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)
2022-12-30	194.5	190	194.5	190	-1.81%	1172	95,030	18,252,420
2022-12-29	198	193.5	198	192.5	-1.28%	1268	122,140	23,743,210
2022-12-28	201	196	204.5	192.5	-2.00%	2128	207,950	41,242,045
2022-12-27	195	200	205	193	+3.63%	4627	609,640	122,498,695
2022-12-26	192	193	199.5	189	+0.78%	1599	196,100	38,009,235
2022-12-23	190.5	191.5	207	190	-0.78%	3636	489,440	96,573,965
2022-12-22	190.5	193	197	190.5	+1.58%	962	111,350	21,534,555
2022-12-21	193	190	194.5	187	-0.78%	681	46,730	8,913,795
2022-12-20	190	191.5	195	189	+1.32%	1104	97,880	18,751,535
2022-12-19	185.5	189	191	182.5	+2.16%	1255	116,280	21,739,705
2022-12-16	183	185	189	181.5	+0.54%	872	76,390	14,140,045
2022-12-15	186.5	184	188	183	-1.34%	1018	99,500	18,438,810
2022-12-14	189	186.5	189.5	186	-1.06%	477	30,560	5,728,500
2022-12-13	187	188.5	194	186.5	+0.80%	1022	103,490	19,591,610
2022-12-12	188.5	187	190	186	-0.27%	490	31,350	5,866,060
2022-12-09	190.5	187.5	191	185	-1.57%	866	59,530	11,186,030
2022-12-08	194.5	190.5	195	190	-1.30%	658	65,390	12,545,305
2022-12-07	192	193	196.5	192	+0.52%	1448	120,180	23,352,430
2022-12-06	193.5	192	196	190	0.00%	910	100,620	19,448,735
2022-12-05	191.5	192	198	189.5	+2.40%	2180	236,470	45,950,575
2022-12-02	187.5	187.5	198	186.5	+0.54%	2870	285,800	54,961,940
2022-12-01	188	186.5	193.5	183.5	+0.54%	2093	182,460	34,372,260
2022-11-30	203	185.5	212	185	-7.71%	7100	747,800	148,603,825
2022-11-29	181	201	218	180	+11.67%	12166	1,170,040	235,871,985
2022-11-28	180	180	182	179	+0.28%	381	26,050	4,707,910
2022-11-25	180.5	179.5	182	179.5	-0.28%	343	36,760	6,628,305
2022-11-24	180	180	182	180	0.00%	400	38,730	7,009,625
2022-11-23	179.5	180	180.5	179	+0.28%	247	19,440	3,495,005
2022-11-22	179	179.5	181	179	0.00%	246	12,370	2,221,840
2022-11-21	180.5	179.5	182	178.5	-0.55%	291	16,410	2,949,045
2022-11-18	182.5	180.5	182.5	180	-0.55%	218	12,970	2,345,145
2022-11-17	183	181.5	186	181.5	-0.55%	533	37,520	6,877,665
2022-11-16	180	182.5	183.5	180	-0.27%	271	15,420	2,807,350
2022-11-15	184	183	184.5	182	0.00%	473	31,620	5,803,245
2022-11-14	181	183	185	180	+1.67%	768	69,820	12,752,260
2022-11-11	181	180	181.5	179.5	+0.56%	483	30,410	5,491,275
2022-11-10	178	179	180.5	177	+0.56%	438	27,330	4,893,745
2022-11-09	180.5	178	185	177.5	-1.39%	797	63,810	11,542,245
2022-11-08	181	180.5	181.5	179.5	-0.28%	246	12,170	2,198,255
2022-11-07	181	181	181	179.5	+1.12%	327	14,610	2,635,150
2022-11-03	180.5	179	181	178	-1.10%	346	15,540	2,781,275
2022-11-02	182	181	182	180	-0.28%	205	10,300	1,864,900
2022-11-01	182	181.5	182	180	+0.28%	365	17,260	3,126,985
2022-10-31	180	181	181	178	+0.56%	408	14,120	2,544,685
2022-10-28	182	180	182.5	176	-0.83%	605	32,690	5,876,000
2022-10-27	182	181.5	183	180.5	+0.83%	590	34,790	6,314,255
2022-10-26	181	180	182.5	179	-0.55%	473	40,240	7,268,370
2022-10-25	183.5	181	183.5	179.5	+0.84%	372	19,120	3,455,630
2022-10-24	180.5	179.5	184	179	-0.28%	522	36,580	6,620,750
2022-10-21	181.5	180	182	177.5	0.00%	320	17,170	3,074,745
2022-10-20	177	180	186	174	+1.69%	1333	83,180	15,013,960
2022-10-19	178.5	177	180	173.5	-0.84%	495	44,990	7,933,840
2022-10-18	175	178.5	180	174.5	+0.28%	637	50,830	9,040,640
2022-10-17	173.5	178	180	172	+3.19%	1184	80,970	14,383,310
2022-10-14	171.5	172.5	174	169	+0.88%	532	48,480	8,333,160
2022-10-13	172	171	177.5	170	+0.59%	328	25,520	4,399,035
2022-10-12	171.5	170	177.5	168.5	-0.58%	561	55,660	9,620,770
2022-10-11	166	171	172	166	+1.48%	346	30,130	5,134,495
2022-10-10	162	168.5	170	161.5	+1.20%	425	25,230	4,205,950
2022-10-07	172	166.5	172	165	-1.77%	395	26,330	4,422,075
2022-10-06	171	169.5	174	168.5	0.00%	617	46,710	7,985,510
2022-10-05	170.5	169.5	176.5	162.5	-0.59%	902	62,830	10,662,760
2022-10-04	168.5	170.5	174	166	+2.10%	680	51,780	8,776,015
2022-10-03	166	167	169	163	+2.77%	608	44,140	7,322,815
2022-09-30	155.5	162.5	163.5	155	+3.17%	871	68,150	10,875,785
2022-09-29	166	157.5	169.5	157	-4.55%	785	43,870	7,054,600
2022-09-28	167	165	175	163	-0.30%	1180	81,710	13,818,965
2022-09-27	159	165.5	177	157	+4.42%	1483	107,980	17,987,565
2022-09-26	168	158.5	169.5	150	-5.09%	1375	91,950	14,525,100
2022-09-23	177	167	179	156.5	-6.44%	1896	158,400	26,227,590
2022-09-22	178.5	178.5	184	176	+0.28%	570	45,700	8,251,780
2022-09-21	169.5	178	187	151.5	0.00%	1744	117,510	20,667,225
2022-09-20	194	178	215	170.5	-7.53%	5288	469,280	91,561,070
2022-09-19	193	192.5	195	192	+0.52%	572	39,730	7,689,275
2022-09-16	193.5	191.5	199.5	189	-0.26%	2000	167,900	32,632,910
2022-09-15	189	192	195	187.5	+2.13%	976	71,050	13,658,840
2022-09-14	192.5	188	193	185	-1.57%	954	60,250	11,415,260
2022-09-13	193	191	193.5	191	-0.78%	370	23,840	4,570,945
2022-09-12	192.5	192.5	194.5	191	0.00%	426	21,130	4,068,445
2022-09-09	194	192.5	196	191.5	-0.26%	507	31,340	6,034,540
2022-09-08	193	193	195.5	190	+0.52%	539	41,900	8,070,485
2022-09-07	189.5	192	192.5	189	+1.59%	458	26,810	5,134,765
2022-09-06	195	189	195	189	-2.07%	883	44,460	8,502,950
2022-09-05	195	193	198	190.5	-0.77%	1195	87,260	16,945,515
2022-09-02	195	194.5	195	191.5	+1.04%	437	24,470	4,740,225
2022-09-01	190	192.5	195	190	+1.05%	501	22,280	4,293,305
2022-08-31	190	190.5	193.5	189.5	-1.04%	494	25,850	4,945,825
2022-08-30	195	192.5	195.5	189	-1.03%	893	51,440	9,896,260
2022-08-29	191.5	194.5	198.5	185	+6.87%	2907	210,130	40,439,945
2022-08-26	181.5	182	184.5	181	-0.27%	326	16,790	3,073,705
2022-08-25	182.5	182.5	186	181	+0.83%	413	24,270	4,439,405
2022-08-24	181.5	181	184	180	0.00%	300	12,750	2,318,745
2022-08-23	182	181	182	180	+0.56%	235	12,410	2,247,400
2022-08-22	182	180	182	178	-1.10%	377	17,360	3,127,360
2022-08-19	182.5	182	183.5	173	-0.55%	642	37,090	6,677,445
2022-08-18	188	183	190	183	-1.08%	727	52,710	9,821,930
2022-08-17	184.5	185	189	181.5	+3.64%	1544	108,970	20,285,935
2022-08-16	176.5	178.5	190.5	175.5	+1.42%	2277	171,780	31,402,620
2022-08-15	173	176	177.5	173	+1.44%	491	41,290	7,243,155
2022-08-12	173	173.5	174	173	0.00%	193	15,930	2,768,330
2022-08-11	173.5	173.5	174	172.5	0.00%	165	8,860	1,534,720
2022-08-10	173	173.5	174	172.5	+0.29%	154	8,250	1,428,945
2022-08-09	173	173	174	172	0.00%	247	20,460	3,537,295
2022-08-08	173.5	173	173.5	172	+0.58%	247	18,760	3,241,190
2022-08-05	173	172	174	172	-0.58%	400	31,430	5,428,865
2022-08-04	174	173	174.5	173	-0.57%	189	13,080	2,268,500
2022-08-03	173.5	174	175	173	+0.29%	331	22,140	3,850,970
2022-08-02	173	173.5	179.5	172.5	+0.29%	742	72,430	12,644,925
2022-08-01	172.5	173	176	172.5	-0.29%	374	21,890	3,801,645
2022-07-29	172.5	173.5	174	172.5	+0.29%	214	8,620	1,492,525
2022-07-28	173.5	173	174	172.5	-0.29%	204	10,760	1,864,545
2022-07-27	173.5	173.5	176	172.5	+0.58%	337	15,260	2,652,295
2022-07-26	173.5	172.5	174	172.5	-0.29%	279	17,970	3,114,020
2022-07-25	172.5	173	174	172	+0.58%	254	20,870	3,613,485
2022-07-22	173	172	173.5	171.5	-0.58%	324	28,890	4,977,770
2022-07-21	173.5	173	174.5	172	-0.57%	237	14,420	2,493,655
2022-07-20	174.5	174	175	173	0.00%	220	12,800	2,224,045
2022-07-19	176	174	176.5	172.5	0.00%	287	17,460	3,028,945
2022-07-18	174	174	176	173.5	+0.29%	213	6,610	1,151,585
2022-07-15	175	173.5	175.5	172.5	-0.29%	290	16,330	2,834,945
2022-07-14	173.5	174	176	172.5	+0.29%	290	10,570	1,842,485
2022-07-13	171.5	173.5	184.5	171.5	+0.58%	1752	138,430	24,695,515
2022-07-12	173	172.5	174	171	0.00%	242	11,770	2,023,865
2022-07-11	174.5	172.5	177.5	171.5	-1.43%	332	18,830	3,261,305
2022-07-08	172.5	175	176.5	172	+1.45%	329	19,490	3,387,875
2022-07-07	171	172.5	178.5	170	+0.29%	453	31,220	5,390,310
2022-07-06	173	172	174.5	170.5	-0.29%	407	29,070	5,011,205
2022-07-05	173	172.5	174	171	-0.29%	323	17,280	2,981,070
2022-07-04	172.5	173	174.5	171.5	+0.87%	380	18,120	3,139,485
2022-07-01	170.5	171.5	173.5	169.5	-0.29%	426	19,710	3,371,415
2022-06-30	176	172	176	170.5	-1.71%	646	32,400	5,592,035
2022-06-29	175	175	177	173.5	0.00%	380	18,390	3,226,365
2022-06-28	176	175	177.5	174	-0.28%	470	32,210	5,646,295
2022-06-27	175	175.5	178.5	173	+1.15%	395	25,730	4,495,775
2022-06-24	175.5	173.5	182.5	173	-0.57%	639	39,290	6,904,555
2022-06-23	173	174.5	177	172.5	0.00%	353	22,590	3,934,920
2022-06-22	177.5	174.5	177.5	173	-1.69%	475	25,940	4,524,735
2022-06-21	174	177.5	187	172	+2.01%	2579	202,100	36,516,490
2022-06-20	169	174	179	169	+2.65%	916	78,270	13,592,860
2022-06-17	172	169.5	172	168.5	-1.17%	354	21,060	3,587,705
2022-06-16	171.5	171.5	173	170.5	+0.88%	319	21,600	3,703,885
2022-06-15	170	170	171	168	+0.29%	223	11,760	2,002,185
2022-06-14	168.5	169.5	171.5	167	+0.89%	471	33,530	5,651,430
2022-06-10	168	168	168.5	167.5	+0.30%	263	11,440	1,921,230
2022-06-09	168	167.5	168.5	167	-0.30%	222	10,940	1,835,860
2022-06-08	170	168	170.5	168	-1.18%	329	18,560	3,134,340
2022-06-07	170	170	170	168	0.00%	341	29,410	4,973,410
2022-06-06	168.5	170	171	168	+0.89%	307	12,490	2,121,905
2022-06-03	170	168.5	171.5	168.5	-0.88%	323	15,760	2,679,905
2022-06-02	171.5	170	172.5	170	-1.16%	301	21,220	3,622,315
2022-06-01	173	172	173	170.5	-0.29%	269	13,280	2,276,730
2022-05-31	173	172.5	174	172	-0.58%	301	14,560	2,513,360
2022-05-30	173	173.5	176	172.5	+0.58%	420	20,380	3,555,335
2022-05-27	172	172.5	175.5	171	-0.29%	636	34,910	6,054,240
2022-05-26	173.5	173	174.5	171.5	-0.29%	421	17,960	3,107,285
2022-05-25	173	173.5	174.5	170.5	+0.29%	340	13,600	2,348,395
2022-05-24	173	173	175	169	+0.58%	546	23,640	4,083,355
2022-05-23	177	172	178.5	171	-2.55%	570	30,500	5,306,355
2022-05-20	180	176.5	180	175	-1.40%	483	21,100	3,724,785
2022-05-19	181.5	179	182.5	178	-0.56%	444	28,650	5,164,365
2022-05-18	184	180	184	179.5	+0.28%	386	20,190	3,650,600
2022-05-17	176.5	179.5	185.5	175.5	+1.99%	1454	116,630	21,134,580
2022-05-16	173	176	178	173	+1.73%	359	17,830	3,143,035
2022-05-13	174.5	173	175.5	172.5	-0.57%	277	13,470	2,341,740
2022-05-12	176.5	174	177.5	173	-1.14%	392	19,360	3,383,970
2022-05-11	174.5	176	178.5	174.5	+0.28%	349	24,760	4,360,215
2022-05-06	177	175.5	178	175	-0.57%	446	25,520	4,487,670
2022-05-05	175.5	176.5	182.5	175	+0.57%	679	54,530	9,672,875
2022-05-04	179	175.5	181.5	175	-1.68%	569	32,700	5,793,490
2022-04-29	184.5	178.5	185.5	173	-0.28%	1175	76,240	13,704,640
2022-04-28	180	179	190	175	+1.13%	2974	254,980	47,125,635
2022-04-27	174	177	179.5	170.5	+2.61%	1023	68,440	12,043,920
2022-04-26	170	172.5	180	168	+2.07%	1238	65,780	11,479,595
2022-04-25	171	169	171	163	-1.17%	746	41,190	6,841,715
2022-04-22	187.5	171	194	168.5	-4.20%	3115	258,020	46,796,665
2022-04-21	169	178.5	206	169	+5.31%	4731	381,500	72,461,320
2022-04-20	169.5	169.5	172.5	162	+2.11%	488	21,270	3,608,660
2022-04-19	167	166	172	160.5	-1.48%	561	26,790	4,475,405
2022-04-18	173	168.5	176	168	-2.60%	489	17,720	3,029,510
2022-04-15	175.5	173	175.5	172.5	-1.42%	320	7,770	1,351,020
2022-04-14	178.5	175.5	180	173	-1.13%	409	14,660	2,583,545
2022-04-13	175	177.5	181	175	+1.14%	566	31,300	5,556,805
2022-04-12	179.5	175.5	180	172.5	-1.40%	456	17,620	3,105,225
2022-04-11	180	178	181	177.5	-1.11%	343	13,610	2,439,215
2022-04-08	185	180	185	177	-1.91%	532	21,070	3,811,925
2022-04-07	182	183.5	188.5	178	+3.38%	1151	123,060	22,652,935
2022-04-06	173.5	177.5	185.5	163	+2.60%	1366	91,590	16,205,140
2022-04-05	187	173	187	170.5	-5.72%	781	33,540	5,930,455
2022-04-04	188.5	183.5	189.5	177	0.00%	821	39,650	7,231,785
2022-04-01	179	183.5	191	176.5	+2.80%	1554	109,270	20,301,820
2022-03-31	170	178.5	183	170	+2.00%	1325	76,300	13,557,580
2022-03-30	176	175	184.5	168	+0.57%	875	49,140	8,697,620
2022-03-29	182	174	190	166.5	+5.14%	2643	184,830	33,318,135
2022-03-28	147	165.5	184	140	+23.97%	3449	195,960	32,251,910
2022-02-25	118.5	133.5	145	117	+17.11%	970	63,150	8,068,765
2022-02-24	133.5	114	134	89	-22.97%	1640	96,440	10,011,380
2022-02-22	149	148	155	127	+1.02%	1114	60,940	8,362,960
2022-02-21	165	146.5	165	140	-10.12%	1158	52,270	7,906,755
2022-02-18	169.5	163	169.5	161.5	-2.98%	344	12,200	2,004,960
2022-02-17	170.5	168	170.5	166	-0.88%	246	11,010	1,844,145
2022-02-16	169	169.5	171	168.5	+1.19%	252	12,580	2,134,515
2022-02-15	169	167.5	172	164	0.00%	502	29,820	4,983,215
2022-02-14	169.5	167.5	170	164.5	-1.76%	336	14,360	2,393,600
2022-02-11	172	170.5	173.5	169.5	-0.87%	206	7,890	1,349,460
2022-02-10	175.5	172	177	170.5	-1.43%	279	13,870	2,385,295
2022-02-09	171.5	174.5	175.5	171.5	+2.95%	339	21,120	3,669,905
2022-02-08	170	169.5	170	167	+0.30%	201	10,140	1,709,945
2022-02-07	172.5	169	181	165	-1.46%	582	34,260	5,835,955
2022-02-04	173.5	171.5	176	171.5	0.00%	197	9,520	1,644,940
2022-02-03	174	171.5	174	166	-2.56%	221	13,310	2,274,680
2022-02-02	176	176	178.5	175	-0.28%	206	11,200	1,970,590
2022-02-01	178.5	176.5	181	174	-0.56%	247	18,040	3,167,400
2022-01-31	174.5	177.5	180	173	+3.20%	325	18,640	3,293,520
2022-01-28	169.5	172	174	169.5	+1.47%	263	10,400	1,791,050
2022-01-27	170.5	169.5	172	166	+1.50%	321	14,300	2,424,320
2022-01-26	164.5	167	170	162.5	+2.77%	408	19,450	3,224,430
2022-01-25	167	162.5	174	156	-1.81%	761	52,420	8,712,215
2022-01-24	182.5	165.5	183	137	-9.07%	2710	238,070	38,460,290
2022-01-21	188	182	190.5	181	-3.70%	626	47,580	8,703,150
2022-01-20	187	189	195	181	+1.89%	630	61,720	11,716,370
2022-01-19	184.5	185.5	187	179	+1.92%	382	14,500	2,679,070
2022-01-18	191	182	192	178.5	-4.71%	913	53,250	9,869,040
2022-01-17	190.5	191	192.5	190	-0.26%	254	14,090	2,693,245
2022-01-14	193	191.5	193	189.5	-0.26%	620	33,420	6,383,990
2022-01-13	194	192	204	191	-1.03%	1545	162,730	31,895,760
2022-01-12	192.5	194	194.5	192.5	+0.26%	220	15,950	3,086,320
2022-01-11	192.5	193.5	194	192	+0.52%	282	24,250	4,677,660
2022-01-10	193.5	192.5	194.5	192.5	-0.26%	354	30,770	5,952,480
2022-01-06	194	193	194.5	192	-0.77%	490	39,610	7,641,855
2022-01-05	194.5	194.5	195.5	193.5	-0.26%	177	13,160	2,561,135
2022-01-04	195	195	195	194	0.00%	285	20,150	3,920,100
2022-01-03	194	195	195.5	193.5	0.00%	309	19,140	3,722,370

Архив котировок акции ABRD по годам

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