Абрау-Дюрсо

ABRD

151.6 ₽ -0.13% ↓

История котировок ABRD

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	142	143	143	136	+2.14%	28	520	72,940
2018-12-28	142	140	142	138	-0.71%	26	1,010	140,990
2018-12-27	140	141	142	140	0.00%	18	600	84,270
2018-12-26	141	141	141	139	+2.17%	17	580	81,240
2018-12-25	143	138	143	138	-1.43%	13	810	112,400
2018-12-24	144	140	144	139	0.00%	22	490	69,590
2018-12-21	144	140	144	138	-0.71%	44	2,160	303,140
2018-12-20	139	141	142	139	-1.40%	27	1,110	155,500
2018-12-19	139	143	144	139	+2.14%	27	510	72,430
2018-12-18	145	140	145	138	0.00%	25	940	131,450
2018-12-17	143	140	146	140	-0.71%	54	1,470	210,720
2018-12-14	137	141	142	136	+1.44%	40	1,580	221,360
2018-12-13	140	139	142	138	-0.71%	15	220	30,850
2018-12-12	141	140	142	138	0.00%	21	560	78,280
2018-12-11	144	140	144	137	-0.71%	59	2,270	316,920
2018-12-10	145	141	148	133	-2.76%	77	3,580	499,190
2018-12-07	145	145	149	144	-0.68%	26	570	82,960
2018-12-06	140	146	149	140	0.00%	32	680	98,410
2018-12-05	147	146	149	140	+1.39%	31	660	96,410
2018-12-04	149	144	150	139	-0.69%	59	1,740	251,180
2018-12-03	144	145	150	139	-0.68%	56	1,540	224,160
2018-11-30	149	146	149	137	+2.10%	10	120	17,420
2018-11-29	144	143	144	143	-0.69%	3	30	4,310
2018-11-28	147	144	147	144	-0.69%	2	50	7,320
2018-11-27	142	145	145	142	+1.40%	2	20	2,870
2018-11-23	143	143	143	143	-0.69%	3	100	14,300
2018-11-22	144	144	144	144	0.00%	1	40	5,760
2018-11-21	144	144	144	144	+0.70%	1	10	1,440
2018-11-20	147	143	147	143	0.00%	5	50	7,250
2018-11-19	146	143	146	143	-0.69%	4	80	11,620
2018-11-13	145	144	145	140	+0.70%	3	40	5,740
2018-11-12	142	143	143	142	+1.42%	8	480	68,630
2018-11-09	142	141	142	141	+3.68%	2	20	2,830
2018-11-08	141	136	142	136	-3.55%	7	70	9,820
2018-11-07	141	141	141	141	+1.44%	5	90	12,690
2018-11-06	141	139	141	136	+3.73%	5	50	6,970
2018-11-01	134	134	134	134	-3.60%	1	100	13,400
2018-10-31	139	139	139	139	+1.46%	2	200	27,800
2018-10-24	137	137	137	137	0.00%	2	200	27,400
2018-10-23	138	137	138	137	-2.14%	2	400	55,100
2018-10-22	140	140	140	140	-0.71%	8	1,000	140,000
2018-10-19	141	141	141	141	+0.71%	1	400	56,400
2018-10-15	140	140	141	140	0.00%	4	500	70,100
2018-10-11	140	140	140	140	0.00%	2	300	42,000
2018-10-10	140	140	140	140	-3.45%	1	100	14,000
2018-10-08	150	145	154	140	-3.33%	7	1,300	192,400
2018-09-28	146	150	150	145	+6.38%	8	1,100	162,600
2018-09-27	141	141	141	141	+0.71%	2	300	42,300
2018-09-26	140	140	140	140	0.00%	3	300	42,000
2018-09-25	139	140	140	139	+4.48%	3	300	41,800
2018-09-20	133	134	134	133	0.00%	3	300	40,000
2018-09-19	135	134	135	134	0.00%	7	2,700	364,300
2018-09-18	134	134	134	134	0.00%	1	100	13,400
2018-09-17	133	134	134	133	0.00%	2	200	26,700
2018-09-14	134	134	134	134	+0.75%	1	100	13,400
2018-09-13	135	133	135	133	-5.67%	5	500	67,200
2018-09-03	141	141	141	141	0.00%	1	100	14,100
2018-08-31	139	141	141	139	0.00%	2	200	28,000
2018-08-30	141	141	141	141	+0.71%	1	100	14,100
2018-08-29	137	140	140	134	0.00%	4	400	54,500
2018-08-27	138	140	140	138	+4.48%	3	300	41,700
2018-08-24	134	134	134	134	-0.74%	1	100	13,400
2018-08-23	135	135	135	135	-2.17%	2	200	27,000
2018-08-16	138	138	138	138	-1.43%	2	200	27,600
2018-08-14	144	140	144	139	+3.70%	3	300	42,300
2018-08-10	134	135	135	134	0.00%	2	200	26,900
2018-08-09	135	135	135	135	-3.57%	1	100	13,500
2018-08-08	140	140	140	140	-4.11%	2	200	28,000
2018-07-25	146	146	146	146	+1.74%	1	100	14,600
2018-07-24	140	143.5	143.5	139.5	-2.05%	6	1,500	210,250
2018-07-20	146.5	146.5	146.5	146.5	+4.64%	1	100	14,650
2018-07-19	130.5	140	146.5	130.5	0.00%	4	400	55,200
2018-07-16	140	140	140	140	-0.36%	3	500	70,000
2018-07-12	140.5	140.5	140.5	140.5	-1.06%	1	100	14,050
2018-07-11	142	142	142	142	-1.73%	1	100	14,200
2018-07-10	144.5	144.5	144.5	144.5	-0.34%	1	100	14,450
2018-07-09	146.5	145	148	145	0.00%	8	2,300	337,150
2018-07-06	145	145	145	145	-3.01%	3	300	43,500
2018-07-05	149.5	149.5	149.5	149.5	+0.34%	1	100	14,950
2018-07-04	149	149	149	149	0.00%	1	200	29,800
2018-07-03	148.5	149	149	148.5	+1.36%	4	800	119,100
2018-06-22	150	147	150	147	-2.00%	6	700	104,500
2018-06-20	148.5	150	150	148.5	0.00%	2	200	29,850
2018-06-18	153	150	153	150	-0.66%	3	300	45,600
2018-06-15	140.5	151	151	140.5	+4.86%	3	400	58,300
2018-06-13	147	144	153	144	-7.10%	10	1,800	262,900
2018-06-11	149.5	155	155	149.5	-1.90%	4	900	138,800
2018-06-09	138.5	158	189	138.5	+13.67%	44	5,900	918,150
2018-06-07	138	139	139	138	+3.73%	2	200	27,700
2018-06-05	135.5	134	135.5	134	-2.19%	6	900	120,950
2018-06-01	138	137	138	137	-0.72%	3	300	41,250
2018-05-31	138	138	138	138	-1.08%	1	100	13,800
2018-05-29	139.5	139.5	139.5	139.5	-0.36%	1	100	13,950
2018-05-28	140.5	140	140.5	140	-5.72%	2	500	70,050
2018-05-25	148.5	148.5	148.5	148.5	+6.07%	1	100	14,850
2018-05-24	139.5	140	146.5	139.5	-4.76%	13	1,400	196,950
2018-05-22	138.5	147	147	138.5	+2.44%	3	300	42,450
2018-05-15	143.5	143.5	143.5	143.5	+0.70%	1	100	14,350
2018-05-14	142	142.5	143	142	-3.72%	3	300	42,750
2018-05-08	140	148	148	140	+6.47%	2	200	28,800
2018-05-07	139	139	139	139	-6.40%	1	100	13,900
2018-05-04	144	148.5	148.5	144	+0.68%	3	300	44,050
2018-04-25	147.5	147.5	147.5	147.5	+6.88%	1	100	14,750
2018-04-20	125.5	138	150	125.5	-3.83%	6	600	83,250
2018-04-19	143.5	143.5	143.5	143.5	0.00%	1	100	14,350
2018-04-18	143.5	143.5	143.5	143.5	0.00%	1	100	14,350
2018-04-17	143.5	143.5	143.5	143.5	0.00%	1	100	14,350
2018-04-13	143.5	143.5	143.5	143.5	+2.50%	1	100	14,350
2018-04-09	140.5	140	150	138	-6.35%	7	700	99,050
2018-04-06	142.5	149.5	149.5	142.5	-2.61%	3	300	43,450
2018-04-04	149	153.5	153.5	149	+3.02%	2	200	30,250
2018-04-03	145	149	151	145	+4.93%	5	500	73,800
2018-04-02	142	142	145	142	-7.49%	7	1,100	156,800
2018-03-26	141	153.5	153.5	141	+5.86%	2	200	29,450
2018-03-23	140.5	145	145	140.5	+0.69%	2	200	28,550
2018-03-22	151	144	151	144	+0.35%	3	300	44,500
2018-03-21	143.5	143.5	143.5	143.5	0.00%	1	100	14,350
2018-03-19	143.5	143.5	143.5	143.5	-0.35%	1	100	14,350
2018-03-16	144	144	144	144	-0.69%	1	100	14,400
2018-03-13	147	145	147	144	-0.34%	3	300	43,600
2018-03-12	145.5	145.5	145.5	145.5	0.00%	1	100	14,550
2018-03-07	154.5	145.5	154.5	145.5	-5.83%	3	300	45,450
2018-03-06	142.5	154.5	154.5	142.5	-0.64%	3	300	45,100
2018-03-05	150	155.5	155.5	145.5	+3.67%	3	300	45,100
2018-03-02	145	150	156.5	139.5	+2.04%	7	800	118,000
2018-02-28	147	147	147	147	+1.73%	1	100	14,700
2018-02-27	157	144.5	157	144.5	+3.21%	2	200	30,150
2018-02-20	140	140	140	140	0.00%	1	100	14,000
2018-02-19	140	140	140	140	+0.72%	1	100	14,000
2018-02-16	139	139	139	139	-4.79%	1	100	13,900
2018-02-14	146	146	146	146	+4.29%	1	100	14,600
2018-02-13	138	140	140.5	138	+4.09%	3	300	41,850
2018-02-12	134.5	134.5	134.5	134.5	-5.28%	1	100	13,450
2018-02-09	135	142	142	135	+4.80%	5	600	82,250
2018-02-08	135.5	135.5	135.5	135.5	-0.37%	1	300	40,650
2018-02-06	137.5	136	137.5	136	-1.45%	4	400	54,750
2018-02-02	138	138	138	138	-0.72%	1	100	13,800
2018-01-31	139.5	139	139.5	139	-2.46%	2	200	27,850
2018-01-23	142.5	142.5	142.5	142.5	+1.79%	1	100	14,250
2018-01-22	140	140	140	140	-0.36%	1	100	14,000
2018-01-19	140.5	140.5	140.5	140.5	0.00%	1	100	14,050
2018-01-18	140	140.5	140.5	134	-0.71%	7	700	97,200
2018-01-17	141	141.5	141.5	141	+1.80%	2	200	28,250
2018-01-16	144	139	144	139	0.00%	3	300	42,600
2018-01-15	139	139	139	139	-0.71%	1	100	13,900
2018-01-12	143	140	143	140	-3.78%	6	700	99,100
2018-01-11	146	145.5	146	144.5	+3.19%	5	1,400	204,100
2018-01-10	145	141	145	141	+0.36%	3	300	43,100
2018-01-09	140.5	140.5	140.5	140.5	+0.36%	2	200	28,100
2018-01-04	140	140	140	140	+0.72%	4	1,300	182,000
2018-01-03	140	139	143	139	0.00%	5	500	70,500

Архив котировок акции ABRD по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014