Алроса

ALRS

38.27 ₽ +0.34% ↑

История котировок ALRS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-03-13	38.17	38.14	38.67	38.04	-0.08%	16642	11,032,770	422,956,743
2026-03-12	38.56	38.17	38.85	37.95	-1.01%	52996	20,780,880	793,669,325
2026-03-11	38.87	38.56	39.1	38.41	-0.80%	20357	10,774,900	417,036,365
2026-03-10	39.2	38.87	39.48	38.63	-0.72%	22808	14,628,130	569,548,962
2026-03-09	39.31	39.15	39.55	38.83	-0.18%	22432	10,917,550	427,444,327
2026-03-06	39.4	39.22	39.55	39.07	-0.36%	13167	6,021,740	236,235,738
2026-03-05	39.32	39.36	39.75	39.22	-0.10%	11770	6,526,520	257,724,729
2026-03-04	39.04	39.4	39.77	39.03	+0.97%	15724	9,824,550	387,211,727
2026-03-03	39.7	39.02	39.87	39.01	-1.66%	37132	15,577,740	614,025,098
2026-03-02	40.22	39.68	40.3	39.5	-1.34%	41861	22,805,910	908,782,471
2026-02-27	39.93	40.22	40.37	39.74	+0.73%	14398	8,651,540	347,167,048
2026-02-26	40.19	39.93	40.39	39.73	-0.62%	21880	6,419,130	257,083,051
2026-02-25	39.52	40.18	40.2	39.52	+1.67%	21350	10,320,030	411,639,623
2026-02-24	40.07	39.52	40.28	39.5	-1.35%	28129	14,170,090	564,293,163
2026-02-20	40.09	40.06	40.34	39.9	+0.12%	10404	5,102,740	204,838,025
2026-02-19	40.48	40.01	40.7	39.96	-1.06%	17695	8,706,980	350,677,137
2026-02-18	40.1	40.44	40.47	39.95	+0.85%	17692	9,518,380	382,867,097
2026-02-17	40.4	40.1	40.61	39.92	-0.84%	38378	10,657,300	428,434,512
2026-02-16	40.87	40.44	41.19	40.29	-1.05%	24263	10,045,860	408,354,734
2026-02-13	40.63	40.87	41.04	40.11	+0.69%	14393	9,335,820	379,574,479
2026-02-12	40.34	40.59	41.11	40.27	+0.30%	13357	6,824,150	277,882,948
2026-02-11	39.8	40.47	40.7	39.71	+1.97%	19804	11,292,770	455,647,901
2026-02-10	40.27	39.69	40.46	39.6	-1.49%	17260	9,139,080	364,892,284
2026-02-09	40.57	40.29	40.7	40.11	-0.69%	20082	6,724,120	271,059,945
2026-02-06	40.88	40.57	41.18	40.37	-0.76%	13964	7,629,290	310,044,172
2026-02-05	41.22	40.88	41.33	40.51	-0.97%	18965	9,728,550	397,388,713
2026-02-04	41.54	41.28	42.05	41.08	-0.63%	22922	11,462,560	477,144,102
2026-02-03	41.74	41.54	41.81	41.37	-0.31%	22335	7,095,280	294,605,339
2026-02-02	41.32	41.67	41.78	41.07	+0.85%	23567	10,249,650	424,507,783
2026-01-30	42.16	41.32	42.45	41.22	-2.02%	25598	13,214,720	551,652,673
2026-01-29	41.87	42.17	42.98	41.64	+1.05%	47864	30,541,730	1,293,807,271
2026-01-28	41.97	41.73	42.42	41.6	-0.29%	27213	14,143,130	593,631,513
2026-01-27	41.2	41.85	41.97	41.01	+1.87%	21369	10,690,500	443,981,606
2026-01-26	41.91	41.08	42.17	40.9	-1.98%	26640	15,336,320	635,632,402
2026-01-23	42.09	41.91	42.26	41.63	-0.59%	12915	7,390,060	309,753,051
2026-01-22	42.4	42.16	42.75	41.84	-0.50%	18135	9,682,600	410,051,081
2026-01-21	42.29	42.37	42.65	41.85	+0.24%	34816	12,205,120	515,452,012
2026-01-20	42.31	42.27	42.58	41.82	-0.05%	15361	6,354,550	267,862,936
2026-01-19	41.55	42.29	42.88	41.3	+2.08%	34075	17,764,430	751,070,197
2026-01-16	40.9	41.43	41.66	40.81	+1.67%	17451	7,622,330	315,237,888
2026-01-15	40.56	40.75	41.19	40.4	+0.39%	16138	8,418,660	343,946,907
2026-01-14	40.6	40.59	41.19	40.12	+0.02%	20334	10,576,050	430,590,573
2026-01-13	41.65	40.58	42.04	40.49	-2.73%	18169	10,936,110	449,635,707
2026-01-12	40.99	41.72	41.92	40.97	+1.78%	17643	10,288,590	428,263,936
2026-01-09	40.71	40.99	41.35	40.68	+0.76%	9380	3,556,470	146,202,118
2026-01-08	40.5	40.68	40.97	40.4	0.00%	7783	4,450,980	181,042,923
2026-01-06	40.78	40.68	41.1	40.6	-0.10%	9981	4,759,280	194,120,228
2026-01-05	41.27	40.72	41.64	40.62	0.00%	13648	5,670,400	232,670,348

Архив котировок акции ALRS по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013