ -6.89% ↓История котировок EUTR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 236.2 | 269 | 272 | 230 | +13.60% | 5604 | 246,985 | 61,651,292 |
| 2023-12-28 | 231.25 | 236.8 | 237.85 | 220.6 | +2.40% | 4977 | 119,161 | 27,590,561 |
| 2023-12-27 | 233 | 231.25 | 233 | 228.5 | -0.13% | 2227 | 32,912 | 7,610,791 |
| 2023-12-26 | 233.4 | 231.55 | 234.35 | 229 | -0.79% | 2551 | 59,513 | 13,756,656 |
| 2023-12-25 | 234.85 | 233.4 | 235.45 | 232.2 | -0.62% | 2689 | 74,500 | 17,426,132 |
| 2023-12-22 | 234 | 234.85 | 238 | 227.25 | +0.32% | 3978 | 144,769 | 33,916,944 |
| 2023-12-21 | 237.15 | 234.1 | 237.15 | 234 | -1.22% | 1512 | 29,121 | 6,839,200 |
| 2023-12-20 | 237.25 | 237 | 238.25 | 236 | +0.17% | 1308 | 25,120 | 5,947,673 |
| 2023-12-19 | 238.1 | 236.6 | 238.1 | 236 | -0.71% | 1025 | 26,282 | 6,228,791 |
| 2023-12-18 | 237.9 | 238.3 | 240 | 234.45 | +0.13% | 2972 | 111,140 | 26,448,199 |
| 2023-12-15 | 233 | 238 | 238 | 233 | +0.93% | 1785 | 63,498 | 14,980,966 |
| 2023-12-14 | 236.45 | 235.8 | 239.15 | 233.05 | -0.32% | 1577 | 47,663 | 11,217,554 |
| 2023-12-13 | 239.05 | 236.55 | 239.05 | 230.1 | -1.03% | 2226 | 65,917 | 15,503,630 |
| 2023-12-12 | 241.85 | 239 | 241.85 | 235 | -0.42% | 1637 | 34,403 | 8,160,569 |
| 2023-12-11 | 245 | 240 | 245 | 235.8 | -3.23% | 3225 | 96,953 | 23,228,597 |
| 2023-12-08 | 228 | 248 | 250 | 228 | +3.33% | 5470 | 209,469 | 49,774,548 |
| 2023-12-07 | 228.45 | 240 | 246 | 228.45 | +2.89% | 5514 | 175,973 | 41,870,531 |
| 2023-12-06 | 241.75 | 233.25 | 244 | 230.3 | -3.52% | 5411 | 145,196 | 34,666,245 |
| 2023-12-05 | 241.9 | 241.75 | 244.6 | 238.4 | -0.08% | 2931 | 82,886 | 20,062,192 |
| 2023-12-04 | 244.5 | 241.95 | 246 | 239.5 | +0.02% | 3513 | 91,934 | 22,264,391 |
| 2023-12-01 | 240.8 | 241.9 | 245.5 | 239.5 | -1.47% | 3119 | 84,210 | 20,427,458 |
| 2023-11-30 | 248.5 | 245.5 | 248.5 | 239.05 | -1.78% | 3211 | 83,315 | 20,402,782 |
| 2023-11-29 | 244.4 | 249.95 | 250 | 235.05 | +2.02% | 4050 | 160,654 | 39,326,634 |
| 2023-11-28 | 239.85 | 245 | 247 | 230.1 | +4.68% | 5313 | 205,050 | 48,857,882 |
| 2023-11-27 | 249 | 234.05 | 255.95 | 226.5 | -5.99% | 15267 | 607,492 | 146,524,498 |
| 2023-11-24 | 239.15 | 248.95 | 257.95 | 229.45 | +3.19% | 25171 | 1,232,772 | 304,024,705 |
| 2023-11-23 | 222.3 | 241.25 | 250.9 | 215.4 | +8.43% | 10027 | 515,712 | 118,443,953 |
| 2023-11-22 | 223 | 222.5 | 224 | 215.05 | -0.22% | 16579 | 719,827 | 157,527,000 |
| 2023-11-21 | 250 | 223 | 254.8 | 222.15 | 0.00% | 30302 | 1,254,804 | 292,037,623 |