Абрау-Дюрсо

ABRD

  151.6 ₽  -0.13% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Абрау-Дюрсо
  5. История котировок
  6. 2019

История котировок ABRD

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30137139139137+0.72%1484,470618,520
2019-12-27138.5138139137+0.73%1022,250310,990
2019-12-26139137139136.5-1.44%1265,180713,050
2019-12-25139139158137.5+0.36%1224,590650,085
2019-12-24139.5138.5140137-0.72%842,410332,905
2019-12-23138139.5140137+1.09%921,830253,245
2019-12-201371381401370.00%1424,120569,945
2019-12-19138138139136.5+0.73%1364,070561,310
2019-12-18138137139136.5+0.37%1415,170710,930
2019-12-17138136.5139136.5-1.09%902,180300,045
2019-12-16137.5138138137+0.73%501,370188,460
2019-12-13138.5137138.51360.00%1232,770381,475
2019-12-12138137138135.5-0.36%963,060419,815
2019-12-11137137.5139136-0.36%1007,250997,320
2019-12-10136138138136+0.73%581,260172,785
2019-12-09136.5137137.5135.5+0.74%1032,410329,175
2019-12-06136136136.5135.5-0.37%751,770240,450
2019-12-05137.5136.5137.5136-0.36%731,420193,715
2019-12-04136.5137138136+0.37%791,580216,205
2019-12-03141.5136.5141.5134.5-2.50%1565,620772,025
2019-12-02137140189135.5+2.56%35319,3102,694,585
2019-11-29137136.5137136+0.37%5271097,035
2019-11-28137136137136-0.73%4172098,280
2019-11-27136.5137137136+0.37%681,880256,915
2019-11-26136.5136.5136.5135.5+0.74%1323,020411,450
2019-11-25136135.5136135-0.73%681,440195,470
2019-11-22137136.5137135.5-0.36%1473,820519,990
2019-11-21137137137135.50.00%1232,950402,245
2019-11-20136.5137137135.50.00%511,400190,895
2019-11-19136.5137137.5135.50.00%673,100422,720
2019-11-18137.5137137.5136-0.36%482,580353,510
2019-11-15136137.5137.5133.50.00%1406,990948,230
2019-11-14138.5137.5138.5133-0.36%1154,000543,000
2019-11-13137138140136.5+0.36%703,370467,080
2019-11-12137.5137.5138.5137-0.36%551,510208,280
2019-11-11137.5138139.5136+0.36%701,750240,935
2019-11-08137.5137.5138136.50.00%531,080148,320
2019-11-07138.5137.5138.5136+0.36%481,350185,075
2019-11-06136.51371401360.00%571,450199,690
2019-11-05136137138136-0.36%53960131,700
2019-11-01137.5137.5139136.5-0.36%39860117,990
2019-10-31138138139137.50.00%422,190301,950
2019-10-30138138140.5136+0.73%832,100290,145
2019-10-29135.5137138135.50.00%25740101,455
2019-10-28135.5137139.5135.5+0.74%582,310316,515
2019-10-25136.5136138.5136-1.09%391,440198,235
2019-10-24139137.5140.5136.5-0.72%762,360327,740
2019-10-23137.5138.5138.5135.5+1.84%461,110152,135
2019-10-22137136138.5135.5-0.37%42990135,495
2019-10-21136.5136.5136.5135+1.11%441,570213,950
2019-10-18135.5135139.5134.5-1.10%581,510205,205
2019-10-17135.5136.5137134+0.74%702,080282,680
2019-10-16135135.5135.5133.5+0.37%421,100148,150
2019-10-15135135135.5133.5+0.75%411,130152,680
2019-10-14135134135.5133.5-0.74%563,230434,795
2019-10-11135135135.5133.5+0.37%471,390187,345
2019-10-10133134.5135133+0.37%2763084,935
2019-10-09135.5134135.5132.50.00%46830110,775
2019-10-08135.5134135.5133-0.74%672,330312,050
2019-10-07131.5135135.5131.5+0.37%3164086,170
2019-10-04135134.5135.5131.5+0.37%471,160155,150
2019-10-03134134135.5133.5-0.37%361,620217,505
2019-10-02135134.5135.5133-1.10%391,340180,295
2019-10-01136136136134+0.74%562,230301,625
2019-09-30134135136131-0.37%472,900392,505
2019-09-27136135.5136134.50.00%331,340180,970
2019-09-26135135.5136135-0.37%26740100,350
2019-09-25135.5136136.5134-0.37%401,100148,705
2019-09-24136136.5137135.5+0.74%1955074,950
2019-09-23136.5135.5136.5135.5-0.37%391,190161,905
2019-09-20135136136.51350.00%27750102,070
2019-09-19136136136.51350.00%652,440331,270
2019-09-18138136138135.5-0.37%552,670363,045
2019-09-17136.5136.5137135.50.00%452,180296,965
2019-09-16136136.51371350.00%632,550347,410
2019-09-13136.5136.5136.5136+0.37%1537050,435
2019-09-12136136136.5135.5+0.37%26940128,060
2019-09-11136135.5137135-0.73%401,800244,395
2019-09-10137136.5137135.5+0.37%281,680228,850
2019-09-09137136137135.5-0.37%321,360185,300
2019-09-06135136.51381350.00%2753072,375
2019-09-05135.5136.5137.51320.00%774,280579,680
2019-09-04135.5136.5136.5135+0.37%1821028,555
2019-09-03136136136.5135.5-0.37%341,180160,770
2019-09-02134.5136.5137.5134.5+0.37%391,150156,910
2019-08-30135136136.51350.00%451,270172,490
2019-08-29135136136.5134.50.00%40900122,055
2019-08-28135136136.5134.5+0.74%431,690229,040
2019-08-271341351351340.00%32910122,405
2019-08-26135135136.5134.5-0.37%421,080146,060
2019-08-23136.5135.5136.51350.00%2346062,305
2019-08-22135.5135.5136.5135-0.37%1950067,800
2019-08-21136.5136136.5135.5-0.37%301,840249,385
2019-08-20136.5136.5137.5134+0.74%673,440469,225
2019-08-19135.5135.5137135-0.73%504,070554,870
2019-08-16136.5136.5137135.5+0.37%1834046,310
2019-08-15136.5136137135.50.00%27980133,685
2019-08-14137136137135.5-0.37%262,340319,275
2019-08-13135.5136.5137135.5-0.36%2154073,685
2019-08-12137137137.5136+0.74%303,810519,660
2019-08-09138136138135.5-0.73%312,020275,370
2019-08-08136.5137137.5135.5+1.11%43740101,165
2019-08-07137.5135.5138130.5-0.73%793,340455,220
2019-08-06136.5136.5138136+0.74%33790108,025
2019-08-05137.5135.5137.5135-1.45%4065088,670
2019-08-02137.5137.5138.5136.5-0.72%221,000137,435
2019-08-01139138.5141136.50.00%2645062,215
2019-07-31138138.5138.5137.50.00%1216022,105
2019-07-30139.5138.5139.5137+0.36%371,770244,080
2019-07-29137.5138141137.50.00%731,560217,390
2019-07-26138.5138139.5137.50.00%2232044,355
2019-07-25136.5138139136+1.10%742,780381,440
2019-07-24137.5136.5140136-1.09%672,100288,665
2019-07-23138.5138141136.5-0.72%481,610222,110
2019-07-22138.5139140.5138-0.71%3657079,315
2019-07-19140140140139+0.36%3137051,705
2019-07-18139.5139.5140.5139-0.36%255,770805,565
2019-07-17139.51401421390.00%362,120297,185
2019-07-16142.5140142.5139.5-0.36%381,220171,610
2019-07-15139140.5142135.5+0.72%531,380191,900
2019-07-12138139.51441380.00%782,740387,330
2019-07-11143.5139.5143.5139.5-0.71%441,760248,465
2019-07-10140.5140.5142.5139.5-1.06%652,240315,480
2019-07-09142142144139.50.00%1006,310899,155
2019-07-08146142146140-1.39%924,180596,265
2019-07-051451441491400.00%855,950856,410
2019-07-04140.5144146137.5+3.23%1545,820831,245
2019-07-03141139.5141.5138-0.36%521,760246,820
2019-07-02154.5140155139-1.06%662,730385,345
2019-07-01140.5141.5147139+1.80%653,320470,205
2019-06-28140139140137+0.72%381,050145,665
2019-06-27139138139.5137-0.72%2863087,250
2019-06-26139.5139140.5137-0.36%3071098,540
2019-06-25137.5139.5140136.5+2.20%38900124,150
2019-06-24137136.5140136.5-1.09%3457078,285
2019-06-21138138147136.50.00%571,800250,800
2019-06-20137.5138138136.5+0.36%281,040143,180
2019-06-19135.5137.5138135.50.00%55990136,050
2019-06-18137.5137.5137.5136.50.00%1926035,700
2019-06-17136137.5138136+1.10%36750102,720
2019-06-14138136138136-0.37%43830113,880
2019-06-13136136.5138.5135.5+0.37%38860117,660
2019-06-11136136138136-1.81%3155075,475
2019-06-10135138.5139135+0.73%43820112,715
2019-06-07137.5137.5138136+0.36%1423031,535
2019-06-06136137137.5135.5+0.74%2768092,765
2019-06-05135.5136137135.5-1.09%1534046,505
2019-06-04135.5137.5139135.5+1.85%381,190163,185
2019-06-03135.5135137134.5-0.37%39740100,235
2019-05-31136135.5136.5135-1.09%2459080,190
2019-05-30137137137.51360.00%1324032,895
2019-05-29137137138134.5+2.24%3671096,765
2019-05-281361341381300.00%762,240302,875
2019-05-27135.5134142123.50.00%1446,060821,765
2019-05-24136.5134138.5134-1.83%431,030140,320
2019-05-23140136.5140134-2.15%402,490341,500
2019-05-22139139.5140137.5+0.72%2147065,165
2019-05-21139.5138.5139.5137.5-0.36%2040055,475
2019-05-20138139139137+0.72%2230041,480
2019-05-17138.5138139137.5-1.08%1339054,030
2019-05-16137.5139.51401290.00%40980134,645
2019-05-15137139.5141.5136.5+1.45%31950131,245
2019-05-14140137.5140137.5-0.36%1422030,485
2019-05-13140138140138-1.08%1949068,125
2019-05-10142139.5142139.50.00%48011,210
2019-05-08141139.5141138.50.00%1131043,185
2019-05-07139139.5141.5138.5+0.72%1423031,930
2019-05-06140.5138.5140.5138.5-0.72%2354075,215
2019-05-03138.5139.5139.5138.50.00%633045,775
2019-05-02139139.5141.5139-0.36%1333045,990
2019-04-301381401421380.00%2067093,140
2019-04-29138.5140140.5138.50.00%211,050146,770
2019-04-26140.5140144138.50.00%2431043,510
2019-04-25139.5140144138+0.36%1623032,170
2019-04-24143139.5143.5139.5+0.36%1647066,320
2019-04-23142139142138+0.36%301,120156,750
2019-04-22136.5138.5142.5136-1.42%2339054,105
2019-04-19143140.5144.5136-0.35%651,940271,495
2019-04-18137141142136.5+3.30%513,150438,790
2019-04-17137136.5137136-0.36%78010,915
2019-04-16136137137135.50.00%1224032,790
2019-04-15136137137135.5+0.37%1623031,410
2019-04-12137136.5137.5136-0.36%1324032,885
2019-04-11137.5137137.51360.00%1012016,405
2019-04-10136137137136+0.74%1444060,010
2019-04-09136.5136137.5134-0.37%271,010137,080
2019-04-08137.5136.51381360.00%1827036,930
2019-04-05137.5136.5137.5136.5-0.73%18740101,610
2019-04-04137.5137.5137.5137+0.36%812016,495
2019-04-03138137138.51370.00%261,930264,710
2019-04-02137137138137-0.36%820027,525
2019-04-01137137.5138137-0.36%1320027,465
2019-03-29138138138136+0.73%1541056,130
2019-03-28136.5137138136-0.72%1112016,490
2019-03-27137.51381391370.00%2137050,895
2019-03-26138138138.5136+0.73%31820112,905
2019-03-25138137138.5135-0.36%361,180161,405
2019-03-22137137.51381360.00%1664087,590
2019-03-21137.5137.5138.5137-1.08%1631042,590
2019-03-20138.5139139136.5+1.09%372,240308,695
2019-03-19137137.5141135.5-0.36%803,320456,935
2019-03-18139138139137+0.36%36910125,485
2019-03-15139137.51491350.00%1265,240731,200
2019-03-14138.5137.5139137-0.72%1842057,935
2019-03-13139138.51391370.00%1242058,120
2019-03-12139138.5139137.5-0.36%912016,635
2019-03-11137139139131.5+0.36%21990135,810
2019-03-07139138.5139.5138.5-0.72%5506,950
2019-03-06139139.5139.5138.5+0.36%1016022,240
2019-03-051381391391380.00%5506,930
2019-03-04139139139137.50.00%1031042,995
2019-03-011371391391370.00%1537051,290
2019-02-28137.5139139137.5+1.09%78011,080
2019-02-27138137.5139136.5-0.36%1421028,940
2019-02-26139.5138139.5137.50.00%1516022,185
2019-02-251401381401380.00%2042058,025
2019-02-22139.5138141138-0.72%1016022,330
2019-02-21139139140138.5+0.72%1435048,595
2019-02-20139.5138139.51380.00%1317023,605
2019-02-19139138139.5138-0.36%89012,505
2019-02-18138.5138.5140.5138.50.00%1150069,990
2019-02-15138138.5140138-1.07%818024,965
2019-02-14138.5140140138+0.36%1934047,355
2019-02-13140139.5140.5137.5+1.09%27930129,060
2019-02-12136.5138140136.50.00%2568094,685
2019-02-11139138140138-0.36%1356078,080
2019-02-08139138.5139.5138-0.36%1121029,095
2019-02-07138.5139139.51380.00%2251070,795
2019-02-06139139140.5136.50.00%742,910402,125
2019-02-05140.5139140.5138-1.42%454,040561,630
2019-02-04142141148140+1.08%321,220173,255
2019-02-01139139.5141139-0.36%1747065,920
2019-01-311391401401380.00%1127037,610
2019-01-30141140142139-0.71%251,490210,140
2019-01-29140141142138+0.71%491,880264,010
2019-01-281411401411380.00%32860120,140
2019-01-25140140141138-0.71%1228039,250
2019-01-241381411461280.00%403,080424,410
2019-01-231411411421390.00%412,160303,910
2019-01-22142141142139-0.70%261,710239,860
2019-01-211421421441400.00%433,450486,620
2019-01-18143142144120-1.39%673,420466,220
2019-01-17148144148141-0.69%281,440207,720
2019-01-16144145145143+0.69%291,090157,340
2019-01-15140144145140+2.86%684,800684,180
2019-01-141411401411380.00%2962086,670
2019-01-111411401411370.00%352,800388,690
2019-01-10140140142140-0.71%26760106,960
2019-01-09141141142139+0.71%2550070,470
2019-01-08141140142139-0.71%1530042,360
2019-01-04141141142139-0.70%1624033,850
2019-01-031401421431400.00%2235049,460

Архив котировок акции ABRD по годам

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