Абрау-Дюрсо

ABRD

  151.6 ₽  -0.13% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Абрау-Дюрсо
  5. История котировок
  6. 2023

История котировок ABRD

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-29262.4263.4267.6262.2+0.46%1842145,95038,534,246
2023-12-28270262.2273261-3.25%2780235,28062,428,110
2023-12-27282271284270.8-4.51%4592410,360112,882,368
2023-12-26288283.8291280-1.39%2455211,21059,919,320
2023-12-25282.2287.8292.8282.2+2.35%4165432,150124,758,564
2023-12-22268281.2285265.4+3.38%3952429,280118,789,820
2023-12-21268272274.8263+1.42%1824162,02043,190,052
2023-12-20260.4268.2271257+4.60%4041421,730112,510,998
2023-12-19264.8256.4266.8255.6-2.81%2970252,33065,792,536
2023-12-18257.8263.8263.8251.8+4.43%3795267,28069,141,298
2023-12-15247252.6253.8237.4+2.27%3174260,13064,138,786
2023-12-14255247258245.2-2.53%2641198,07049,725,904
2023-12-13242253.4256.8240.2+4.62%3394362,60090,646,854
2023-12-12242242.2246240+0.58%2316186,17045,174,396
2023-12-11242.2240.8245.2237-0.66%1832122,12029,296,448
2023-12-08237.8242.4249235.2+1.85%3802277,79067,595,628
2023-12-07235.6238241228-0.34%6453613,860142,884,126
2023-12-06253238.8259.2238.8-5.24%5006379,24093,914,670
2023-12-05255.2252261.6246.4-3.00%4853396,320100,274,786
2023-12-04274.6259.8275.6256-5.53%4938416,020109,931,248
2023-12-01278.8275280.8270.4-0.51%2215144,07039,473,290
2023-11-30284.6276.4285.2274.2-2.81%2064149,80041,685,132
2023-11-29282284.4288282+0.92%2177144,20041,215,900
2023-11-28286281.8286.4277-1.74%2192174,37049,061,856
2023-11-27288.6286.8292273.2-0.62%4793458,000128,562,962
2023-11-24290288.6292286.4-0.14%123485,25024,644,062
2023-11-23295289300287.8-2.03%2285173,73050,986,096
2023-11-22293.8295297.8293.8+0.48%130375,93022,485,024
2023-11-21299.6293.6302.4291.6-2.00%2256160,81047,655,094
2023-11-20297299.6304.4297+0.88%2792184,67055,609,958
2023-11-17298297302.4289-1.26%4639369,640109,383,866
2023-11-16291.6300.8306.6283+3.23%127551,042,850313,187,242
2023-11-15271.6291.4298262.8+7.29%7541614,900171,209,542
2023-11-14288271.6290.4262.8-6.47%7296488,610134,665,446
2023-11-13294.4290.4296.8290-1.29%2086111,52032,642,278
2023-11-10300.6294.2300.6293.6-2.13%1859117,64034,883,110
2023-11-09302300.6302291.8-0.27%3968303,47090,448,036
2023-11-08301.8301.4304.8300.6+0.33%2561184,95055,935,276
2023-11-07296300.4302296+1.28%2953199,67059,945,746
2023-11-06296296.6297.8294.4+1.09%126590,13026,718,200
2023-11-03292293.4295.8291+0.76%1581109,89032,271,382
2023-11-02292291.2300291.20.00%4296367,980108,977,464
2023-11-01292.6291.2292.6288.80.00%83842,91012,465,482
2023-10-31293.6291.2295.4286.8-0.75%1984121,95035,526,170
2023-10-30291.8293.4296288.2+1.52%1895124,07036,194,308
2023-10-27291289291.8286+0.14%2035125,01036,030,768
2023-10-26291.2288.6297287.6-0.82%2723166,75048,671,092
2023-10-25292291294289.6-0.68%1861133,45038,828,528
2023-10-24294.2293294.8291.6-0.07%130790,27026,416,884
2023-10-23293.6293.2298290.2+0.14%2847201,25059,157,242
2023-10-20299292.8299.6289-1.41%3882240,84070,591,988
2023-10-19299.8297300.6296.6-0.93%1786146,03043,498,494
2023-10-18300.2299.8304.6295.6-0.07%3686218,30065,187,954
2023-10-17306300306297.2-1.57%4056266,30080,212,342
2023-10-16300304.8305.6299+2.21%6623421,600127,896,170
2023-10-13294298.2302294+1.84%6691479,920142,706,586
2023-10-12296292.8297.8290.8-1.81%3908243,14071,385,066
2023-10-11304.6298.2304.6297-1.91%2676267,20080,208,998
2023-10-10306304307.4298-0.39%4831432,370130,504,776
2023-10-09310305.2312.2305-1.04%2548199,28061,395,910
2023-10-06311308.4312307-0.64%138078,20024,145,284
2023-10-05317310.4317308.2-1.27%2310138,71043,105,148
2023-10-04318.4314.4319.6314.4-1.13%1702102,59032,519,614
2023-10-03321318321.6314-1.36%3125201,14063,674,124
2023-10-02325.4322.4334322-0.68%4929289,84095,110,726
2023-09-29322324.6324.8316.8+1.12%4441271,30086,985,860
2023-09-28319.6321322.6316.6+0.44%2128174,15055,693,270
2023-09-27313.4319.6319.8311.2+2.37%2569191,45060,656,704
2023-09-26315312.2315307.4-0.13%118563,75019,806,130
2023-09-25315312.6317308.6-0.13%2166129,13040,330,368
2023-09-22306.6313322.4301+1.36%2830223,50069,912,806
2023-09-21316308.8316.2303-1.66%2767225,02069,612,688
2023-09-20311314318300.4+0.19%5244460,560143,246,396
2023-09-19320313.4323.8308-2.00%4451298,25093,856,516
2023-09-18334.6319.8339.8315.2-4.76%6125572,530185,313,028
2023-09-15328.2335.8336321.6+2.57%2800190,82063,061,342
2023-09-14330.2327.4338.6283-1.98%10378917,880294,735,342
2023-09-13337.2334340329.2-0.77%3037211,62070,678,762
2023-09-12333.8336.6341.8333+1.32%2718232,55078,392,618
2023-09-11338.2332.2357331-1.66%101381,030,210357,671,140
2023-09-08333337.8339.8322.2+1.44%3608227,55075,445,004
2023-09-07348.4333350.6328-4.42%5968437,010148,501,364
2023-09-06352.8348.4352.8342.2-0.74%2941191,89066,747,344
2023-09-05356351357.4345.8-1.02%6034495,530174,074,736
2023-09-04348.6354.6357.8348.4+2.13%7622778,200274,973,464
2023-09-01352347.2352.4345.6-0.69%2407215,16075,182,304
2023-08-31351.6349.6358343.4-0.23%7393559,330196,825,176
2023-08-30343.2350.4352.2339.4+3.30%6145502,040174,804,550
2023-08-29343.8339.2346.4335.2-1.11%3949305,050103,977,550
2023-08-28341.8343343.4338.8+1.12%2186150,72051,396,138
2023-08-25339339.2343338+0.53%1491102,97035,014,972
2023-08-24339.2337.4342.8330-1.00%2028136,96046,136,774
2023-08-23346.4340.8346.4338.2-0.76%1794100,01034,210,344
2023-08-22341.8343.4348340+0.47%2081178,02061,263,138
2023-08-21340341.8345339+1.12%2220122,84042,038,398
2023-08-18337338338.2329.4+0.90%1668107,32035,886,374
2023-08-17335.6335337326.4+0.78%2489172,03057,095,796
2023-08-16347.4332.4349.2320-3.37%6265451,970150,018,162
2023-08-15342.6344349.4330.2-0.41%3563228,44078,381,600
2023-08-14351.6345.4360340.2-1.48%7454685,540241,216,584
2023-08-11352350.6354350+0.40%1872142,60050,067,264
2023-08-10349.2349.23543490.00%2565157,42055,299,294
2023-08-09349.2349.2357347.2+0.34%3466244,11085,954,526
2023-08-08350348351.4335.6-1.14%4417320,220110,739,946
2023-08-07355352362.4350-0.28%5542423,340151,010,396
2023-08-04370353382318.8-3.76%214041,944,860705,366,390
2023-08-03360.6366.8374.8356.2+3.09%185761,705,410627,022,746
2023-08-02362.2355.8367351-1.44%4652388,780139,085,222
2023-08-01349361368345.6+4.52%155901,575,730569,496,780
2023-07-31348.4345.4350345+0.29%2435172,47059,886,584
2023-07-28350344.4350340.8-1.54%4685282,24097,394,362
2023-07-27355349.8357.4343.8-1.30%4419379,380133,614,988
2023-07-26358354.4360.6353-0.62%4020288,650102,868,710
2023-07-25360356.6361.6353+0.06%6705489,290174,559,474
2023-07-24344356.4358.8341+4.03%10802916,980323,965,542
2023-07-21335342.6345330.8+2.64%6539525,840178,950,452
2023-07-20338333.8338331.6-0.60%2296134,91045,116,512
2023-07-19340.4335.8345330.6-1.00%4329345,570117,401,958
2023-07-18334.4339.2339.6334.4+1.56%3022241,98081,627,644
2023-07-17330334336327.2+0.18%2508199,18066,506,400
2023-07-14333.6333.4335.8331.8-1.54%3299239,54080,046,136
2023-07-13338338.6339.2332+0.18%4021328,600110,288,456
2023-07-12339.4338342335.4+0.06%4198399,830135,362,976
2023-07-11339.6337.8341.8337.2-0.18%3219185,56062,924,400
2023-07-10338338.4343336+0.77%2704185,19062,864,270
2023-07-07337335.8340334.4+0.48%3574158,04053,330,566
2023-07-06329334.2337.8328.4+1.89%3982238,47079,865,352
2023-07-05330.4328337.6326.6-0.73%3992332,260110,133,432
2023-07-04339330.4339325.2-0.96%2579154,43051,178,640
2023-07-03336333.6342.8333-0.12%2845185,26062,440,348
2023-06-30341334348330-1.18%5960425,950144,713,464
2023-06-29325338348.2325+4.00%192331,711,790580,644,290
2023-06-28332325333322.2-1.93%3558238,80078,213,734
2023-06-27334.6331.4341.4330.2+0.61%5496511,910171,478,876
2023-06-26333329.4348.6312.2-0.54%11316966,320319,233,188
2023-06-23354.4331.2369330-5.37%198331,802,440631,028,922
2023-06-22329.2350367.4327.8+7.36%442744,189,5101,473,285,688
2023-06-21298.6326353296.2+9.69%376794,013,0701,311,865,658
2023-06-20288.6297.2306288+3.27%162681,624,750483,249,942
2023-06-19285.2287.8292283+1.70%3974397,590114,640,794
2023-06-16286.4283286.4280-0.84%1862102,15028,898,304
2023-06-15288.4285.4288.4283.8-0.76%1746120,38034,406,844
2023-06-14287287.6291.6283+0.91%5825530,640152,908,944
2023-06-13280285285.6277.4+3.26%3005240,98068,210,282
2023-06-09281.4276282.8275-1.22%1716112,74031,439,022
2023-06-08281.2279.4284276.6-0.64%1512108,66030,538,970
2023-06-07277281.2286.6275.6+2.33%3618325,09091,604,856
2023-06-06272274.8276.6268+0.88%2904235,89064,043,992
2023-06-05280.6272.4285270-2.85%3539282,18078,868,076
2023-06-02285.4280.4287.8280-1.61%2912229,96065,232,816
2023-06-01285.6285289280.4+0.71%5215525,580150,448,914
2023-05-31283283290276+0.86%7712777,250222,453,368
2023-05-30276280.6285272+0.79%4888403,830113,306,968
2023-05-29278.4278.4285275+0.80%4955449,680125,725,174
2023-05-26281.6276.2285270-0.79%7490561,560156,414,024
2023-05-25284.4278.4286272.2-1.97%3144246,63068,770,390
2023-05-24273284284268.4+4.64%5684641,950179,559,812
2023-05-23271.4271.4272.6264+0.89%1743125,84033,702,852
2023-05-22277.8269278268.4-1.75%2188143,31039,107,740
2023-05-19271273.8276.2263+1.18%5175455,200124,024,078
2023-05-18285.2270.6285.6270-4.79%8593777,010214,837,614
2023-05-17273.8284.2294.8270.2+5.26%290952,709,900768,408,022
2023-05-16262270275.6259.2+3.45%116471,251,140337,165,336
2023-05-15263.5261265258+0.58%2147147,23038,543,055
2023-05-12261.5259.5265255-0.76%2322223,15057,929,920
2023-05-11260261.5265257.5+1.95%3575334,04087,389,665
2023-05-10251256.5258248+3.85%2108178,21045,411,700
2023-05-08252.5247252.5246-1.20%48330,9407,653,475
2023-05-05255250255245.5-0.40%1666178,31044,634,425
2023-05-04248.5251257.5242+3.93%2584423,960107,097,220
2023-05-03242241.5253.5237.5-0.41%3019241,45059,655,010
2023-05-02260.5242.5260.5236-5.64%3265245,16060,797,360
2023-04-28262257262254-0.96%2038117,07030,138,620
2023-04-27264259.5264258-1.52%2166152,38039,639,680
2023-04-26259263.5268258+1.93%5537549,130144,443,435
2023-04-25255258.5266255+1.77%4162493,420128,648,285
2023-04-24257.5254257.5253-0.59%1673141,25035,973,135
2023-04-21255.5255.5262253+1.59%5132558,760144,400,245
2023-04-20256251.5256248-1.18%2194220,70055,380,690
2023-04-19258.5254.5261250-1.55%2898235,92060,407,990
2023-04-18260.5258.5264.5256.5-0.39%3930449,060117,116,260
2023-04-17254.5259.5262253+2.57%4335495,690127,807,220
2023-04-14251253266.5248.5+1.20%8120857,750221,142,415
2023-04-13259250260248-3.47%3565287,07072,212,885
2023-04-12260259264.5253.5-0.38%4467503,120129,896,410
2023-04-11271.5260282.5244-2.62%332334,757,5301,302,021,125
2023-04-10259.5267269256.5+4.50%7493936,860247,108,650
2023-04-07259255.5271.5252-0.20%93781,014,880264,756,930
2023-04-06269256284.5254.5+1.59%333053,690,8701,000,089,975
2023-04-05222252263216+14.03%371124,462,8101,109,229,535
2023-04-04217.5221231217+1.84%94751,226,400274,705,320
2023-04-03216217226.5211.5+1.17%7322957,380210,978,115
2023-03-31216.5214.5217210.5-0.69%2646236,94050,570,030
2023-03-30216216216.5212.5+0.23%2021154,47033,097,730
2023-03-29218.5215.5220215-1.15%2690281,54061,131,760
2023-03-28214218222212+2.35%7081845,510184,189,870
2023-03-27207213226.5205.5+3.15%162972,038,140441,749,360
2023-03-24207206.5207.5204.50.00%91778,54016,198,045
2023-03-23206206.5210205.5+0.73%2163231,90048,036,595
2023-03-22204.5205207204+0.49%74162,45012,806,405
2023-03-21204204205.5203.50.00%85664,02013,102,725
2023-03-20206204207203.5-0.73%1486124,88025,568,580
2023-03-17206205.5208204.5+0.24%92485,24017,541,690
2023-03-16207205207204-0.24%98366,62013,689,095
2023-03-15209205.5209.5205.5-1.44%105798,67020,473,200
2023-03-14207.5208.5210206+0.72%1337145,34030,281,275
2023-03-13208207211205.5+0.98%2159222,46046,260,630
2023-03-10208.5205210.5203.5-1.20%2725292,79060,797,460
2023-03-09206207.5212205+0.97%4645530,830110,900,730
2023-03-07205.5205.5206.5204.50.00%2314174,62035,910,600
2023-03-06204.5205.5207.5203.5+1.48%2632320,63065,787,370
2023-03-03202202.5205201+0.50%1384150,05030,455,860
2023-03-02205.5201.5207198-1.71%2865248,44050,246,730
2023-03-01204.5205207204+0.49%2446256,55052,765,785
2023-02-28203204205202+0.74%1560131,52026,864,530
2023-02-27201202.5203.5200.5+0.75%94289,22018,055,425
2023-02-24200201204.5199.5+1.01%1779173,32035,024,890
2023-02-22203199203.5198-1.24%1526146,27029,264,455
2023-02-21205201.5209.5200-0.49%3504348,27070,723,195
2023-02-20195.5202.5216194.5+3.85%168651,808,910373,368,120
2023-02-17199195200195-1.52%1386161,96031,879,095
2023-02-16197198200.5197+0.51%1026114,68022,806,595
2023-02-15200197201195-1.75%2821279,34055,257,365
2023-02-14204200.5205.5200-1.72%2145202,27040,842,485
2023-02-13206204209202-0.24%2731310,13063,679,670
2023-02-10207.5204.5213202-0.73%6364882,210183,448,150
2023-02-09203206212201+1.48%72671,070,520222,576,835
2023-02-08205203205.5200-0.49%2421266,58054,240,545
2023-02-07206.5204207203-0.73%1472158,88032,543,500
2023-02-06201.5205.5207201+1.99%3104406,32083,379,630
2023-02-03204201.5204199.5-0.25%1787159,71032,143,525
2023-02-02200.5202205.5200+1.25%2788341,11069,522,755
2023-02-01201.5199.5219198.5-0.75%102981,356,910283,245,300
2023-01-31197.5201204197+2.03%1923233,94046,738,140
2023-01-30196197198196+0.51%44924,9904,924,200
2023-01-27198.5196198.5195-0.51%72772,84014,366,090
2023-01-26198.5197198.5196.5-0.25%79070,66013,958,940
2023-01-25195197.5199.5194+1.02%1288121,71024,006,045
2023-01-24198.5195.5198.5195-1.01%62851,56010,157,275
2023-01-23195.5197.5198.5192+1.28%111298,26019,259,925
2023-01-20198195201189-1.52%1805192,40037,502,030
2023-01-19203198203197-0.25%89490,46018,038,880
2023-01-18200198.5202.5198-0.75%61469,79014,001,660
2023-01-17202.5200205.5198-1.23%1498193,67038,997,585
2023-01-16196.5202.5205196+3.58%3031424,64085,469,455
2023-01-13197195.5197.5194.5-0.51%74856,89011,138,240
2023-01-12194196.5205194+1.03%3614405,65081,421,820
2023-01-11193194.5195193+0.78%75658,36011,308,185
2023-01-10194.5193194.5192-0.77%44338,3807,410,745
2023-01-09193194.5195192.5+1.30%47839,9407,732,610
2023-01-06191.5192197190+0.52%1769169,82032,864,355
2023-01-05193.5191193.5190.5-1.29%54640,5207,759,605
2023-01-04192.5193.5194192+0.26%38026,4405,105,530
2023-01-03191.5193194.51900.00%84484,98016,379,425

Архив котировок акции ABRD по годам

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