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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 99.5 | 99.5 | 99.5 | 99.5 | +4.19% | 1 | 100 | 9,950 |
| 2015-12-29 | 95.5 | 95.5 | 95.5 | 95.5 | +2.14% | 1 | 100 | 9,550 |
| 2015-12-28 | 95.5 | 93.5 | 95.5 | 93.5 | +2.75% | 2 | 200 | 18,900 |
| 2015-12-24 | 93.5 | 91 | 93.5 | 91 | -7.14% | 2 | 600 | 54,850 |
| 2015-12-23 | 98 | 98 | 98 | 98 | +5.38% | 1 | 100 | 9,800 |
| 2015-12-18 | 94 | 93 | 94 | 93 | 0.00% | 3 | 400 | 37,350 |
| 2015-12-15 | 93 | 93 | 93 | 93 | 0.00% | 1 | 100 | 9,300 |
| 2015-12-10 | 97.5 | 93 | 100 | 93 | -6.06% | 5 | 1,100 | 106,350 |
| 2015-12-08 | 95 | 99 | 99 | 87 | +3.66% | 4 | 400 | 37,850 |
| 2015-12-07 | 103 | 95.5 | 103 | 95.5 | -7.28% | 2 | 200 | 19,850 |
| 2015-11-25 | 103 | 103 | 103 | 103 | +4.04% | 1 | 1,000 | 103,000 |
| 2015-11-23 | 99 | 99 | 100 | 99 | -1.98% | 3 | 300 | 29,800 |
| 2015-11-16 | 103.5 | 101 | 103.5 | 101 | -1.46% | 6 | 700 | 71,700 |
| 2015-11-03 | 102.5 | 102.5 | 102.5 | 102.5 | -0.97% | 1 | 200 | 20,500 |
| 2015-10-30 | 101 | 103.5 | 103.5 | 101 | -0.48% | 3 | 300 | 30,650 |
| 2015-10-27 | 104 | 104 | 104 | 104 | -0.48% | 1 | 100 | 10,400 |
| 2015-10-26 | 104 | 104.5 | 104.5 | 104 | +1.95% | 2 | 300 | 31,300 |
| 2015-10-23 | 104 | 102.5 | 104 | 102.5 | -1.44% | 3 | 300 | 30,900 |
| 2015-10-22 | 105 | 104 | 105 | 103 | -12.61% | 6 | 900 | 93,700 |
| 2015-10-21 | 105 | 119 | 119 | 104 | +17.82% | 4 | 600 | 65,600 |
| 2015-10-20 | 101 | 101 | 101 | 101 | -1.94% | 1 | 200 | 20,200 |
| 2015-10-14 | 103 | 103 | 103 | 103 | +3.00% | 2 | 1,000 | 103,000 |
| 2015-10-12 | 100.5 | 100 | 100.5 | 100 | -3.38% | 3 | 300 | 30,050 |
| 2015-10-08 | 100 | 103.5 | 103.5 | 100 | +2.48% | 4 | 400 | 40,650 |
| 2015-10-07 | 100 | 101 | 101 | 100 | -1.46% | 2 | 300 | 30,200 |
| 2015-10-06 | 100.5 | 102.5 | 102.5 | 100.5 | +0.99% | 3 | 300 | 30,400 |
| 2015-10-05 | 101 | 101.5 | 102 | 101 | -0.49% | 4 | 400 | 40,600 |
| 2015-10-02 | 100.5 | 102 | 103.5 | 100.5 | 0.00% | 14 | 2,000 | 203,550 |
| 2015-10-01 | 102 | 102 | 102 | 102 | -0.97% | 1 | 400 | 40,800 |
| 2015-09-29 | 103 | 103 | 103 | 103 | -0.96% | 1 | 100 | 10,300 |
| 2015-09-28 | 104 | 104 | 104 | 104 | +1.96% | 1 | 500 | 52,000 |
| 2015-09-25 | 102 | 102 | 102 | 102 | -2.86% | 2 | 2,400 | 244,800 |
| 2015-09-24 | 105 | 105 | 105 | 105 | +1.45% | 1 | 200 | 21,000 |
| 2015-09-23 | 113.5 | 103.5 | 114 | 103.5 | -0.48% | 6 | 700 | 75,050 |
| 2015-09-22 | 100.5 | 104 | 104 | 99.5 | +1.46% | 7 | 2,200 | 223,400 |
| 2015-09-21 | 102.5 | 102.5 | 102.5 | 102.5 | -10.09% | 1 | 100 | 10,250 |
| 2015-09-17 | 99.5 | 114 | 114 | 99.5 | +10.14% | 8 | 1,000 | 110,450 |
| 2015-09-16 | 103.5 | 103.5 | 103.5 | 103.5 | -8.00% | 1 | 100 | 10,350 |
| 2015-09-09 | 103 | 112.5 | 112.5 | 102.5 | -4.66% | 5 | 500 | 52,400 |
| 2015-09-08 | 107.5 | 118 | 118 | 107.5 | +18.00% | 5 | 1,300 | 145,950 |
| 2015-09-02 | 100 | 100 | 116.5 | 100 | -15.25% | 14 | 3,200 | 341,550 |
| 2015-09-01 | 104.5 | 118 | 118 | 104.5 | +13.46% | 4 | 4,200 | 480,650 |
| 2015-08-26 | 107 | 104 | 107 | 98 | +9.47% | 5 | 800 | 80,050 |
| 2015-08-25 | 92.5 | 95 | 104 | 92.5 | +5.56% | 19 | 5,900 | 593,600 |
| 2015-08-24 | 85 | 90 | 92.5 | 84 | +0.56% | 11 | 6,500 | 592,650 |
| 2015-08-20 | 85 | 89.5 | 89.5 | 85 | +2.87% | 5 | 600 | 53,150 |
| 2015-08-19 | 87 | 87 | 87 | 87 | -2.25% | 1 | 100 | 8,700 |
| 2015-08-17 | 89 | 89 | 89 | 89 | 0.00% | 1 | 100 | 8,900 |
| 2015-08-14 | 87.5 | 89 | 89 | 87.5 | +4.09% | 5 | 500 | 44,150 |
| 2015-08-13 | 85.5 | 85.5 | 85.5 | 85.5 | +3.01% | 3 | 700 | 59,850 |
| 2015-08-12 | 87 | 83 | 87 | 83 | -5.68% | 4 | 2,800 | 237,200 |
| 2015-08-11 | 88.5 | 88 | 88.5 | 88 | 0.00% | 3 | 5,400 | 475,250 |
| 2015-08-10 | 85 | 88 | 92 | 84 | -1.12% | 8 | 1,500 | 131,100 |
| 2015-08-07 | 89 | 89 | 89 | 89 | +4.71% | 3 | 600 | 53,400 |
| 2015-08-06 | 92.5 | 85 | 105 | 81 | -7.61% | 40 | 17,900 | 1,637,000 |
| 2015-08-04 | 92 | 92 | 92 | 92 | 0.00% | 1 | 100 | 9,200 |
| 2015-08-03 | 92 | 92 | 92 | 92 | 0.00% | 1 | 100 | 9,200 |
| 2015-07-31 | 92 | 92 | 92 | 92 | +0.55% | 2 | 200 | 18,400 |
| 2015-07-30 | 91 | 91.5 | 91.5 | 91 | +3.39% | 2 | 200 | 18,250 |
| 2015-07-28 | 88.5 | 88.5 | 88.5 | 88.5 | -1.12% | 1 | 300 | 26,550 |
| 2015-07-24 | 89.5 | 89.5 | 89.5 | 89.5 | -0.56% | 1 | 200 | 17,900 |
| 2015-07-23 | 90 | 90 | 90 | 90 | +0.56% | 1 | 100 | 9,000 |
| 2015-07-20 | 91 | 89.5 | 91 | 89.5 | -2.72% | 3 | 700 | 63,300 |
| 2015-07-17 | 91.5 | 92 | 92 | 91.5 | +1.66% | 4 | 800 | 73,550 |
| 2015-07-13 | 90.5 | 90.5 | 90.5 | 90.5 | 0.00% | 1 | 600 | 54,300 |
| 2015-07-08 | 91 | 90.5 | 91 | 90.5 | -2.69% | 2 | 200 | 18,150 |
| 2015-07-07 | 95 | 93 | 95 | 93 | -2.11% | 6 | 600 | 56,450 |
| 2015-07-06 | 95 | 95 | 95 | 95 | +1.60% | 1 | 100 | 9,500 |
| 2015-07-02 | 93 | 93.5 | 94 | 93 | +0.54% | 3 | 300 | 28,050 |
| 2015-07-01 | 93 | 93 | 93 | 93 | -1.06% | 2 | 200 | 18,600 |
| 2015-06-30 | 94 | 94 | 94 | 94 | +1.08% | 1 | 100 | 9,400 |
| 2015-06-29 | 92.5 | 93 | 93 | 92.5 | +1.64% | 3 | 300 | 27,850 |
| 2015-06-26 | 89 | 91.5 | 91.5 | 89 | +2.81% | 5 | 1,400 | 125,450 |
| 2015-06-24 | 90 | 89 | 90 | 89 | -1.11% | 3 | 400 | 35,800 |
| 2015-06-23 | 92 | 90 | 92 | 90 | -1.10% | 2 | 200 | 18,200 |
| 2015-06-22 | 92 | 91 | 92 | 91 | +3.41% | 3 | 400 | 36,700 |
| 2015-06-19 | 88 | 88 | 88 | 88 | -9.28% | 1 | 100 | 8,800 |
| 2015-06-18 | 89 | 97 | 98 | 88.5 | +10.23% | 4 | 1,400 | 127,150 |
| 2015-06-17 | 88 | 88 | 88 | 88 | +0.57% | 1 | 100 | 8,800 |
| 2015-06-16 | 87.5 | 87.5 | 87.5 | 87.5 | 0.00% | 1 | 100 | 8,750 |
| 2015-06-15 | 88 | 87.5 | 88 | 87.5 | +1.74% | 2 | 400 | 35,050 |
| 2015-06-11 | 87.5 | 86 | 87.5 | 86 | -1.15% | 4 | 1,000 | 87,200 |
| 2015-06-10 | 88 | 87 | 88.5 | 87 | +1.16% | 4 | 500 | 43,750 |
| 2015-06-09 | 86 | 86 | 86 | 86 | -3.37% | 1 | 300 | 25,800 |
| 2015-06-08 | 90 | 89 | 90 | 89 | +1.14% | 3 | 300 | 26,900 |
| 2015-06-05 | 88 | 88 | 94 | 88 | 0.00% | 6 | 1,000 | 89,100 |
| 2015-06-04 | 86.5 | 88 | 88 | 86 | +0.57% | 3 | 600 | 52,050 |
| 2015-06-03 | 89 | 87.5 | 89 | 87.5 | +4.17% | 3 | 300 | 26,450 |
| 2015-06-02 | 88 | 84 | 90 | 84 | +1.20% | 6 | 800 | 70,250 |
| 2015-06-01 | 82 | 83 | 88 | 82 | -6.74% | 3 | 300 | 25,300 |
| 2015-05-28 | 81 | 89 | 89 | 81 | +1.14% | 8 | 1,300 | 112,500 |
| 2015-05-26 | 94.5 | 88 | 94.5 | 81 | +5.39% | 9 | 1,300 | 111,450 |
| 2015-05-22 | 91.5 | 83.5 | 91.5 | 83.5 | -9.24% | 6 | 800 | 68,450 |
| 2015-05-20 | 82.5 | 92 | 92.5 | 82.5 | +11.52% | 12 | 1,300 | 115,600 |
| 2015-05-19 | 84 | 82.5 | 88 | 82.5 | +0.61% | 15 | 2,900 | 243,400 |
| 2015-05-18 | 79 | 82 | 82 | 78.5 | +3.80% | 8 | 1,400 | 111,550 |
| 2015-05-15 | 80.5 | 79 | 83 | 78.5 | -3.07% | 13 | 1,500 | 119,950 |
| 2015-05-14 | 84 | 81.5 | 84 | 80 | -2.98% | 14 | 1,500 | 122,150 |
| 2015-05-13 | 83.5 | 84 | 84 | 81 | +2.44% | 11 | 1,100 | 90,700 |
| 2015-05-12 | 85 | 82 | 85 | 82 | -1.20% | 2 | 200 | 16,700 |
| 2015-05-08 | 81 | 83 | 83 | 81 | -2.35% | 3 | 400 | 32,800 |
| 2015-05-07 | 81.5 | 85 | 85 | 80.5 | +7.59% | 9 | 900 | 74,550 |
| 2015-05-06 | 79 | 79 | 79 | 79 | -1.25% | 4 | 700 | 55,300 |
| 2015-05-05 | 85 | 80 | 85 | 80 | -4.19% | 14 | 1,700 | 138,050 |
| 2015-04-30 | 83.5 | 83.5 | 83.5 | 83.5 | +2.45% | 1 | 100 | 8,350 |
| 2015-04-28 | 82 | 81.5 | 82 | 81.5 | -3.55% | 3 | 600 | 48,950 |
| 2015-04-27 | 84.5 | 84.5 | 84.5 | 84.5 | +5.63% | 1 | 100 | 8,450 |
| 2015-04-24 | 82.5 | 80 | 82.5 | 80 | -2.44% | 6 | 600 | 48,700 |
| 2015-04-23 | 82 | 82 | 94 | 81 | -0.61% | 39 | 6,100 | 523,350 |
| 2015-04-22 | 82.5 | 82.5 | 89.5 | 82.5 | -4.07% | 9 | 1,000 | 84,000 |
| 2015-04-21 | 89 | 86 | 89 | 80 | -9.47% | 37 | 6,300 | 529,600 |
| 2015-04-20 | 95 | 95 | 95 | 95 | 0.00% | 1 | 100 | 9,500 |
| 2015-04-14 | 95 | 95 | 95 | 94.5 | -0.52% | 3 | 300 | 28,450 |
| 2015-04-13 | 95.5 | 95.5 | 95.5 | 95.5 | +6.11% | 1 | 100 | 9,550 |
| 2015-04-10 | 89 | 90 | 90 | 89 | -1.10% | 2 | 200 | 17,900 |
| 2015-04-09 | 90.5 | 91 | 91 | 90.5 | 0.00% | 2 | 7,800 | 706,050 |
| 2015-04-08 | 91 | 91 | 91 | 91 | -4.21% | 2 | 300 | 27,300 |
| 2015-04-07 | 95 | 95 | 95 | 95 | +1.06% | 1 | 100 | 9,500 |
| 2015-04-06 | 90.5 | 94 | 94 | 90 | -5.05% | 13 | 1,800 | 164,150 |
| 2015-03-31 | 99 | 99 | 99 | 99 | +10.61% | 1 | 200 | 19,800 |
| 2015-03-30 | 89.5 | 89.5 | 89.5 | 89.5 | -5.79% | 1 | 100 | 8,950 |
| 2015-03-27 | 91 | 95 | 95 | 91 | +2.70% | 2 | 200 | 18,600 |
| 2015-03-26 | 95.5 | 92.5 | 95.5 | 92.5 | -1.07% | 2 | 200 | 18,800 |
| 2015-03-25 | 98 | 93.5 | 99.5 | 93.5 | -0.53% | 3 | 300 | 29,100 |
| 2015-03-24 | 98.5 | 94 | 98.5 | 85.5 | -11.74% | 10 | 1,200 | 109,950 |
| 2015-03-23 | 106.5 | 106.5 | 106.5 | 106.5 | +0.47% | 1 | 100 | 10,650 |
| 2015-03-19 | 106 | 106 | 106 | 106 | +7.07% | 1 | 100 | 10,600 |
| 2015-03-17 | 105.5 | 99 | 107 | 99 | -1.00% | 6 | 1,400 | 144,350 |
| 2015-03-13 | 100 | 100 | 106 | 100 | -0.50% | 4 | 400 | 40,600 |
| 2015-03-12 | 100.5 | 100.5 | 100.5 | 100.5 | -5.19% | 3 | 300 | 30,150 |
| 2015-03-11 | 107 | 106 | 107 | 106 | 0.00% | 2 | 400 | 42,700 |
| 2015-03-06 | 106 | 106 | 106 | 106 | +6.00% | 2 | 200 | 21,200 |
| 2015-03-05 | 100 | 100 | 100 | 100 | 0.00% | 1 | 100 | 10,000 |
| 2015-03-04 | 100 | 100 | 100 | 100 | +1.52% | 1 | 100 | 10,000 |
| 2015-03-03 | 98.5 | 98.5 | 98.5 | 98.5 | -1.99% | 1 | 300 | 29,550 |
| 2015-02-27 | 100.5 | 100.5 | 100.5 | 100.5 | +2.55% | 1 | 100 | 10,050 |
| 2015-02-26 | 98 | 98 | 98 | 98 | -9.26% | 1 | 100 | 9,800 |
| 2015-02-20 | 97 | 108 | 108 | 97 | +0.93% | 3 | 300 | 30,900 |
| 2015-02-19 | 106 | 107 | 107 | 106 | +5.94% | 4 | 2,200 | 233,300 |
| 2015-02-17 | 102 | 101 | 102 | 101 | -8.18% | 3 | 400 | 40,500 |
| 2015-02-13 | 105 | 110 | 111 | 105 | +5.26% | 5 | 1,600 | 170,200 |
| 2015-02-12 | 100 | 104.5 | 104.5 | 97 | +4.50% | 3 | 300 | 30,150 |
| 2015-02-11 | 105 | 100 | 107 | 99 | -4.76% | 11 | 4,800 | 506,050 |
| 2015-02-09 | 105 | 105 | 105 | 105 | +12.90% | 1 | 100 | 10,500 |
| 2015-01-29 | 93 | 93 | 93 | 93 | +1.09% | 1 | 100 | 9,300 |
| 2015-01-27 | 92 | 92 | 92 | 92 | -12.38% | 1 | 100 | 9,200 |
| 2015-01-26 | 97.5 | 105 | 105 | 97.5 | +6.06% | 5 | 800 | 79,200 |
| 2015-01-23 | 99 | 99 | 99 | 99 | +8.79% | 1 | 100 | 9,900 |
| 2015-01-22 | 96 | 91 | 96 | 91 | -7.14% | 2 | 300 | 28,300 |
| 2015-01-20 | 97.5 | 98 | 98 | 97.5 | -0.51% | 3 | 300 | 29,350 |
| 2015-01-19 | 98.5 | 98.5 | 98.5 | 98.5 | +4.23% | 1 | 100 | 9,850 |
| 2015-01-15 | 90 | 94.5 | 94.5 | 88 | +5.00% | 9 | 1,000 | 91,350 |
| 2015-01-14 | 99.5 | 90 | 99.5 | 90 | -0.55% | 9 | 1,200 | 111,850 |
| 2015-01-13 | 95 | 90.5 | 95 | 90.5 | +0.56% | 2 | 300 | 27,600 |
| 2015-01-12 | 88 | 90 | 90 | 88 | 0.00% | 2 | 200 | 17,800 |
| 2015-01-09 | 90 | 90 | 90 | 90 | -9.09% | 1 | 100 | 9,000 |
| 2015-01-08 | 99 | 99 | 99 | 99 | 0.00% | 1 | 100 | 9,900 |