Абрау-Дюрсо

ABRD

  151.6 ₽  -0.13% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Абрау-Дюрсо
  5. История котировок
  6. 2020

История котировок ABRD

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-30202200202198.50.00%2677,3601,475,075
2020-12-29202200202197.5-0.25%29912,4102,478,725
2020-12-28203200.5203200.5-1.23%2426,9401,398,690
2020-12-25203.5203204201.5+0.25%1563,820773,190
2020-12-24202202.5204.5200.5+0.25%2337,5901,534,295
2020-12-23202202207.5197.5-0.25%29410,6802,164,365
2020-12-22201.5202.5207.5201.5-0.74%1473,160642,045
2020-12-21206.5204206.5201+0.25%2668,1401,654,105
2020-12-18208203.5209203-0.73%34114,0702,911,070
2020-12-17204.5205207201+1.23%2998,7701,790,250
2020-12-16202202.5204202+0.25%1324,290869,670
2020-12-15200202203200+0.25%2156,0701,224,110
2020-12-14200201.5204200-0.74%2385,9101,188,535
2020-12-11203.5203203.5200-0.49%2659,6301,944,035
2020-12-10206204208202.5-0.73%2237,9301,624,310
2020-12-09208205.5209203.5-0.96%1695,9501,223,745
2020-12-08207207.5209.5201-0.24%28410,5802,166,050
2020-12-07208.5208210201.5-0.72%34214,8603,084,785
2020-12-04208.5209.5210.5208-0.71%2336,1401,284,460
2020-12-03213.5211213.5208.5+0.24%34718,1203,811,785
2020-12-02209210.5213209+0.48%2858,4701,780,620
2020-12-01207.5209.5211207+0.48%38222,7304,767,660
2020-11-30205.5208.5212205.5+0.48%50017,5403,671,810
2020-11-27211.5207.5218204.5-2.81%137477,39016,420,110
2020-11-26203213.5216203+5.43%91537,6107,980,180
2020-11-25203202.5206200.5+0.75%3057,4301,507,845
2020-11-24201201204.5200-0.50%2957,2801,468,300
2020-11-23203202204200+0.25%2795,2701,064,925
2020-11-20202201.5203200+0.25%1332,440491,245
2020-11-19203201203199.5-0.74%1755,5001,109,245
2020-11-18201202.5203194.5+0.75%2416,3201,261,900
2020-11-17201.5201206197.5+0.25%45110,9702,222,995
2020-11-16198200.5203196.5+1.52%40812,1102,419,595
2020-11-13199197.5199.5195.5-0.50%2356,9901,376,235
2020-11-12196198.5198.5195.5+1.28%2445,010988,790
2020-11-11194196197194+0.26%2203,320650,325
2020-11-10192.5195.5196192.5+0.51%2614,650905,885
2020-11-09193194.5195191.5+1.04%4097,3301,419,640
2020-11-06190.5192.5194190+1.05%2444,080783,080
2020-11-05200190.5200189-0.26%3195,7101,089,280
2020-11-03190191191.5188.5+0.53%1724,360829,525
2020-11-021911901911880.00%1822,640499,855
2020-10-30191.5190191.5188+1.06%2003,310627,985
2020-10-29192188192187.5-0.53%1533,550674,025
2020-10-28191.5189193188-1.56%1675,160980,195
2020-10-27191.5192194.5191-1.54%1723,290632,035
2020-10-26192195196190.5+1.04%2595,5101,063,005
2020-10-23194.5193194.5192-0.26%1754,220814,365
2020-10-22194193.5196.5193.5-1.53%1482,980579,035
2020-10-21200196.5200186.5-0.76%2559,8301,913,680
2020-10-20197198201193.5+0.25%37612,5802,477,465
2020-10-19202.5197.5204197-1.25%2568,5701,712,655
2020-10-16207200207198-3.61%41617,1303,459,340
2020-10-15205207.5216.5203+1.22%70628,9606,007,370
2020-10-14200.5205211.5200.5+2.24%79735,7907,392,320
2020-10-13204200.5204200-1.47%37911,5402,332,110
2020-10-12202203.5203.5198.5+2.52%47612,8702,587,050
2020-10-09195198.52031950.00%28610,4902,081,150
2020-10-08195.5198.5202.5195+1.28%39912,6202,511,005
2020-10-07197196204.5193.5+1.03%37210,1502,025,465
2020-10-06188194204.5188+1.04%47921,2104,185,400
2020-10-05194192194190-0.52%1183,330639,305
2020-10-02194.5193196.5187.5+0.78%1684,590874,610
2020-10-01194191.5194.5186-1.03%2539,3001,771,435
2020-09-30194.5193.5195.5193-1.28%1443,610699,985
2020-09-29198196199195-1.01%2438,5501,676,230
2020-09-28200198201.5195-0.75%4649,0501,787,210
2020-09-25201199.5202.5198-0.99%2488,7101,739,380
2020-09-24204201.5204201-0.74%2496,4301,299,450
2020-09-23202.5203204.5202.5-0.25%1954,430899,970
2020-09-22204203.52042020.00%1242,710550,410
2020-09-21205203.5205202-0.49%1745,7001,158,580
2020-09-18203.5204.5205202.5+0.49%1335,4601,114,350
2020-09-17202.5203.5205202.5-0.25%1773,490710,895
2020-09-16202204212202+0.25%55418,5403,811,530
2020-09-15204.5203.5204.5202+0.49%2107,0301,427,620
2020-09-14204.5202.5204.5201-0.49%1765,8001,180,800
2020-09-11204.5203.5206.5200-0.49%2659,9402,022,100
2020-09-10206204.52062030.00%1785,3701,096,550
2020-09-09206204.5206197-0.24%3158,9801,819,990
2020-09-08208205208201.5-1.20%2789,7501,991,695
2020-09-07204.5207.5212204.5+1.22%47718,3403,810,910
2020-09-04212205212203-1.68%3019,7202,003,900
2020-09-03208208.5213201.5+0.24%43616,1703,350,265
2020-09-02215.5208217.5204.5-3.03%66125,1705,321,355
2020-09-01204214.5219201+6.72%128158,32012,450,690
2020-08-31202201206.5200.5-1.23%2527,4701,515,700
2020-08-28206.5203.5208.5202+0.74%1625,1801,056,910
2020-08-27208202208202-1.70%2377,7401,576,935
2020-08-26201.5205.5206.5193+2.75%46615,7503,179,300
2020-08-25209200210194-3.38%45711,2502,275,950
2020-08-24206.5207212203+1.47%51915,9003,274,495
2020-08-21212204217198-1.45%72426,4505,459,150
2020-08-20209207238.5203.5+0.24%193292,06020,066,765
2020-08-19218206.5220205.5-5.28%69618,5103,898,320
2020-08-18223218223215.5-1.80%44713,9503,033,320
2020-08-17231222231222-3.27%48715,7803,551,725
2020-08-14235.5229.5236.5222-1.50%78538,1508,695,625
2020-08-13229.5233240229.5-0.43%95834,7808,204,305
2020-08-12223.5234244.5220.5+4.23%160656,19013,116,190
2020-08-11269224.5270211.5-14.48%3123101,17023,723,030
2020-08-10293262.5295228-6.25%5806195,82052,402,550
2020-08-07268280280260+9.80%5194256,54070,621,690
2020-08-06200.5255255200.5+39.73%10235508,430123,337,165
2020-08-05131182.5182.5131+39.85%3289183,50030,996,855
2020-08-04129.5130.5130.5129.50.00%411,100143,310
2020-08-03131130.5131129.5+0.77%1159,2901,206,330
2020-07-31130129.5131129.5-0.38%963,300429,805
2020-07-30129.5130130.5129.5+0.39%541,230159,865
2020-07-29129129.5130.5129-0.38%1124,170542,030
2020-07-281291301301290.00%602,170281,020
2020-07-27130130130129+0.39%722,040263,945
2020-07-24129129.5130129+0.39%814,770619,160
2020-07-23130129130129-0.39%754,070527,190
2020-07-22129.5129.51301290.00%582,480320,795
2020-07-21130129.51301290.00%1123,070397,595
2020-07-20130129.51301290.00%1313,050395,510
2020-07-17130129.5130129+0.39%432,270294,495
2020-07-16130129130129-0.77%511,030133,210
2020-07-15130130130129+0.78%501,350175,010
2020-07-14129.5129130129-0.77%501,340173,780
2020-07-13129.5130130.51290.00%924,150537,730
2020-07-10129130130.5129+0.39%1804,700611,260
2020-07-09130129.5130129+0.39%42970125,770
2020-07-08129.5129130.5129-0.77%995,450705,520
2020-07-07129.5130131129.5+0.39%752,620340,825
2020-07-06130.5129.5131129.5-0.77%1124,400572,915
2020-07-03130.5130.5130.5129.5+0.38%1063,730484,980
2020-07-02129.5130131129.5-0.38%924,600599,250
2020-06-30131130.5131129.50.00%792,120275,730
2020-06-29131130.5131130+0.38%1224,530590,160
2020-06-26130.5130131129.5+0.78%1807,8301,020,580
2020-06-25129.5129130.5128.5-0.77%932,310298,870
2020-06-23130.5130130.5129.50.00%802,080270,265
2020-06-22130130131129.50.00%541,170152,235
2020-06-19130130131129.5-0.38%1053,490454,620
2020-06-18130.5130.5131130+0.38%38990129,335
2020-06-17130130131130-0.76%862,600339,220
2020-06-16130131131129.5+0.77%952,350306,525
2020-06-15130130130.5128-0.38%821,550200,695
2020-06-11129.5130.5130.5129.50.00%602,300299,220
2020-06-10129.5130.5131129.50.00%822,600338,850
2020-06-09130130.5131130+0.38%702,570334,615
2020-06-08130130131130-0.38%922,210288,645
2020-06-05131.5130.5131.5129-0.38%26210,5601,376,245
2020-06-04131.5131132130-0.38%1278,2101,073,450
2020-06-03132131.5132130-0.38%18412,9601,693,775
2020-06-02130.5132132130.5+0.76%621,440189,380
2020-06-01131.5131132131-0.38%631,070140,465
2020-05-29131.5131.5132130.50.00%823,240425,395
2020-05-28131.5131.51321310.00%48960126,240
2020-05-27132131.5132.5131.5-0.38%1376,750890,755
2020-05-26132.5132133131.5-0.38%1353,880512,420
2020-05-25131132.5134131+0.38%1163,090410,645
2020-05-22131132132131+0.76%641,040136,835
2020-05-21132131132131-0.76%671,550204,110
2020-05-20130.5132132.5130.50.00%873,330438,140
2020-05-19131132132130.5+0.38%832,690353,955
2020-05-18130.5131.5132130.5+0.77%722,490327,645
2020-05-15130.5130.5132130-0.76%811,310171,745
2020-05-14130.5131.5131.5130+0.77%791,350176,330
2020-05-13130130.51321300.00%781,200157,065
2020-05-12131130.5131.5129.50.00%991,930251,705
2020-05-08131130.5132130.5-0.76%651,190156,220
2020-05-07132131.51321300.00%915,460716,225
2020-05-06132131.5132130.5-0.38%852,500328,870
2020-05-05131.5132133130.5+0.38%1093,080405,360
2020-05-04130.5131.51321300.00%911,900249,735
2020-04-30130131.5132130+0.38%1092,490327,270
2020-04-29132.5131132.5130-0.76%2045,400710,015
2020-04-28132.5132132.5131.5-0.75%19512,0101,589,070
2020-04-27133.51331341320.00%1236,580875,680
2020-04-241341331341330.00%56800106,950
2020-04-23133133134132-0.37%882,030269,910
2020-04-22133.5133.5134.5133.50.00%431,300173,845
2020-04-21133.5133.5134.5122-1.11%1021,810238,690
2020-04-20134.5135136133.5+0.75%1394,150557,630
2020-04-17134.5134134.5133.5+0.37%711,170156,775
2020-04-16134.5133.5135133-0.74%792,700361,425
2020-04-15135.5134.5136.5133.50.00%1715,440734,875
2020-04-14135.5134.5136134+0.37%1113,070414,325
2020-04-13134134135.5133.5-0.74%631,390187,090
2020-04-10134.5135135.51340.00%582,280306,665
2020-04-09134.5135136133.5+0.37%1635,980806,045
2020-04-08134.5134.5135.5132+0.75%1213,740500,820
2020-04-07134133.5136133.50.00%1233,540476,340
2020-04-06134.5133.5135.51320.00%992,420324,940
2020-04-03133.5133.5134.5132.50.00%651,000133,365
2020-04-02135133.5135133-0.37%1002,590347,085
2020-04-01135134135132.5+0.75%922,720364,675
2020-03-31133133135129.50.00%1523,620483,420
2020-03-30128133135128+1.14%1623,340440,245
2020-03-27133131.5133128+0.77%1173,210421,450
2020-03-26130.5130.5133123.5+2.35%1554,060530,000
2020-03-25126.5127.5134116+0.79%2346,100777,910
2020-03-24126.5126.5133.5120-1.17%1609,4001,204,080
2020-03-23125128129121.5+3.23%921,890240,305
2020-03-20120.5124129.5116.50.00%1563,830475,165
2020-03-19119.5124128.5115.5+4.64%932,250274,415
2020-03-18122118.5123115-3.27%821,740207,225
2020-03-17124122.5126.5122-2.39%732,250279,865
2020-03-16123.5125.5128.5123.5-2.71%713,480438,140
2020-03-13127129130125+3.20%691,790227,980
2020-03-12128125130123-3.10%811,920242,870
2020-03-11131.5129132128.5-1.15%791,450188,705
2020-03-10126130.5132.5119.5+0.38%1083,630472,005
2020-03-06129.5130131.5127.5-1.52%541,630211,890
2020-03-05130.5132132.5130.5+1.54%1830039,500
2020-03-04132130133130-1.52%401,200157,445
2020-03-03130.5132133.5130.5-0.75%601,190157,115
2020-03-02129.5133134126.5+3.10%812,600343,290
2020-02-28132.5129132.5125-3.01%1304,690604,325
2020-02-27134133134126.5-1.12%1133,670488,415
2020-02-26134.5134.5135.5133-0.37%1133,880519,475
2020-02-25136135136133.5-0.37%1493,580483,575
2020-02-21136135.5136.5135.5-0.73%41980133,150
2020-02-20135.5136.5137135.50.00%662,940400,365
2020-02-19137136.5137135.5+0.37%784,110559,205
2020-02-18137136137136-0.37%3160081,810
2020-02-17136136.5137136+0.37%512,040278,760
2020-02-14137136137136-0.37%451,510206,445
2020-02-13137136.5137136+0.37%482,810383,590
2020-02-12135136137135+0.74%451,190161,910
2020-02-11135.5135137135-1.10%1094,700640,560
2020-02-10137136.5137135.5-0.36%601,420193,180
2020-02-07135137137135+1.48%734,650631,830
2020-02-06136135136134.50.00%451,270171,850
2020-02-05136135136135-0.37%511,960265,370
2020-02-04136135.5136134.5+0.74%412,150291,455
2020-02-03133.5134.5136133.5-0.74%612,430329,360
2020-01-31136135.5136135-0.37%481,240168,010
2020-01-30135136136134.5+0.74%381,350182,985
2020-01-29136135136.5134.5-1.10%902,910393,275
2020-01-28136.5136.5136.5135+0.74%683,020410,320
2020-01-27136135.5137134-0.37%1285,270714,225
2020-01-24136.5136137136-0.73%594,420603,475
2020-01-23137.5137137.5136-0.36%1014,080557,855
2020-01-22136.5137.5137.5136.5+1.10%651,880257,850
2020-01-21137136138136-1.45%16010,5001,435,550
2020-01-20138.5138139135.5+0.36%23115,7402,158,360
2020-01-17138.5137.5138.5137.5-0.36%631,860257,200
2020-01-16138138138.5137.50.00%901,600220,815
2020-01-15138138138137.50.00%702,410332,035
2020-01-14138138138137.5+0.36%763,170436,765
2020-01-13139137.5139137-0.72%1397,4401,022,905
2020-01-10138.5138.5138.5137.50.00%622,470340,620
2020-01-09137.5138.5138.5137+0.73%902,630362,950
2020-01-08138137.5138.5137-0.36%832,290315,280
2020-01-06139.5138139.5137.50.00%772,480342,180
2020-01-03139138139137.50.00%732,500345,740

Архив котировок акции ABRD по годам

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