Алроса

ALRS

25.93 ₽ +3.14% ↑

История котировок ALRS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-06-02	25.14	25.93	25.95	25.06	+3.14%	42125	38,980,490	996,162,621
2026-06-01	24.42	25.14	25.2	24.25	+3.24%	53299	46,931,440	1,163,111,384
2026-05-29	25.71	24.35	25.76	24.34	-4.77%	42283	43,074,540	1,078,347,255
2026-05-28	26.35	25.57	26.75	25.55	-2.85%	32728	30,686,320	802,490,616
2026-05-27	26.45	26.32	26.7	26.12	-0.30%	23571	21,124,020	558,041,958
2026-05-26	26.76	26.4	26.85	26.27	-1.20%	23769	20,155,920	535,091,602
2026-05-25	26.85	26.72	27.09	26.46	-0.48%	36456	25,832,220	691,495,974
2026-05-22	27.25	26.85	27.66	26.75	-1.47%	21105	20,474,800	555,645,989
2026-05-21	27.28	27.25	27.56	26.7	-0.11%	34918	29,758,540	807,081,081
2026-05-20	27.72	27.28	27.8	27.27	-1.59%	19080	14,317,460	393,330,441
2026-05-19	27.64	27.72	28.12	27.6	+0.33%	21314	22,297,540	620,705,844
2026-05-18	27.54	27.63	27.77	27.24	+0.47%	33130	29,690,240	816,862,720
2026-05-15	28.02	27.5	28.24	27.45	-2.07%	25633	18,808,800	522,653,856
2026-05-14	28.7	28.08	28.81	28.02	-2.19%	26312	19,399,860	550,748,090
2026-05-13	28.99	28.71	29.19	28.45	-0.93%	22554	17,441,210	501,915,757
2026-05-12	28.71	28.98	29.14	28.37	+1.22%	25461	23,422,660	675,748,104
2026-05-11	28.6	28.63	28.75	28.28	+1.38%	16289	11,527,110	329,027,107
2026-05-08	28.2	28.24	28.58	27.65	+0.14%	30150	30,576,220	857,453,085
2026-05-07	28.24	28.2	29.26	28.06	-0.56%	40765	47,309,740	1,354,312,776
2026-05-06	28.26	28.36	28.78	27.87	+0.64%	53976	64,078,850	1,820,019,828
2026-05-05	27.8	28.18	28.25	27.01	+1.51%	46642	44,642,540	1,235,126,289
2026-05-04	28.16	27.76	28.66	27.51	-1.53%	47676	41,754,040	1,169,169,299
2026-04-30	27.75	28.19	28.59	26.81	+1.59%	62091	80,857,990	2,248,931,060
2026-04-29	28.49	27.75	28.83	27.05	-2.80%	64161	69,413,060	1,933,031,284
2026-04-28	29.27	28.55	29.62	28.5	-2.39%	41007	42,810,750	1,242,202,879
2026-04-27	29.96	29.25	30.02	29.12	-2.37%	57473	41,086,560	1,208,947,667
2026-04-24	31.19	29.96	31.25	29.72	-3.85%	53635	51,438,530	1,558,540,756
2026-04-23	31.44	31.16	31.66	31.11	-0.48%	22178	21,220,360	665,690,000
2026-04-22	30.84	31.31	31.59	30.66	+1.66%	39323	30,033,140	934,265,215
2026-04-21	31.24	30.8	31.39	30.56	-1.41%	35300	29,715,310	918,266,866
2026-04-20	31.84	31.24	31.95	31.15	-1.39%	32651	23,709,430	745,600,393
2026-04-17	32.37	31.68	32.73	31.58	-2.07%	28546	25,569,750	818,167,934
2026-04-16	32.78	32.35	32.78	32.26	-1.07%	19142	15,710,270	511,204,220
2026-04-15	31.85	32.7	32.81	31.85	+2.67%	30138	25,235,170	815,486,436
2026-04-14	31.94	31.85	32.56	31.6	-0.44%	48233	46,747,530	1,499,302,231
2026-04-13	33.3	31.99	33.47	31.57	-3.79%	79455	63,777,220	2,059,219,167
2026-04-10	33.71	33.25	33.84	33.2	-1.13%	25729	14,011,370	467,646,001
2026-04-09	33.36	33.63	33.7	33.15	+1.11%	24945	18,024,100	601,742,787
2026-04-08	33.55	33.26	34.05	33.12	-0.54%	33624	19,830,530	664,540,263
2026-04-07	34	33.44	34.23	33.36	-1.65%	27251	18,616,370	628,300,314
2026-04-06	33.2	34	34.28	33.08	+2.60%	48561	41,224,530	1,391,719,332
2026-04-03	33.72	33.14	33.98	33.1	-1.72%	36645	25,842,060	863,935,038
2026-04-02	34.4	33.72	34.59	33.64	-2.03%	35135	29,540,890	1,003,327,714
2026-04-01	34.28	34.42	34.59	33.84	+0.41%	31045	22,446,580	767,241,818
2026-03-31	34.9	34.28	34.98	33.92	-1.55%	39220	28,329,020	972,644,928
2026-03-30	35.5	34.82	35.95	34.78	-1.75%	55694	34,128,550	1,204,361,383
2026-03-27	35.9	35.44	36.08	35.41	-1.45%	28146	18,993,900	678,054,653
2026-03-26	36.74	35.96	36.78	35.85	-1.86%	27779	19,342,260	700,236,050
2026-03-25	37.18	36.64	37.37	36.4	-1.53%	24041	19,704,770	723,819,148
2026-03-24	37.38	37.21	37.54	36.94	-0.21%	19601	7,178,300	267,229,588
2026-03-23	37.87	37.29	37.88	37.05	-1.22%	30269	18,222,560	682,689,115
2026-03-20	38.52	37.75	38.54	37.68	-1.77%	17199	13,108,140	498,943,157
2026-03-19	38.53	38.43	38.71	38.11	-0.29%	29006	19,634,870	754,330,288
2026-03-18	37.85	38.54	38.83	37.59	+1.69%	35302	22,283,340	848,918,356
2026-03-17	38.03	37.9	38.19	37.75	-0.58%	25247	13,267,000	502,891,795
2026-03-16	38.19	38.12	38.44	37.95	-0.05%	28162	13,383,230	510,266,819
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