Абрау-Дюрсо
ABRD
139 ₽ +0.58% ↑История котировок ABRD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 138.2 | 139 | 139.2 | 137.8 | +0.58% | 138 | 11,790 | 1,633,734 |
| 2026-06-01 | 137 | 138.2 | 138.4 | 136.2 | +0.73% | 301 | 19,200 | 2,637,964 |
| 2026-05-29 | 136.2 | 137.2 | 137.2 | 135.2 | +0.15% | 296 | 18,890 | 2,572,998 |
| 2026-05-28 | 137.6 | 137 | 138.4 | 136.2 | -0.58% | 238 | 9,860 | 1,352,924 |
| 2026-05-27 | 138.2 | 137.8 | 138.6 | 136.4 | -0.43% | 322 | 14,610 | 2,007,240 |
| 2026-05-26 | 139.4 | 138.4 | 141.4 | 137.4 | -1.84% | 384 | 16,490 | 2,292,766 |
| 2026-05-25 | 141.2 | 141 | 141.8 | 138.2 | +0.43% | 514 | 19,380 | 2,711,864 |
| 2026-05-22 | 140.2 | 140.4 | 141.6 | 140 | 0.00% | 171 | 8,010 | 1,127,056 |
| 2026-05-21 | 141.4 | 140.4 | 141.8 | 140 | -0.71% | 370 | 15,320 | 2,150,168 |
| 2026-05-20 | 141.4 | 141.4 | 142.4 | 140.8 | -0.28% | 279 | 9,350 | 1,321,950 |
| 2026-05-19 | 141.8 | 141.8 | 143 | 140.8 | -0.28% | 351 | 28,040 | 3,981,212 |
| 2026-05-18 | 143.4 | 142.2 | 143.4 | 141.6 | +0.14% | 327 | 13,340 | 1,894,682 |
| 2026-05-15 | 143.6 | 142 | 143.8 | 141.6 | -0.98% | 424 | 23,690 | 3,372,752 |
| 2026-05-14 | 145.2 | 143.4 | 145.8 | 143.2 | -0.97% | 359 | 16,310 | 2,346,594 |
| 2026-05-13 | 144.8 | 144.8 | 146 | 144.6 | -0.14% | 153 | 7,570 | 1,100,174 |
| 2026-05-12 | 144.4 | 145 | 146 | 144 | 0.00% | 321 | 24,840 | 3,605,222 |
| 2026-05-11 | 144.8 | 145 | 145.6 | 143.8 | +0.55% | 148 | 5,560 | 805,148 |
| 2026-05-08 | 143.8 | 144.2 | 144.4 | 143.6 | -0.14% | 260 | 11,180 | 1,610,606 |
| 2026-05-07 | 144.6 | 144.4 | 145.2 | 144 | -0.14% | 213 | 5,890 | 850,090 |
| 2026-05-06 | 145.8 | 144.6 | 146.2 | 144.6 | -0.14% | 192 | 12,680 | 1,842,086 |
| 2026-05-05 | 146.2 | 144.8 | 146.4 | 144.6 | -0.82% | 290 | 9,700 | 1,407,758 |
| 2026-05-04 | 147 | 146 | 147.8 | 145.4 | +0.14% | 352 | 14,260 | 2,089,864 |
| 2026-04-30 | 145.6 | 145.8 | 147.2 | 144.8 | -0.68% | 305 | 25,710 | 3,746,668 |
| 2026-04-29 | 148.4 | 146.8 | 151.8 | 144.2 | -0.54% | 1173 | 126,250 | 18,670,306 |
| 2026-04-28 | 150 | 147.6 | 151.2 | 146.2 | -1.86% | 872 | 43,740 | 6,486,342 |
| 2026-04-27 | 150.8 | 150.4 | 151.2 | 150 | -0.27% | 355 | 25,180 | 3,789,200 |
| 2026-04-24 | 151.6 | 150.8 | 152.4 | 150 | -0.92% | 327 | 20,650 | 3,113,464 |
| 2026-04-23 | 151.8 | 152.2 | 152.8 | 151.8 | +0.13% | 154 | 9,520 | 1,449,608 |
| 2026-04-22 | 150.6 | 152 | 152.2 | 150.2 | +0.80% | 197 | 6,790 | 1,025,854 |
| 2026-04-21 | 150.6 | 150.8 | 151.8 | 150.4 | -0.40% | 226 | 12,500 | 1,887,152 |
| 2026-04-20 | 152.2 | 151.4 | 152.8 | 150.6 | -0.13% | 315 | 15,560 | 2,355,918 |
| 2026-04-17 | 151.6 | 151.6 | 152.6 | 151 | -0.13% | 168 | 11,930 | 1,809,794 |
| 2026-04-16 | 151.4 | 151.8 | 153.4 | 151.4 | -0.13% | 231 | 21,810 | 3,328,442 |
| 2026-04-15 | 151.8 | 152 | 152.2 | 151 | +0.13% | 241 | 11,100 | 1,683,096 |
| 2026-04-14 | 151.2 | 151.8 | 152 | 150.8 | +0.26% | 154 | 9,670 | 1,464,884 |
| 2026-04-13 | 150.6 | 151.4 | 152.2 | 150.6 | 0.00% | 355 | 21,020 | 3,180,498 |
| 2026-04-10 | 153 | 151.4 | 153 | 150.6 | -0.39% | 263 | 16,650 | 2,526,632 |
| 2026-04-09 | 151.4 | 152 | 153 | 150.4 | -0.26% | 290 | 34,230 | 5,202,762 |
| 2026-04-08 | 150.6 | 152.4 | 153.2 | 150.6 | +0.79% | 231 | 31,580 | 4,814,206 |
| 2026-04-07 | 153.6 | 151.2 | 155.6 | 150.6 | -1.82% | 415 | 35,770 | 5,482,718 |
| 2026-04-06 | 153.4 | 154 | 156.2 | 152 | +0.52% | 471 | 34,930 | 5,368,376 |
| 2026-04-03 | 151.8 | 153.2 | 154 | 151.8 | +0.39% | 316 | 17,030 | 2,608,834 |
| 2026-04-02 | 151.6 | 152.6 | 152.8 | 151 | +0.53% | 186 | 11,650 | 1,775,364 |
| 2026-04-01 | 151.2 | 151.8 | 153.8 | 150.4 | 0.00% | 618 | 19,070 | 2,897,496 |
| 2026-03-31 | 150.6 | 151.8 | 153.8 | 150.6 | +0.93% | 439 | 47,060 | 7,171,202 |
| 2026-03-30 | 150.8 | 150.4 | 151.6 | 150.2 | -0.27% | 432 | 23,850 | 3,601,430 |
| 2026-03-27 | 153 | 150.8 | 153.4 | 150.2 | -1.05% | 545 | 33,680 | 5,080,720 |
| 2026-03-26 | 153.2 | 152.4 | 153.8 | 151.6 | -0.65% | 380 | 14,950 | 2,279,412 |
| 2026-03-25 | 153.2 | 153.4 | 154.4 | 152.8 | +0.26% | 257 | 14,730 | 2,260,424 |
| 2026-03-24 | 155.8 | 153 | 155.8 | 152.8 | -1.16% | 436 | 18,980 | 2,922,882 |
| 2026-03-23 | 156.6 | 154.8 | 156.6 | 154.2 | -1.15% | 446 | 28,490 | 4,424,704 |
| 2026-03-20 | 156 | 156.6 | 157 | 156 | +0.26% | 242 | 11,870 | 1,855,958 |
| 2026-03-19 | 158.6 | 156.2 | 159.2 | 155 | -1.64% | 2035 | 54,970 | 8,598,752 |
| 2026-03-18 | 159.2 | 158.8 | 159.6 | 158.4 | 0.00% | 233 | 12,850 | 2,041,212 |
| 2026-03-17 | 159.6 | 158.8 | 160 | 158.6 | -0.75% | 422 | 15,370 | 2,444,070 |
| 2026-03-16 | 159.8 | 160 | 162.8 | 159 | +0.38% | 1298 | 72,670 | 11,692,496 |
| 2026-03-13 | 161.2 | 159.4 | 161.8 | 158.8 | -0.13% | 353 | 12,150 | 1,940,764 |
| 2026-03-12 | 160.2 | 159.6 | 162 | 159.6 | -0.37% | 175 | 9,950 | 1,592,282 |
| 2026-03-11 | 159.8 | 160.2 | 162.4 | 158.8 | +0.88% | 414 | 32,640 | 5,235,512 |
| 2026-03-10 | 158.4 | 158.8 | 159.6 | 157.8 | +0.38% | 244 | 13,810 | 2,196,150 |
| 2026-03-09 | 159 | 158.2 | 159.4 | 157 | 0.00% | 469 | 26,110 | 4,139,446 |
| 2026-03-06 | 159.2 | 158.2 | 160.2 | 158.2 | -0.63% | 305 | 17,730 | 2,817,414 |
| 2026-03-05 | 158.6 | 159.2 | 160.2 | 158.6 | +0.38% | 254 | 16,200 | 2,583,176 |
| 2026-03-04 | 160 | 158.6 | 160.2 | 158.6 | 0.00% | 226 | 14,030 | 2,235,332 |
| 2026-03-03 | 161.4 | 158.6 | 161.4 | 158.2 | -1.25% | 524 | 24,580 | 3,913,132 |
| 2026-03-02 | 162.6 | 160.6 | 163 | 159.2 | -1.35% | 715 | 43,790 | 7,048,796 |
| 2026-02-27 | 162 | 162.8 | 163 | 161.6 | +0.25% | 204 | 17,040 | 2,767,540 |
| 2026-02-26 | 162.6 | 162.4 | 163.4 | 161.6 | -0.12% | 252 | 12,840 | 2,085,432 |
| 2026-02-25 | 162.8 | 162.6 | 163.2 | 161.8 | -0.25% | 251 | 12,460 | 2,022,514 |
| 2026-02-24 | 163.2 | 163 | 163.6 | 162.2 | -0.12% | 345 | 14,860 | 2,418,970 |
| 2026-02-20 | 163 | 163.2 | 163.4 | 162.4 | +0.25% | 161 | 7,340 | 1,195,768 |
| 2026-02-19 | 163 | 162.8 | 163.6 | 162.4 | -0.25% | 203 | 8,090 | 1,318,456 |
| 2026-02-18 | 165.2 | 163.2 | 166 | 162.2 | -1.57% | 399 | 27,130 | 4,434,932 |
| 2026-02-17 | 166.8 | 165.8 | 167.6 | 165.2 | +0.12% | 226 | 10,940 | 1,814,732 |
| 2026-02-16 | 164.6 | 165.6 | 166.6 | 164.2 | +0.49% | 255 | 11,470 | 1,899,664 |
| 2026-02-13 | 165.8 | 164.8 | 168 | 164.4 | -0.12% | 297 | 20,840 | 3,456,430 |
| 2026-02-12 | 166.6 | 165 | 166.6 | 164.6 | -0.24% | 174 | 12,000 | 1,982,456 |
| 2026-02-11 | 163.4 | 165.4 | 167.4 | 163.4 | +1.10% | 357 | 40,950 | 6,779,392 |
| 2026-02-10 | 163.6 | 163.6 | 164.8 | 163.6 | 0.00% | 143 | 9,020 | 1,476,792 |
| 2026-02-09 | 167.6 | 163.6 | 167.8 | 161.4 | -2.50% | 975 | 90,650 | 14,864,784 |
| 2026-02-06 | 166.8 | 167.8 | 167.8 | 166.4 | +0.72% | 161 | 7,730 | 1,291,868 |
| 2026-02-05 | 168.4 | 166.6 | 168.4 | 165 | -0.83% | 327 | 25,340 | 4,224,650 |
| 2026-02-04 | 167.4 | 168 | 169.2 | 167.4 | +0.12% | 382 | 42,840 | 7,208,758 |
| 2026-02-03 | 168 | 167.8 | 169 | 166.6 | -0.12% | 353 | 20,570 | 3,451,720 |
| 2026-02-02 | 165.8 | 168 | 168.4 | 163 | +2.31% | 787 | 87,600 | 14,578,886 |
| 2026-01-30 | 168 | 164.2 | 170 | 163.2 | -2.38% | 824 | 59,820 | 9,944,422 |
| 2026-01-29 | 165.2 | 168.2 | 169.4 | 162.8 | +1.82% | 923 | 108,190 | 18,013,798 |
| 2026-01-28 | 164.2 | 165.2 | 167 | 164 | +0.36% | 575 | 52,480 | 8,704,118 |
| 2026-01-27 | 164.6 | 164.6 | 165 | 163 | +0.37% | 384 | 53,300 | 8,750,368 |
| 2026-01-26 | 164.4 | 164 | 165.2 | 162 | -0.49% | 794 | 64,810 | 10,597,852 |
| 2026-01-23 | 163.6 | 164.8 | 165.8 | 162.6 | +0.24% | 487 | 44,510 | 7,304,756 |
| 2026-01-22 | 164 | 164.4 | 164.8 | 162.8 | +0.74% | 541 | 46,350 | 7,596,296 |
| 2026-01-21 | 161.8 | 163.2 | 163.8 | 160.4 | +0.99% | 849 | 67,710 | 11,021,602 |
| 2026-01-20 | 161.4 | 161.6 | 163 | 160.2 | +0.12% | 424 | 38,890 | 6,263,496 |
| 2026-01-19 | 160.8 | 161.4 | 162.2 | 159.8 | +0.75% | 605 | 45,070 | 7,246,426 |
| 2026-01-16 | 158.6 | 160.2 | 160.4 | 158.6 | +0.63% | 402 | 39,970 | 6,377,852 |
| 2026-01-15 | 158.4 | 159.2 | 159.6 | 158.4 | +0.13% | 306 | 17,140 | 2,725,910 |
| 2026-01-14 | 158.6 | 159 | 160 | 157 | +0.38% | 625 | 39,910 | 6,336,124 |
| 2026-01-13 | 160 | 158.4 | 160 | 158 | -0.75% | 343 | 24,420 | 3,877,390 |
| 2026-01-12 | 158.8 | 159.6 | 160 | 158.8 | 0.00% | 335 | 23,810 | 3,796,736 |
| 2026-01-09 | 159.4 | 159.6 | 160.6 | 159 | -0.13% | 259 | 22,370 | 3,578,870 |
| 2026-01-08 | 161.8 | 159.8 | 161.8 | 157.8 | -1.48% | 689 | 50,340 | 7,994,748 |
| 2026-01-06 | 161.8 | 162.2 | 164 | 160.6 | +0.25% | 407 | 39,010 | 6,336,394 |
| 2026-01-05 | 165.4 | 161.8 | 166 | 158.4 | 0.00% | 1007 | 73,430 | 11,881,672 |