Абрау-Дюрсо

ABRD

  151.6 ₽  -0.13% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Абрау-Дюрсо
  5. История котировок
  6. 2021

История котировок ABRD

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30194193.5194.51920.00%33224,7004,772,995
2021-12-29194.5193.5195193-0.26%26615,8703,078,995
2021-12-28195.5194198.51930.00%72062,50012,200,065
2021-12-27196194198192.5-0.77%56352,16010,180,035
2021-12-24195.5195.5198192.50.00%35039,5807,719,940
2021-12-23196195.52001940.00%42246,8109,181,640
2021-12-22198.5195.5202194.5-0.76%33328,3805,583,525
2021-12-21193197200193+2.07%52448,9409,592,810
2021-12-20195193195192-0.52%31828,5205,507,330
2021-12-17195.5194195.5193-0.26%1637,9901,548,260
2021-12-16193.5194.5199.5193+1.30%49343,2908,445,790
2021-12-151931922091910.00%1626126,35024,979,670
2021-12-141931921931880.00%67334,2606,538,015
2021-12-13196192196192-1.54%58429,2805,662,220
2021-12-10196.5195196.5193.5-0.26%31223,7404,629,225
2021-12-09196195.5196194.5+0.26%26916,4303,212,215
2021-12-08196195196.5195-0.51%26616,4303,211,285
2021-12-07195.5196196.5195+0.26%31518,9403,704,725
2021-12-06197195.5197.51950.00%40226,3805,167,455
2021-12-03195.5195.5199195-0.26%39138,8107,644,845
2021-12-02197196198195-0.51%64548,9709,603,595
2021-12-01199197199.5196.5-1.01%59652,21010,319,585
2021-11-30197199199196.5+0.51%28017,9203,544,335
2021-11-291981982001970.00%48431,1106,164,345
2021-11-26202198202.5197-1.98%76168,82013,697,890
2021-11-25204202206.5200-0.98%61644,9609,107,070
2021-11-24197204213197+3.55%3386284,62058,477,965
2021-11-23195.5197198194+0.51%48625,0704,906,475
2021-11-22197196198195-0.51%61232,3806,337,835
2021-11-19197.5197198196-0.25%53731,4006,172,070
2021-11-18198.5197.5200197-0.50%53432,7106,469,500
2021-11-17198.5198.5200197.50.00%55837,9807,540,050
2021-11-16199.5198.5201197.5-0.50%57625,5005,067,195
2021-11-15201199.5201.5198-0.25%86551,83010,331,495
2021-11-12199.5200201195.50.00%114472,39014,362,120
2021-11-11201200201199.5-0.25%66546,1609,245,165
2021-11-10202.5200.5203.5199.5-0.50%85255,17011,060,285
2021-11-09203.5201.5203.5201-0.98%75248,7509,835,685
2021-11-08201203.5208200+1.24%118082,55016,781,455
2021-11-05203201204200-0.74%97461,45012,369,580
2021-11-03202202.5204.5201.50.00%69753,57010,858,720
2021-11-02204202.5205.5202-0.25%79353,50010,883,425
2021-11-01203.5203207201.5-0.25%103751,47010,518,535
2021-10-29204.5203.5208200.5-0.49%150297,34019,750,320
2021-10-28201.5204.5209201.5+1.74%2249144,31029,601,160
2021-10-27201201217197+0.25%6757503,310103,899,510
2021-10-26205.5200.5209199.5-2.43%2755207,01041,891,390
2021-10-25217.5205.5222201-3.29%7642634,910130,567,170
2021-10-22271.5212.5274212-21.00%201231,866,180435,831,790
2021-10-21205269272205+31.22%338033,742,940914,132,980
2021-10-20200205209198.5+3.54%68444,8609,159,970
2021-10-19196.5198205196.50.00%75557,68011,573,255
2021-10-18199198201196+0.76%31517,1703,388,100
2021-10-15196.5196.5200.5195.5-0.25%33916,8403,337,110
2021-10-14196.5197201195+0.25%36223,8804,708,940
2021-10-13198.5196.5202.5195-0.25%44231,4706,211,420
2021-10-12202.5197205195-1.99%54533,6906,647,390
2021-10-11194.5201208194.5+3.61%1790119,38024,034,370
2021-10-08194.5194195.5193+0.52%31413,7702,681,995
2021-10-07194.5193195.5193-1.03%27116,1403,128,970
2021-10-06193195196192+1.30%62448,5209,427,085
2021-10-05193192.5193.5191.50.00%31618,6503,586,995
2021-10-04193192.5194.5192-0.26%1938,6601,669,495
2021-10-01192193195192+0.26%22513,5002,607,570
2021-09-30197.5192.5197.5192-0.77%25414,2602,768,340
2021-09-29193.5194194.5192.5+0.26%1816,4001,237,770
2021-09-28196193.5198192.5-1.28%43120,9504,085,205
2021-09-27192.5196198.5191.5+1.82%54441,9108,180,230
2021-09-24192192.5192.5191.50.00%1395,2601,010,250
2021-09-23192.5192.5193191.50.00%2016,2701,205,250
2021-09-22191.5192.5194191.5+0.26%1976,7501,298,525
2021-09-21192192193.51910.00%2199,3001,786,915
2021-09-20192192194191.5-0.52%2737,3301,408,505
2021-09-17193193193.5192.50.00%1785,7201,102,690
2021-09-16194193194.5191.5-0.26%31614,3402,765,005
2021-09-15195193.5195193-0.26%24611,3602,197,980
2021-09-14193.5194199193+0.26%34721,1904,119,265
2021-09-13193193.5194.5192.5+0.26%2517,6301,474,630
2021-09-10193193194192.5-0.26%1925,9801,154,985
2021-09-09194193.5195192.50.00%25613,2402,563,365
2021-09-08193.5193.5194.51930.00%30817,9003,467,045
2021-09-07193.5193.5195193-0.26%35014,4902,806,775
2021-09-06196194196.5193.5-0.77%47023,7204,610,400
2021-09-03196.5195.5197194.5-0.26%25510,0901,971,565
2021-09-02194.5196197.5194+0.26%31118,5603,633,495
2021-09-01195195.5196.5194+0.26%2309,8001,913,180
2021-08-31194195196.51940.00%38314,9602,917,860
2021-08-30196195196194-0.26%35220,6604,017,490
2021-08-27193.5195.5195.5193.5+1.03%25911,0102,145,510
2021-08-26195193.5195.5193.5-0.26%25515,8703,090,210
2021-08-25194194197193+0.26%29514,7602,869,640
2021-08-24194193.5194.5193-0.26%1989,2201,785,820
2021-08-23194194195193+0.52%30712,9002,495,900
2021-08-20192.5193195192.5-0.26%2238,4101,627,525
2021-08-19194193.5195192.5-0.51%33819,3003,730,960
2021-08-18195.5194.5196194-0.26%24511,5102,241,590
2021-08-17195.5195197194.5-0.26%2748,0101,566,830
2021-08-16196.5195.5198195-0.26%2318,9901,763,650
2021-08-13199.5196201.5195.5-1.26%48330,0005,957,500
2021-08-12195198.5202193+1.79%76363,96012,628,005
2021-08-11194195195.5194+0.26%24812,8802,505,990
2021-08-10195.5194.5195.5193.50.00%2628,5301,658,420
2021-08-09194.5194.5196193.5+0.26%30816,4003,192,890
2021-08-06195.5194196193.5-0.26%27313,7902,683,525
2021-08-05194.5194.5196194-0.26%2116,1901,204,860
2021-08-04195.5195196193.5+0.26%1965,3801,049,145
2021-08-03196194.5196193.50.00%1978,1101,577,265
2021-08-02193.5194.5196190.5-0.26%32614,0402,724,880
2021-07-30194.5195197193.50.00%27917,1003,320,970
2021-07-29196195196193.5-0.26%2257,5601,471,160
2021-07-28195195.5197.5194.5+0.26%28514,0802,752,725
2021-07-271961951971930.00%26812,9602,530,665
2021-07-26193195196192+1.04%38916,8503,271,365
2021-07-23197193197.5193-1.53%26711,1002,164,800
2021-07-22193.5196197192.5+0.77%2447,7601,520,120
2021-07-21195.5194.5198.5193.50.00%35618,4503,615,680
2021-07-20194194.5197.5191+0.26%38016,8403,281,465
2021-07-19197.5194199.5187.5-1.77%85447,6409,235,635
2021-07-16199.5197.5199.5197-0.50%30110,1802,014,635
2021-07-15200198.5200196.5-0.75%51336,4107,231,120
2021-07-14201200201.5199.5-0.50%34318,1603,630,945
2021-07-13201.5201202.5200-0.25%36412,8902,589,360
2021-07-12202.5201.5203200-0.25%45225,1805,058,270
2021-07-09202.5202203200.5-0.49%38418,6803,768,990
2021-07-08203203207200.5-0.73%76762,54012,737,695
2021-07-07209.5204.5211201.5-2.39%85463,32012,910,455
2021-07-06211209.5217208+0.72%1808153,34032,456,025
2021-07-05203.5208215203.5+4.26%4170345,52072,427,060
2021-07-02200199.52001990.00%27410,8002,152,105
2021-07-01200199.5200.5199.5-0.25%22215,4203,080,485
2021-06-30200.5200202.5199.5-0.25%27610,4902,099,890
2021-06-29201200.5201.5199+0.25%28510,2102,048,840
2021-06-28200200201199+0.25%2829,1101,822,375
2021-06-25201199.5202198.5-0.75%35210,6602,136,790
2021-06-24200.52012042000.00%25312,6702,545,755
2021-06-23201.5201202.52000.00%2569,6101,930,515
2021-06-22204201204198+0.25%45527,3105,513,890
2021-06-21202.5200.5203.5198-0.25%61135,1007,023,455
2021-06-18208201209.5200.5-3.13%63048,8309,924,255
2021-06-17198.5207.5212198+4.27%2775211,70043,779,795
2021-06-16199199199.5197.5+0.51%2109,7301,930,800
2021-06-15199198199.5198-0.50%28110,0301,992,895
2021-06-14199199200197.5+0.25%2748,3301,659,375
2021-06-11199.5198.5199.5197.50.00%34510,2202,031,045
2021-06-10198198.52001980.00%40612,1002,406,995
2021-06-09199198.5200198-0.25%43616,9203,362,075
2021-06-08200199200.5198.50.00%39213,3802,667,920
2021-06-07198.5199201198.5-0.75%34911,1902,233,280
2021-06-04200200.5201198.50.00%40410,1402,024,990
2021-06-03199.5200.5202199+0.50%53514,8102,970,540
2021-06-02202199.52021990.00%3049,3201,861,765
2021-06-01199199.5201.51990.00%45514,9102,984,040
2021-05-31198199.5203.5198-0.75%56022,7304,561,410
2021-05-28198201201197+1.77%3259,6201,915,615
2021-05-27197197.5199196-0.50%36217,8003,517,845
2021-05-26203.5198.5203.5197-1.98%72235,3107,045,895
2021-05-25208.5202.5219.5202-2.41%1924134,38028,052,900
2021-05-24196.5207.5210193.5+6.96%1785117,29023,893,390
2021-05-21196.5194196.5193.5-0.77%44813,2102,571,405
2021-05-20195.5195.51971940.00%32913,4002,620,720
2021-05-19199195.5199195-1.26%41518,3303,604,990
2021-05-18198.5198198.5196.5+0.76%35110,6002,095,655
2021-05-17197196.5199195-0.25%3609,4201,853,375
2021-05-14195197197.5194+0.77%35310,7402,103,040
2021-05-13200195.5200192-1.76%71132,5106,388,425
2021-05-12199.5199201199-0.50%37314,0502,805,335
2021-05-11201.5200201.5199.5-0.50%49013,4302,689,490
2021-05-10202201202.5200-0.25%41614,3302,888,745
2021-05-07201.5201.52022000.00%32713,8902,791,635
2021-05-06204201.5204.52000.00%41420,4204,120,035
2021-05-05201.5201.5202.52000.00%45521,6104,344,610
2021-05-04202201.5202200.5-0.25%42115,4103,099,660
2021-04-30202.5202202.52010.00%31712,9602,617,250
2021-04-29203202204201-0.49%50625,3105,130,120
2021-04-28204203204.5201.5-0.49%61225,6505,202,540
2021-04-27205.5204206204-0.49%43217,6203,604,660
2021-04-262062052062040.00%55221,6204,429,995
2021-04-23206205206.5204.5-0.24%42715,0603,088,210
2021-04-22206205.5207.5204.5-0.24%31012,5802,589,420
2021-04-21207206207204+0.73%51521,4804,412,915
2021-04-20208.5204.5209203.5-1.92%72235,7007,355,625
2021-04-19210208.5210208-0.48%48015,2203,177,515
2021-04-16208.5209.5209.5207+0.96%48120,5704,288,625
2021-04-15207.5207.5210207-0.24%49021,3804,446,335
2021-04-14207.5208211207+0.24%59429,3006,110,300
2021-04-13209.5207.5210207-0.72%49018,2903,808,405
2021-04-12208.5209212.5206+0.48%107956,82011,923,060
2021-04-092092082092060.00%73029,2106,061,640
2021-04-08209.52082102070.00%75733,4206,953,565
2021-04-07209.5208211208-1.19%85541,8508,745,280
2021-04-06211.5210.5212.5210-0.47%69939,9408,416,025
2021-04-05213211.5213211-0.24%77434,1407,230,975
2021-04-02214212214.5210.50.00%97156,59012,000,850
2021-04-01213212213.5210+0.24%119485,88018,152,540
2021-03-31214211.5215211-0.70%91450,41010,716,875
2021-03-30215.5213217212-0.93%69433,1007,076,220
2021-03-29216215219.5213-0.23%77529,6006,367,295
2021-03-26215215.5217215+0.23%68230,0606,493,985
2021-03-25219.5215221213.5-1.38%95245,1209,801,860
2021-03-24211.5218222211.5+3.07%2727228,77049,627,735
2021-03-23214.5211.5214.5211-1.40%69929,4206,245,160
2021-03-22219214.5221.5213.5-0.23%99445,1009,715,675
2021-03-19215215216.5210.5+0.47%125571,72015,296,475
2021-03-18215214217.5212+0.47%1670101,22021,740,180
2021-03-17232213237.5212-6.99%7421665,480149,525,335
2021-03-16207229236205+10.90%9199866,540192,549,230
2021-03-15206.5206.5208.5205.50.00%100438,2207,911,400
2021-03-12211206.5214204-1.43%138088,31018,281,645
2021-03-11205.5209.5216203.5+1.70%2074119,34025,063,285
2021-03-10209206209204-0.48%116563,85013,143,720
2021-03-09212207213.5205.5-1.90%140485,77017,831,355
2021-03-05212211218208.5-0.24%166193,45019,995,360
2021-03-04220211.5222206.5-3.86%2257138,95029,388,495
2021-03-03235220242213-6.38%5007358,05080,700,615
2021-03-02220235244218+8.05%10277910,520211,662,565
2021-03-01206.5217.5219.5203.5+7.14%3178228,89048,656,840
2021-02-26208.5203208.5202-3.10%133579,51016,322,705
2021-02-25211209.5213.5207.5-0.48%146698,68020,661,740
2021-02-24205210.5218.5204+2.18%4366323,86069,045,615
2021-02-22217206225.5204.5-5.94%4016294,57062,441,360
2021-02-20240219247212-5.19%8314635,470141,266,260
2021-02-19309231370217-17.79%589335,127,3401,558,493,140
2021-02-18206281281202.5+39.80%500084,660,7901,193,949,310
2021-02-17199.5201267.5198+1.26%171251,491,480341,380,820
2021-02-16198.5198.5199.5197+0.51%2207,0801,403,840
2021-02-15196197.5199196+0.51%2697,4501,474,910
2021-02-12198196.5198195.5-0.25%2158,1601,606,660
2021-02-11196197198196+0.25%1939,2101,812,440
2021-02-10196.5196.5198196.50.00%1735,040994,430
2021-02-09199196.5199196-0.51%29113,5602,673,610
2021-02-08198197.5199.5192.5-0.50%2366,4301,270,985
2021-02-05199.5198.5200198+0.25%1924,410876,905
2021-02-04199198200.5198-0.75%2108,7901,747,550
2021-02-03203199.5209199-0.25%1653,670736,190
2021-02-02197.5200201197.50.00%1353,280657,185
2021-02-01200200203197+0.50%2506,6601,333,630
2021-01-29198.5199201198+0.51%25115,5303,101,780
2021-01-28195.5198199.5195.5+0.51%2087,5801,504,730
2021-01-27199.5197204195-1.99%55625,4005,042,870
2021-01-262082012141980.00%115059,92012,272,220
2021-01-25198201220198+1.26%1536105,36022,159,725
2021-01-22198198.5199.5197.5-0.75%1475,1901,028,795
2021-01-21201200201198+0.25%1736,7801,352,410
2021-01-20199199.5200198-0.25%1624,570911,880
2021-01-19199200200.5199+0.25%1544,240845,145
2021-01-18199.5199.52011990.00%1884,660931,805
2021-01-15200199.5201.5199.5-0.25%1795,0201,004,565
2021-01-14201200203.5200-0.99%1754,320868,525
2021-01-13200202202200+1.00%2149,7501,958,820
2021-01-12203.5200203.52000.00%1715,0701,016,630
2021-01-11201200201.5199.5-0.50%2256,7501,352,935
2021-01-08205.5201205.5199.5-0.25%30811,0102,214,370
2021-01-06202201.5208.5200.5+0.75%32213,9002,840,815
2021-01-05199.5200203199-0.25%2047,0801,421,910
2021-01-04197.5200.5202197.50.00%1764,340870,760

Архив котировок акции ABRD по годам

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