Абрау-Дюрсо
ABRD
151.6 ₽ -0.13% ↓История котировок ABRD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 94.5 | 94.5 | 94.5 | 94.5 | -0.53% | 2 | 500 | 47,250 |
| 2014-12-29 | 95 | 95 | 95 | 95 | -1.04% | 2 | 300 | 28,500 |
| 2014-12-26 | 96 | 96 | 96 | 96 | -4.00% | 1 | 100 | 9,600 |
| 2014-12-22 | 100 | 100 | 100 | 100 | +5.26% | 1 | 100 | 10,000 |
| 2014-12-19 | 95.5 | 95 | 95.5 | 95 | -0.52% | 2 | 300 | 28,550 |
| 2014-12-18 | 98.5 | 95.5 | 100 | 95 | -9.05% | 9 | 1,100 | 106,500 |
| 2014-12-17 | 105 | 105 | 105 | 105 | +10.53% | 1 | 100 | 10,500 |
| 2014-12-16 | 95 | 95 | 95.5 | 95 | 0.00% | 6 | 2,200 | 209,050 |
| 2014-12-15 | 95.5 | 95 | 95.5 | 95 | -4.04% | 3 | 1,300 | 123,550 |
| 2014-12-12 | 99 | 99 | 99 | 99 | +4.21% | 2 | 200 | 19,800 |
| 2014-12-11 | 95.5 | 95 | 100 | 95 | 0.00% | 4 | 1,000 | 95,600 |
| 2014-12-10 | 100 | 95 | 100 | 95 | 0.00% | 4 | 1,100 | 105,100 |
| 2014-12-09 | 95 | 95 | 95 | 92 | -2.06% | 4 | 40,100 | 3,809,200 |
| 2014-12-08 | 103 | 97 | 103 | 90 | -8.92% | 14 | 26,100 | 2,636,400 |
| 2014-12-03 | 106.5 | 106.5 | 106.5 | 106.5 | -0.47% | 1 | 100 | 10,650 |
| 2014-12-02 | 104.5 | 107 | 107 | 104.5 | -1.38% | 2 | 300 | 31,600 |
| 2014-11-27 | 108.5 | 108.5 | 108.5 | 108.5 | +1.40% | 1 | 100 | 10,850 |
| 2014-11-24 | 107 | 107 | 107 | 107 | 0.00% | 1 | 100 | 10,700 |
| 2014-11-19 | 107 | 107 | 107 | 107 | 0.00% | 1 | 100 | 10,700 |
| 2014-11-18 | 103 | 107 | 107 | 103 | +3.88% | 7 | 1,100 | 115,200 |
| 2014-11-17 | 103 | 103 | 103 | 103 | +0.98% | 2 | 200 | 20,600 |
| 2014-11-14 | 106 | 102 | 106 | 102 | -3.77% | 5 | 6,800 | 714,900 |
| 2014-11-13 | 108 | 106 | 108 | 106 | -2.30% | 6 | 6,300 | 670,450 |
| 2014-11-12 | 109.5 | 108.5 | 109.5 | 108.5 | 0.00% | 3 | 300 | 32,650 |
| 2014-11-11 | 109 | 108.5 | 109 | 108.5 | 0.00% | 2 | 200 | 21,750 |
| 2014-11-10 | 108 | 108.5 | 108.5 | 108 | -2.25% | 3 | 600 | 64,850 |
| 2014-11-06 | 108.5 | 111 | 111 | 108 | +1.37% | 4 | 1,100 | 121,000 |
| 2014-11-05 | 111 | 109.5 | 111 | 109.5 | -1.79% | 4 | 5,300 | 583,150 |
| 2014-11-03 | 111.5 | 111.5 | 111.5 | 111.5 | +0.45% | 1 | 100 | 11,150 |
| 2014-10-31 | 113 | 111 | 113 | 111 | -2.63% | 8 | 7,200 | 810,500 |
| 2014-10-30 | 113 | 114 | 114 | 112.5 | +1.33% | 7 | 4,300 | 486,950 |
| 2014-10-29 | 112.5 | 112.5 | 113.5 | 112 | +1.35% | 20 | 6,100 | 688,350 |
| 2014-10-28 | 111 | 111 | 111 | 111 | -0.45% | 3 | 300 | 33,300 |
| 2014-10-27 | 111.5 | 111.5 | 111.5 | 111.5 | +0.45% | 1 | 100 | 11,150 |
| 2014-10-24 | 110.5 | 111 | 111 | 110.5 | 0.00% | 4 | 1,000 | 110,800 |
| 2014-10-21 | 111 | 111 | 111 | 111 | -0.89% | 1 | 200 | 22,200 |
| 2014-10-20 | 112.5 | 112 | 112.5 | 112 | -0.88% | 4 | 700 | 78,500 |
| 2014-10-17 | 112.5 | 113 | 113 | 112.5 | 0.00% | 4 | 5,500 | 618,850 |
| 2014-10-16 | 111 | 113 | 118 | 111 | -2.16% | 14 | 5,600 | 646,050 |
| 2014-10-15 | 115 | 115.5 | 116 | 115 | -7.60% | 10 | 2,300 | 265,250 |
| 2014-10-14 | 115 | 125 | 125 | 114.5 | +7.76% | 19 | 5,400 | 628,950 |
| 2014-10-13 | 112.5 | 116 | 116 | 111 | +4.50% | 13 | 2,100 | 239,200 |
| 2014-10-10 | 105.5 | 111 | 119 | 105.5 | -3.48% | 7 | 1,600 | 183,100 |
| 2014-10-09 | 115.5 | 115 | 115.5 | 111.5 | 0.00% | 7 | 700 | 79,550 |
| 2014-10-08 | 115 | 115 | 115 | 115 | -0.86% | 2 | 500 | 57,500 |
| 2014-10-07 | 116.5 | 116 | 116.5 | 116 | -5.69% | 3 | 5,200 | 603,250 |
| 2014-10-06 | 119.5 | 123 | 123 | 119.5 | +6.96% | 4 | 500 | 60,800 |
| 2014-10-03 | 118.5 | 115 | 119 | 115 | 0.00% | 6 | 600 | 70,100 |
| 2014-10-02 | 115.5 | 115 | 115.5 | 115 | -4.17% | 3 | 300 | 34,550 |
| 2014-10-01 | 113 | 120 | 120 | 113 | +4.34% | 9 | 1,500 | 177,050 |
| 2014-09-30 | 120 | 115.01 | 120 | 114 | -4.16% | 20 | 6,100 | 705,091 |
| 2014-09-29 | 124.99 | 120 | 135.19 | 120 | -0.51% | 12 | 1,800 | 220,483 |
| 2014-09-26 | 115.52 | 120.61 | 124.78 | 115.51 | +3.09% | 12 | 1,200 | 145,686 |
| 2014-09-25 | 115.51 | 117 | 133.99 | 115.02 | -7.14% | 16 | 1,900 | 232,174 |
| 2014-09-24 | 115.4 | 126 | 135.5 | 110 | +9.57% | 48 | 7,600 | 907,569 |
| 2014-09-23 | 118.99 | 115 | 124.97 | 115 | 0.00% | 8 | 1,500 | 178,399 |
| 2014-09-22 | 126.98 | 115 | 126.98 | 115 | 0.00% | 7 | 700 | 83,004 |
| 2014-09-19 | 115.02 | 115 | 119.97 | 115 | 0.00% | 8 | 2,200 | 253,511 |
| 2014-09-18 | 123.9 | 115 | 132.49 | 115 | -3.35% | 21 | 3,200 | 401,099 |
| 2014-09-17 | 115.15 | 118.99 | 118.99 | 115 | -3.24% | 4 | 5,300 | 609,915 |
| 2014-09-15 | 122.98 | 122.98 | 122.98 | 122.98 | +4.93% | 1 | 100 | 12,298 |
| 2014-09-12 | 130.99 | 117.2 | 139.39 | 114.46 | +2.73% | 14 | 1,700 | 205,704 |
| 2014-09-11 | 107 | 114.09 | 114.09 | 106.5 | +8.67% | 16 | 4,900 | 536,840 |
| 2014-09-10 | 99.16 | 104.99 | 104.99 | 99.16 | +8.24% | 3 | 300 | 30,705 |
| 2014-09-09 | 101 | 97 | 103 | 94 | -4.90% | 19 | 2,100 | 202,946 |
| 2014-09-08 | 110.1 | 102 | 110.1 | 100.01 | -2.94% | 5 | 500 | 51,215 |
| 2014-09-05 | 103 | 105.09 | 105.2 | 101.01 | -0.10% | 12 | 16,500 | 1,708,810 |
| 2014-09-04 | 114.1 | 105.2 | 114.1 | 103.69 | -7.72% | 20 | 12,200 | 1,290,161 |
| 2014-09-03 | 114.18 | 114 | 114.18 | 114 | 0.00% | 4 | 400 | 45,651 |
| 2014-09-02 | 116 | 114 | 116 | 114 | -0.78% | 6 | 2,300 | 262,602 |
| 2014-09-01 | 123.9 | 114.9 | 123.9 | 110.9 | -9.62% | 58 | 23,600 | 2,788,371 |
| 2014-08-29 | 119.6 | 127.13 | 127.13 | 119.6 | +7.65% | 21 | 4,800 | 598,670 |
| 2014-08-28 | 122.6 | 118.1 | 122.6 | 118.1 | -1.58% | 5 | 800 | 95,910 |
| 2014-08-27 | 131.19 | 120 | 131.19 | 119.4 | -8.93% | 31 | 11,200 | 1,407,294 |
| 2014-08-26 | 130.21 | 131.77 | 134.06 | 128.1 | -1.69% | 35 | 11,200 | 1,457,113 |
| 2014-08-25 | 135.3 | 134.03 | 135.3 | 130.21 | +0.10% | 13 | 6,800 | 903,656 |
| 2014-08-22 | 136 | 133.9 | 137 | 133.9 | -2.26% | 10 | 1,300 | 175,911 |
| 2014-08-21 | 137.1 | 137 | 137.9 | 137 | -0.36% | 10 | 2,000 | 275,223 |
| 2014-08-20 | 139.82 | 137.5 | 140.17 | 137.5 | -1.57% | 20 | 2,700 | 375,187 |
| 2014-08-19 | 139.05 | 139.69 | 139.69 | 138.57 | +0.53% | 14 | 4,100 | 569,443 |
| 2014-08-18 | 141.97 | 138.96 | 141.97 | 138.96 | +0.70% | 43 | 5,700 | 795,968 |
| 2014-08-15 | 138 | 138 | 138 | 137.2 | 0.00% | 7 | 2,700 | 370,775 |
| 2014-08-14 | 140 | 138 | 140.39 | 137.9 | -1.48% | 11 | 4,300 | 596,411 |
| 2014-08-13 | 134.59 | 140.07 | 140.2 | 132.14 | +3.76% | 56 | 7,600 | 1,028,616 |
| 2014-08-12 | 135 | 135 | 135 | 134.99 | -2.80% | 6 | 700 | 94,496 |
| 2014-08-11 | 139.5 | 138.89 | 139.5 | 128.75 | +0.21% | 27 | 25,800 | 3,535,572 |
| 2014-08-08 | 137.02 | 138.6 | 138.69 | 135.2 | +1.18% | 27 | 8,900 | 1,212,582 |
| 2014-08-07 | 137.04 | 136.99 | 137.12 | 135.73 | -0.70% | 62 | 8,100 | 1,105,779 |
| 2014-08-06 | 137.98 | 137.95 | 137.99 | 136.52 | -0.06% | 48 | 6,700 | 920,238 |
| 2014-08-05 | 137.2 | 138.03 | 138.03 | 137.2 | +0.36% | 12 | 1,500 | 206,613 |
| 2014-08-04 | 136.92 | 137.53 | 138.14 | 136.85 | +0.54% | 38 | 5,200 | 715,199 |
| 2014-08-01 | 130.69 | 136.79 | 137.14 | 130.69 | +0.51% | 22 | 4,600 | 625,020 |
| 2014-07-31 | 136.1 | 136.1 | 136.95 | 136.1 | -0.40% | 3 | 6,600 | 902,340 |
| 2014-07-30 | 135.51 | 136.64 | 139.3 | 135.5 | -1.77% | 51 | 9,600 | 1,316,322 |
| 2014-07-29 | 136.9 | 139.1 | 139.1 | 135.12 | +1.90% | 29 | 4,700 | 646,119 |
| 2014-07-28 | 135.21 | 136.5 | 137.48 | 135.21 | +0.73% | 46 | 6,200 | 847,284 |
| 2014-07-25 | 137.71 | 135.51 | 137.71 | 135.51 | -1.60% | 56 | 7,700 | 1,055,199 |
| 2014-07-23 | 137.73 | 137.71 | 139.1 | 137.64 | +0.36% | 52 | 7,900 | 1,092,898 |
| 2014-07-22 | 137.29 | 137.22 | 138.53 | 137.22 | +1.16% | 55 | 7,100 | 979,201 |
| 2014-07-21 | 138.8 | 135.65 | 138.8 | 135.65 | -4.45% | 21 | 3,600 | 497,569 |
| 2014-07-18 | 142.05 | 141.97 | 142.05 | 140.55 | -0.10% | 52 | 7,100 | 1,003,449 |
| 2014-07-17 | 145.09 | 142.11 | 145.09 | 142.11 | -1.07% | 4 | 400 | 57,146 |
| 2014-07-16 | 145.69 | 143.65 | 145.7 | 143 | -0.79% | 40 | 5,900 | 851,109 |
| 2014-07-15 | 143.13 | 144.8 | 144.8 | 143.13 | +0.97% | 6 | 800 | 114,876 |
| 2014-07-14 | 143.07 | 143.41 | 144.43 | 143.07 | +0.08% | 47 | 5,500 | 790,722 |
| 2014-07-11 | 143.5 | 143.3 | 143.66 | 142.54 | -0.35% | 26 | 3,600 | 514,878 |
| 2014-07-10 | 143.13 | 143.8 | 143.8 | 143.13 | +0.56% | 4 | 600 | 86,079 |
| 2014-07-09 | 142.7 | 143 | 144.26 | 142.7 | -1.37% | 45 | 6,300 | 903,798 |
| 2014-07-08 | 141.6 | 144.98 | 144.98 | 140.75 | +2.43% | 36 | 6,000 | 854,124 |
| 2014-07-07 | 139.2 | 141.54 | 141.7 | 139.13 | +1.69% | 20 | 2,900 | 405,719 |
| 2014-07-04 | 138.7 | 139.19 | 140.32 | 138.15 | +0.21% | 69 | 10,800 | 1,503,417 |
| 2014-07-03 | 138.37 | 138.9 | 139.23 | 138.29 | +0.66% | 29 | 3,800 | 527,844 |
| 2014-07-02 | 136.82 | 137.99 | 138.18 | 136.75 | +0.85% | 32 | 4,600 | 632,353 |
| 2014-07-01 | 135.52 | 136.83 | 137.83 | 135.45 | +0.70% | 58 | 8,200 | 1,121,340 |
| 2014-06-30 | 135.82 | 135.88 | 138.55 | 135.78 | +0.28% | 66 | 9,000 | 1,232,888 |
| 2014-06-27 | 135.3 | 135.5 | 136.59 | 135.22 | -0.73% | 53 | 7,700 | 1,046,543 |
| 2014-06-26 | 133.88 | 136.5 | 136.5 | 133.8 | +1.77% | 60 | 8,200 | 1,103,336 |
| 2014-06-25 | 132 | 134.12 | 134.12 | 131.92 | +0.68% | 10 | 1,700 | 225,062 |
| 2014-06-24 | 131.79 | 133.22 | 133.22 | 130.85 | +1.28% | 23 | 4,600 | 603,771 |
| 2014-06-23 | 132.2 | 131.54 | 132.2 | 131.54 | -0.05% | 4 | 700 | 92,326 |
| 2014-06-20 | 132.08 | 131.6 | 132.08 | 131.18 | -0.72% | 26 | 3,400 | 447,305 |
| 2014-06-19 | 131.01 | 132.55 | 132.8 | 131.01 | +1.18% | 60 | 8,200 | 1,081,176 |
| 2014-06-18 | 131.12 | 131 | 132.5 | 130.82 | -0.08% | 22 | 2,400 | 315,092 |
| 2014-06-17 | 131.88 | 131.11 | 131.88 | 131.11 | -0.80% | 14 | 1,700 | 223,421 |
| 2014-06-16 | 133.7 | 132.17 | 133.86 | 132.17 | -1.28% | 39 | 5,800 | 772,449 |
| 2014-06-11 | 132.5 | 133.89 | 133.89 | 130.5 | +2.19% | 42 | 7,100 | 937,910 |
| 2014-06-10 | 133.9 | 131.02 | 133.9 | 130.91 | -1.71% | 9 | 1,100 | 145,628 |
| 2014-06-09 | 132.72 | 133.3 | 134.05 | 132.7 | 0.00% | 32 | 4,400 | 586,611 |