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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-27 | 140.5 | 146 | 148 | 140.5 | -2.67% | 4 | 400 | 57,500 |
| 2017-12-25 | 155 | 150 | 155 | 150 | -0.33% | 3 | 300 | 45,500 |
| 2017-12-22 | 150 | 150.5 | 150.5 | 150 | -2.90% | 3 | 300 | 45,100 |
| 2017-12-21 | 160 | 155 | 160 | 148 | -2.21% | 6 | 600 | 92,550 |
| 2017-12-20 | 155 | 158.5 | 158.5 | 154 | +2.26% | 4 | 1,400 | 219,350 |
| 2017-12-19 | 150.5 | 155 | 155 | 150.5 | +2.65% | 3 | 400 | 61,150 |
| 2017-12-11 | 145 | 151 | 152 | 145 | -1.63% | 3 | 300 | 44,800 |
| 2017-12-07 | 153.5 | 153.5 | 153.5 | 153.5 | -0.32% | 1 | 100 | 15,350 |
| 2017-12-06 | 159.5 | 154 | 161 | 150 | +3.36% | 8 | 900 | 139,050 |
| 2017-12-01 | 149.5 | 149 | 149.5 | 149 | -0.33% | 2 | 200 | 29,850 |
| 2017-11-29 | 149.5 | 149.5 | 149.5 | 149.5 | 0.00% | 1 | 100 | 14,950 |
| 2017-11-27 | 150 | 149.5 | 151 | 144 | +5.28% | 6 | 600 | 88,850 |
| 2017-11-23 | 150 | 142 | 150 | 139 | 0.00% | 9 | 900 | 127,450 |
| 2017-11-22 | 141.5 | 142 | 146 | 141.5 | -4.05% | 5 | 500 | 71,600 |
| 2017-11-21 | 151 | 148 | 152.5 | 144 | +4.23% | 10 | 1,000 | 150,700 |
| 2017-11-20 | 152.5 | 142 | 152.5 | 120.5 | -7.79% | 32 | 3,700 | 514,900 |
| 2017-11-17 | 155 | 154 | 155 | 154 | +2.33% | 2 | 200 | 30,900 |
| 2017-11-16 | 150.5 | 150.5 | 150.5 | 150.5 | -2.27% | 1 | 100 | 15,050 |
| 2017-11-14 | 158.5 | 154 | 158.5 | 151.5 | 0.00% | 8 | 800 | 124,100 |
| 2017-11-13 | 152 | 154 | 154 | 151 | -0.96% | 6 | 900 | 137,600 |
| 2017-11-10 | 155.5 | 155.5 | 155.5 | 155.5 | 0.00% | 1 | 100 | 15,550 |
| 2017-11-09 | 155.5 | 155.5 | 156 | 155.5 | -1.58% | 5 | 600 | 93,450 |
| 2017-11-08 | 165 | 158 | 165 | 150 | 0.00% | 36 | 4,900 | 754,500 |
| 2017-11-07 | 154.5 | 158 | 160 | 154.5 | -1.25% | 5 | 700 | 111,050 |
| 2017-10-31 | 160 | 160 | 160 | 160 | -1.23% | 3 | 300 | 48,000 |
| 2017-10-30 | 162 | 162 | 167 | 162 | +1.25% | 3 | 300 | 49,100 |
| 2017-10-27 | 162 | 160 | 162 | 160 | 0.00% | 6 | 600 | 96,600 |
| 2017-10-25 | 160 | 160 | 160 | 160 | 0.00% | 1 | 100 | 16,000 |
| 2017-10-24 | 154.5 | 160 | 167 | 154.5 | 0.00% | 13 | 1,900 | 310,300 |
| 2017-10-23 | 159.5 | 160 | 160 | 159.5 | 0.00% | 2 | 200 | 31,950 |
| 2017-10-20 | 160 | 160 | 160 | 160 | -4.76% | 2 | 200 | 32,000 |
| 2017-10-19 | 156.5 | 168 | 168 | 156 | +5.00% | 13 | 2,100 | 332,500 |
| 2017-10-18 | 160 | 160 | 160 | 158.5 | 0.00% | 8 | 2,400 | 383,350 |
| 2017-10-17 | 160 | 160 | 160.5 | 160 | -2.44% | 6 | 800 | 128,100 |
| 2017-10-16 | 168 | 164 | 168 | 164 | -2.38% | 4 | 500 | 82,500 |
| 2017-10-13 | 161 | 168 | 168 | 160 | +3.07% | 10 | 2,700 | 437,700 |
| 2017-10-11 | 163 | 163 | 163 | 163 | +0.93% | 1 | 100 | 16,300 |
| 2017-10-10 | 161.5 | 161.5 | 161.5 | 161.5 | -3.29% | 1 | 100 | 16,150 |
| 2017-10-06 | 162 | 167 | 167 | 162 | +1.21% | 2 | 200 | 32,900 |
| 2017-10-05 | 166.5 | 165 | 170 | 160 | -5.71% | 15 | 2,700 | 437,350 |
| 2017-10-04 | 174 | 175 | 175 | 174 | -1.13% | 3 | 300 | 52,300 |
| 2017-10-03 | 168.5 | 177 | 177 | 168.5 | +1.14% | 2 | 200 | 34,550 |
| 2017-10-02 | 177 | 175 | 189 | 175 | +9.38% | 6 | 700 | 126,400 |
| 2017-09-29 | 165 | 160 | 165 | 155 | -2.74% | 5 | 800 | 130,500 |
| 2017-09-28 | 164.5 | 164.5 | 164.5 | 164.5 | -6.00% | 1 | 100 | 16,450 |
| 2017-09-26 | 163.5 | 175 | 175 | 163 | -1.69% | 3 | 300 | 50,150 |
| 2017-09-25 | 178 | 178 | 178 | 178 | -0.28% | 1 | 100 | 17,800 |
| 2017-09-22 | 178.5 | 178.5 | 178.5 | 178.5 | -0.56% | 1 | 100 | 17,850 |
| 2017-09-20 | 179.5 | 179.5 | 179.5 | 179.5 | +1.41% | 1 | 100 | 17,950 |
| 2017-09-19 | 177 | 177 | 177 | 177 | 0.00% | 1 | 100 | 17,700 |
| 2017-09-18 | 178 | 177 | 178 | 165 | -0.84% | 5 | 500 | 86,700 |
| 2017-09-13 | 179 | 178.5 | 179 | 178.5 | +2.00% | 2 | 200 | 35,750 |
| 2017-09-12 | 175 | 175 | 175 | 175 | -0.85% | 2 | 300 | 52,500 |
| 2017-09-11 | 176.5 | 176.5 | 176.5 | 176.5 | +2.62% | 1 | 100 | 17,650 |
| 2017-09-08 | 174.5 | 172 | 185 | 163 | +5.52% | 8 | 800 | 138,950 |
| 2017-09-06 | 162 | 163 | 163 | 162 | +1.56% | 3 | 400 | 64,950 |
| 2017-09-05 | 159 | 160.5 | 160.5 | 159 | -2.13% | 2 | 200 | 31,950 |
| 2017-09-04 | 160.5 | 164 | 164 | 160.5 | -2.09% | 2 | 200 | 32,450 |
| 2017-09-01 | 168.5 | 167.5 | 185 | 167.5 | -0.89% | 6 | 800 | 137,700 |
| 2017-08-31 | 167.5 | 169 | 169 | 167.5 | +2.42% | 3 | 300 | 50,450 |
| 2017-08-30 | 159.5 | 165 | 167 | 159.5 | +3.13% | 5 | 700 | 115,200 |
| 2017-08-29 | 162 | 160 | 166 | 160 | +4.58% | 7 | 700 | 114,600 |
| 2017-08-28 | 153 | 153 | 153 | 153 | -8.11% | 2 | 200 | 30,600 |
| 2017-08-25 | 166 | 166.5 | 166.5 | 166 | +5.38% | 2 | 200 | 33,250 |
| 2017-08-23 | 158 | 158 | 158 | 158 | -1.25% | 1 | 100 | 15,800 |
| 2017-08-22 | 160 | 160 | 160 | 160 | +2.56% | 1 | 100 | 16,000 |
| 2017-08-18 | 160 | 156 | 160 | 151 | -5.17% | 4 | 400 | 62,700 |
| 2017-08-16 | 169 | 164.5 | 169 | 164.5 | -1.50% | 15 | 1,500 | 250,400 |
| 2017-08-15 | 166.5 | 167 | 169.5 | 166 | -1.76% | 8 | 800 | 134,300 |
| 2017-08-14 | 167.5 | 170 | 170 | 167 | -1.16% | 12 | 1,200 | 202,100 |
| 2017-08-11 | 170 | 172 | 172 | 155 | -1.15% | 54 | 5,400 | 899,850 |
| 2017-08-10 | 171.5 | 174 | 175 | 169.5 | -1.14% | 63 | 6,400 | 1,103,300 |
| 2017-08-09 | 179.5 | 176 | 179.5 | 176 | -0.28% | 7 | 700 | 124,050 |
| 2017-08-08 | 169 | 176.5 | 177 | 168.5 | +6.01% | 13 | 1,300 | 224,050 |
| 2017-08-07 | 168.5 | 166.5 | 170 | 166.5 | -4.58% | 66 | 7,200 | 1,211,900 |
| 2017-08-02 | 175 | 174.5 | 175 | 174.5 | +0.29% | 6 | 700 | 122,350 |
| 2017-08-01 | 169 | 174 | 179.5 | 164.5 | -1.97% | 14 | 1,400 | 241,050 |
| 2017-07-31 | 171.5 | 177.5 | 180 | 171.5 | -1.39% | 7 | 800 | 142,450 |
| 2017-07-28 | 179.5 | 180 | 183.5 | 171.5 | -2.44% | 64 | 6,600 | 1,186,000 |
| 2017-07-27 | 199.5 | 184.5 | 199.5 | 175 | -2.12% | 67 | 10,400 | 1,955,300 |
| 2017-07-26 | 186 | 188.5 | 215 | 185.5 | -5.75% | 45 | 7,300 | 1,405,050 |
| 2017-07-25 | 190 | 200 | 201.5 | 190 | -1.48% | 6 | 600 | 117,450 |
| 2017-07-24 | 217 | 203 | 217 | 184.5 | -4.02% | 10 | 1,200 | 240,200 |
| 2017-07-21 | 205 | 211.5 | 215 | 205 | +3.17% | 3 | 300 | 63,150 |
| 2017-07-20 | 195 | 205 | 215 | 187.5 | +11.72% | 17 | 2,200 | 446,000 |
| 2017-07-19 | 192 | 183.5 | 217 | 172.5 | +4.86% | 19 | 2,100 | 389,300 |
| 2017-07-18 | 177.5 | 175 | 216.5 | 175 | +4.79% | 14 | 1,500 | 274,200 |
| 2017-07-17 | 167 | 167 | 167 | 167 | -1.76% | 1 | 100 | 16,700 |
| 2017-07-14 | 162.5 | 170 | 170 | 160 | +1.19% | 4 | 400 | 65,400 |
| 2017-07-13 | 168 | 168 | 168 | 168 | -2.33% | 1 | 100 | 16,800 |
| 2017-07-12 | 161.5 | 172 | 182 | 161 | -4.18% | 16 | 1,600 | 280,000 |
| 2017-07-06 | 176.5 | 179.5 | 190 | 173 | +9.79% | 14 | 1,400 | 249,950 |
| 2017-07-05 | 165 | 163.5 | 170 | 157.5 | -6.03% | 20 | 2,500 | 409,200 |
| 2017-07-04 | 176 | 174 | 180 | 171 | -2.52% | 18 | 2,100 | 365,300 |
| 2017-07-03 | 188 | 178.5 | 188 | 174 | -5.05% | 33 | 3,400 | 618,200 |
| 2017-06-30 | 198.5 | 188 | 198.5 | 181 | -5.29% | 14 | 1,700 | 321,300 |
| 2017-06-29 | 190 | 198.5 | 201.5 | 190 | -0.75% | 13 | 2,100 | 408,400 |
| 2017-06-28 | 190 | 200 | 201.5 | 190 | +14.29% | 9 | 900 | 177,700 |
| 2017-06-27 | 190 | 175 | 193 | 175 | -7.89% | 4 | 400 | 75,000 |
| 2017-06-26 | 184 | 190 | 190 | 169 | +11.11% | 10 | 1,300 | 238,350 |
| 2017-06-23 | 163 | 171 | 171 | 163 | +6.88% | 7 | 900 | 151,500 |
| 2017-06-22 | 168.5 | 160 | 168.5 | 160 | -13.51% | 9 | 1,200 | 196,750 |
| 2017-06-21 | 167 | 185 | 189.5 | 167 | +21.71% | 8 | 900 | 161,200 |
| 2017-06-20 | 145 | 152 | 188.5 | 135 | +12.59% | 25 | 3,300 | 536,600 |
| 2017-06-15 | 141.5 | 135 | 141.5 | 135 | -2.53% | 3 | 300 | 41,800 |
| 2017-06-13 | 138.5 | 138.5 | 140 | 138.5 | +2.59% | 7 | 1,500 | 207,950 |
| 2017-06-09 | 135 | 135 | 135 | 135 | -8.78% | 1 | 100 | 13,500 |
| 2017-06-06 | 148 | 148 | 148 | 148 | -1.33% | 1 | 100 | 14,800 |
| 2017-06-05 | 135 | 150 | 150 | 135 | +1.35% | 2 | 200 | 28,500 |
| 2017-05-31 | 148 | 148 | 148 | 148 | -1.33% | 1 | 100 | 14,800 |
| 2017-05-29 | 150 | 150 | 150 | 150 | -2.60% | 1 | 100 | 15,000 |
| 2017-05-25 | 150 | 154 | 159.5 | 150 | +9.61% | 7 | 700 | 108,250 |
| 2017-05-23 | 149.5 | 140.5 | 165 | 140.5 | +1.81% | 10 | 1,000 | 151,200 |
| 2017-05-22 | 170.5 | 138 | 170.5 | 138 | -2.47% | 11 | 1,100 | 158,950 |
| 2017-05-19 | 150 | 141.5 | 172.5 | 141.5 | +2.17% | 5 | 500 | 75,150 |
| 2017-05-18 | 143.5 | 138.5 | 145 | 138.5 | -0.72% | 7 | 700 | 99,600 |
| 2017-05-16 | 169 | 139.5 | 169 | 139.5 | -1.76% | 5 | 600 | 87,250 |
| 2017-05-11 | 142 | 142 | 142 | 142 | +0.35% | 1 | 2,300 | 326,600 |
| 2017-05-10 | 135 | 141.5 | 141.5 | 135 | +4.81% | 3 | 300 | 41,800 |
| 2017-05-05 | 134 | 135 | 135 | 134 | -0.37% | 3 | 400 | 53,900 |
| 2017-05-04 | 140.5 | 135.5 | 140.5 | 135.5 | -3.90% | 2 | 200 | 27,600 |
| 2017-05-03 | 141 | 141 | 141 | 141 | 0.00% | 1 | 100 | 14,100 |
| 2017-05-02 | 141 | 141 | 141 | 141 | -2.76% | 1 | 100 | 14,100 |
| 2017-04-28 | 145 | 145 | 145 | 145 | +3.20% | 1 | 100 | 14,500 |
| 2017-04-27 | 150 | 140.5 | 150 | 140.5 | -3.10% | 4 | 1,500 | 215,500 |
| 2017-04-26 | 145 | 145 | 145 | 145 | -1.02% | 1 | 100 | 14,500 |
| 2017-04-25 | 150 | 146.5 | 150 | 146.5 | -1.01% | 3 | 300 | 44,350 |
| 2017-04-18 | 132 | 148 | 148 | 131 | +2.42% | 12 | 1,300 | 175,500 |
| 2017-04-17 | 130.5 | 144.5 | 145.5 | 130 | -2.03% | 20 | 2,300 | 314,300 |
| 2017-04-13 | 147.5 | 147.5 | 147.5 | 147.5 | +5.36% | 1 | 100 | 14,750 |
| 2017-04-11 | 124 | 140 | 145 | 124 | -6.67% | 6 | 600 | 82,700 |
| 2017-04-10 | 149.5 | 150 | 150 | 149.5 | 0.00% | 2 | 400 | 59,850 |
| 2017-04-06 | 150 | 150 | 150 | 150 | +0.33% | 1 | 400 | 60,000 |
| 2017-04-05 | 145 | 149.5 | 149.5 | 145 | +3.10% | 5 | 500 | 74,150 |
| 2017-04-04 | 140 | 145 | 145 | 140 | +7.41% | 2 | 300 | 42,500 |
| 2017-03-31 | 145 | 135 | 145 | 135 | -6.90% | 2 | 200 | 28,000 |
| 2017-03-30 | 143 | 145 | 150 | 143 | +1.40% | 7 | 900 | 131,800 |
| 2017-03-29 | 143 | 143 | 143 | 142 | +4.38% | 7 | 800 | 114,000 |
| 2017-03-28 | 125 | 137 | 155 | 125 | +7.45% | 18 | 2,500 | 344,750 |
| 2017-03-24 | 135 | 127.5 | 135 | 127.5 | -1.92% | 2 | 200 | 26,250 |
| 2017-03-23 | 130 | 130 | 130 | 130 | 0.00% | 2 | 2,000 | 260,000 |
| 2017-03-22 | 133.5 | 130 | 133.5 | 121 | 0.00% | 8 | 3,500 | 454,800 |
| 2017-03-21 | 135 | 130 | 135 | 130 | -2.26% | 6 | 1,300 | 173,650 |
| 2017-03-20 | 124.5 | 133 | 135 | 119.5 | +12.24% | 30 | 6,700 | 860,750 |
| 2017-03-17 | 124 | 118.5 | 124 | 118.5 | -1.25% | 8 | 1,500 | 184,250 |
| 2017-03-16 | 124 | 120 | 124 | 120 | -3.23% | 2 | 200 | 24,400 |
| 2017-03-15 | 119 | 124 | 125 | 119 | 0.00% | 12 | 1,600 | 195,700 |
| 2017-03-13 | 120 | 124 | 124 | 120 | +3.33% | 2 | 500 | 61,600 |
| 2017-03-10 | 121 | 120 | 124 | 115.5 | +2.56% | 12 | 2,100 | 253,700 |
| 2017-03-09 | 121.5 | 117 | 123 | 117 | 0.00% | 16 | 2,000 | 238,750 |
| 2017-03-07 | 117.5 | 117 | 123 | 115 | 0.00% | 12 | 2,600 | 306,450 |
| 2017-03-06 | 113 | 117 | 129.5 | 110 | +9.86% | 43 | 8,200 | 954,400 |
| 2017-03-03 | 105 | 106.5 | 114 | 105 | +2.40% | 24 | 4,100 | 444,800 |
| 2017-03-02 | 101 | 104 | 105 | 101 | -1.89% | 4 | 400 | 41,400 |
| 2017-03-01 | 103 | 106 | 106 | 101 | -1.40% | 16 | 2,000 | 205,700 |
| 2017-02-28 | 105 | 107.5 | 108 | 102.5 | -0.92% | 8 | 900 | 94,050 |
| 2017-02-27 | 107 | 108.5 | 108.5 | 107 | +0.46% | 5 | 800 | 86,050 |
| 2017-02-24 | 114 | 108 | 116.5 | 108 | -1.82% | 9 | 2,500 | 285,200 |
| 2017-02-22 | 115 | 110 | 115 | 107 | 0.00% | 8 | 1,400 | 152,200 |
| 2017-02-21 | 114.5 | 110 | 117 | 110 | +2.80% | 16 | 3,200 | 367,950 |
| 2017-02-20 | 112.5 | 107 | 117 | 106.5 | -2.28% | 12 | 2,200 | 249,050 |
| 2017-02-17 | 109.5 | 109.5 | 109.5 | 109.5 | -1.35% | 1 | 100 | 10,950 |
| 2017-02-16 | 107.5 | 111 | 111 | 107 | -2.63% | 5 | 1,500 | 164,200 |
| 2017-02-13 | 112 | 114 | 115 | 112 | +4.59% | 12 | 1,600 | 182,000 |
| 2017-02-10 | 102.5 | 109 | 113.5 | 102.5 | +1.40% | 22 | 2,500 | 267,700 |
| 2017-02-09 | 102.5 | 107.5 | 115 | 102.5 | -3.59% | 17 | 3,400 | 380,250 |
| 2017-02-08 | 108 | 111.5 | 115 | 104.5 | +6.19% | 19 | 4,000 | 445,650 |
| 2017-02-07 | 101.5 | 105 | 105 | 101.5 | -2.78% | 4 | 400 | 41,150 |
| 2017-02-06 | 109 | 108 | 109 | 101.5 | 0.00% | 4 | 600 | 63,950 |
| 2017-02-03 | 108 | 108 | 108 | 108 | -2.70% | 1 | 200 | 21,600 |
| 2017-02-02 | 107.5 | 111 | 116.5 | 107.5 | +3.74% | 9 | 2,100 | 234,300 |
| 2017-02-01 | 103.5 | 107 | 107 | 100.5 | -1.83% | 7 | 700 | 72,750 |
| 2017-01-30 | 105 | 109 | 110 | 104.5 | +4.81% | 25 | 8,600 | 930,850 |
| 2017-01-27 | 107 | 104 | 108.5 | 103.5 | -4.15% | 5 | 600 | 63,350 |
| 2017-01-26 | 96 | 108.5 | 117 | 96 | +7.96% | 15 | 1,800 | 193,200 |
| 2017-01-25 | 100.5 | 100.5 | 100.5 | 100.5 | -0.50% | 2 | 200 | 20,100 |
| 2017-01-24 | 101.5 | 101 | 105.5 | 99.5 | -2.42% | 19 | 3,500 | 361,550 |
| 2017-01-17 | 103.5 | 103.5 | 103.5 | 103.5 | +3.50% | 1 | 100 | 10,350 |
| 2017-01-16 | 98 | 100 | 108 | 97 | +3.09% | 28 | 5,400 | 540,100 |
| 2017-01-13 | 95.5 | 97 | 97.5 | 95.5 | +1.57% | 4 | 400 | 38,700 |
| 2017-01-12 | 97 | 95.5 | 98 | 95.5 | -2.55% | 4 | 400 | 38,750 |
| 2017-01-11 | 97 | 98 | 98 | 97 | +1.03% | 2 | 600 | 58,500 |
| 2017-01-09 | 96.5 | 97 | 98.5 | 96.5 | 0.00% | 6 | 600 | 58,550 |
| 2017-01-06 | 96.5 | 97 | 97 | 96.5 | -2.51% | 2 | 200 | 19,350 |
| 2017-01-03 | 93.5 | 99.5 | 99.5 | 93 | 0.00% | 4 | 400 | 38,500 |