Инарктика
AQUA
390.5 ₽ -0.61% ↓История котировок AQUA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 394 | 390.5 | 397.8 | 390.4 | -0.61% | 4442 | 97,205 | 38,173,257 |
| 2026-04-16 | 397.6 | 392.9 | 398.3 | 391.9 | -0.53% | 4993 | 81,249 | 32,131,463 |
| 2026-04-15 | 392.8 | 395 | 397.6 | 388.5 | +0.56% | 4981 | 94,047 | 36,982,430 |
| 2026-04-14 | 392.6 | 392.8 | 397.8 | 390.4 | -0.15% | 5490 | 75,451 | 29,724,254 |
| 2026-04-13 | 400.4 | 393.4 | 412 | 385.3 | -1.77% | 22870 | 269,939 | 107,280,923 |
| 2026-04-10 | 405.7 | 400.5 | 406.4 | 398.4 | -0.96% | 7993 | 116,101 | 46,591,564 |
| 2026-04-09 | 412.4 | 404.4 | 414 | 401.1 | -1.75% | 13022 | 180,072 | 73,211,037 |
| 2026-04-08 | 416 | 411.6 | 419.9 | 409.5 | -1.32% | 15878 | 146,530 | 60,592,091 |
| 2026-04-07 | 420 | 417.1 | 420.5 | 414.7 | +0.68% | 4573 | 79,900 | 33,396,240 |
| 2026-04-06 | 418.1 | 414.3 | 425.5 | 413.1 | -0.36% | 9842 | 175,929 | 73,356,166 |
| 2026-04-03 | 418.8 | 415.8 | 423.6 | 415 | -0.93% | 10253 | 107,781 | 45,130,325 |
| 2026-04-02 | 426.1 | 419.7 | 428.3 | 408.1 | -1.73% | 13144 | 347,661 | 145,528,907 |
| 2026-04-01 | 422.5 | 427.1 | 427.7 | 415.8 | +1.16% | 15769 | 278,124 | 117,211,907 |
| 2026-03-31 | 447.1 | 422.2 | 452.3 | 421.7 | -5.61% | 24449 | 592,751 | 255,216,682 |
| 2026-03-30 | 450 | 447.3 | 467.4 | 442.4 | -0.82% | 14984 | 255,297 | 115,050,941 |
| 2026-03-27 | 457.2 | 451 | 460.7 | 450 | -1.70% | 15160 | 124,239 | 56,460,550 |
| 2026-03-26 | 467 | 458.8 | 469.3 | 457.5 | -1.69% | 8757 | 128,683 | 59,289,770 |
| 2026-03-25 | 465.2 | 466.7 | 470.9 | 465.2 | +0.24% | 3768 | 57,853 | 27,048,933 |
| 2026-03-24 | 472.3 | 465.6 | 473.1 | 465.1 | -1.19% | 5112 | 62,587 | 29,316,649 |
| 2026-03-23 | 476.5 | 471.2 | 476.7 | 467.1 | -1.22% | 16935 | 142,195 | 66,966,649 |
| 2026-03-20 | 476 | 477 | 481.9 | 475 | -0.17% | 3610 | 60,404 | 28,891,259 |
| 2026-03-19 | 484 | 477.8 | 484.9 | 475 | -1.20% | 6090 | 95,886 | 45,967,889 |
| 2026-03-18 | 483.3 | 483.6 | 485.4 | 482.6 | +0.14% | 2526 | 34,690 | 16,780,108 |
| 2026-03-17 | 485.7 | 482.9 | 485.7 | 482.2 | -0.58% | 2555 | 40,509 | 19,609,181 |
| 2026-03-16 | 483.2 | 485.7 | 492 | 482.5 | +0.56% | 4568 | 60,688 | 29,449,405 |
| 2026-03-13 | 482.1 | 483 | 483.9 | 480.3 | +0.39% | 2628 | 47,546 | 22,966,249 |
| 2026-03-12 | 482.9 | 481.1 | 484.7 | 480.5 | -0.35% | 2863 | 35,823 | 17,275,403 |
| 2026-03-11 | 484 | 482.8 | 486.5 | 477 | -0.17% | 4699 | 94,099 | 45,442,330 |
| 2026-03-10 | 481.2 | 483.6 | 485.9 | 480.4 | +0.62% | 4156 | 59,715 | 28,872,660 |
| 2026-03-09 | 481.6 | 480.6 | 484 | 480.2 | -0.23% | 4475 | 54,120 | 26,070,996 |
| 2026-03-06 | 484.9 | 481.7 | 486.9 | 481.5 | -0.39% | 4086 | 48,394 | 23,375,788 |
| 2026-03-05 | 485.6 | 483.6 | 487.9 | 481.1 | -0.35% | 11712 | 70,723 | 34,260,637 |
| 2026-03-04 | 485.2 | 485.3 | 490.3 | 484.6 | +0.02% | 14631 | 51,701 | 25,180,145 |
| 2026-03-03 | 488.2 | 485.2 | 490.4 | 484 | -1.08% | 6538 | 77,324 | 37,652,186 |
| 2026-03-02 | 490.5 | 490.5 | 493.6 | 486.1 | 0.00% | 21589 | 158,010 | 77,366,115 |
| 2026-02-27 | 490.5 | 490.5 | 491.9 | 487.5 | +0.12% | 9749 | 64,315 | 31,480,535 |
| 2026-02-26 | 490.3 | 489.9 | 491.3 | 486.7 | -0.08% | 4428 | 75,493 | 36,956,749 |
| 2026-02-25 | 486 | 490.3 | 491.1 | 486 | +0.49% | 6023 | 51,661 | 25,246,366 |
| 2026-02-24 | 488.7 | 487.9 | 492.6 | 486.4 | -0.08% | 6805 | 125,430 | 61,321,359 |
| 2026-02-20 | 487.5 | 488.3 | 491 | 486.1 | +0.27% | 2834 | 52,858 | 25,831,704 |
| 2026-02-19 | 496 | 487 | 499.9 | 485.3 | -1.48% | 9121 | 129,518 | 63,622,315 |
| 2026-02-18 | 486.5 | 494.3 | 499.4 | 483.4 | +1.60% | 20333 | 131,914 | 64,764,881 |
| 2026-02-17 | 487.7 | 486.5 | 489 | 485 | -0.25% | 5801 | 61,922 | 30,139,791 |
| 2026-02-16 | 488.8 | 487.7 | 490.3 | 486 | +0.18% | 3921 | 71,979 | 35,123,462 |
| 2026-02-13 | 489.7 | 486.8 | 492.7 | 482.5 | -0.35% | 9859 | 147,919 | 72,223,067 |
| 2026-02-12 | 494.1 | 488.5 | 494.4 | 488.2 | -1.13% | 4093 | 97,765 | 48,072,926 |
| 2026-02-11 | 489.7 | 494.1 | 496 | 488.6 | +1.06% | 26733 | 157,409 | 77,399,659 |
| 2026-02-10 | 488.4 | 488.9 | 495.5 | 486.6 | +0.74% | 16813 | 129,052 | 63,273,781 |
| 2026-02-09 | 502.2 | 485.3 | 504.9 | 485.1 | -3.37% | 9991 | 251,391 | 124,250,950 |
| 2026-02-06 | 494 | 502.2 | 507 | 491.3 | +1.58% | 11607 | 449,272 | 225,510,176 |
| 2026-02-05 | 488 | 494.4 | 497 | 482.7 | +1.44% | 7337 | 233,978 | 114,908,104 |
| 2026-02-04 | 495 | 487.4 | 502.4 | 485 | -1.46% | 7540 | 201,746 | 99,268,174 |
| 2026-02-03 | 481.8 | 494.6 | 501.9 | 481 | +2.74% | 14910 | 529,212 | 261,182,439 |
| 2026-02-02 | 476.1 | 481.4 | 481.7 | 476.1 | +1.28% | 5530 | 87,547 | 41,973,115 |
| 2026-01-30 | 482.1 | 475.3 | 482.9 | 475 | -1.19% | 6099 | 99,986 | 47,838,415 |
| 2026-01-29 | 482.5 | 481 | 483.3 | 478.8 | +0.21% | 7433 | 158,743 | 76,382,141 |
| 2026-01-28 | 485.7 | 480 | 486 | 478.2 | -0.93% | 15269 | 149,489 | 72,048,497 |
| 2026-01-27 | 484.6 | 484.5 | 487 | 480.6 | -0.04% | 14445 | 136,063 | 65,828,714 |
| 2026-01-26 | 485.4 | 484.7 | 488.5 | 483.1 | -0.12% | 8007 | 144,580 | 70,209,441 |
| 2026-01-23 | 485.2 | 485.3 | 485.8 | 483 | +0.02% | 5181 | 95,388 | 46,201,129 |
| 2026-01-22 | 486.3 | 485.2 | 487.9 | 484.7 | -0.19% | 5840 | 131,024 | 63,653,965 |
| 2026-01-21 | 488 | 486.1 | 488 | 485.1 | +0.04% | 3456 | 74,878 | 36,419,025 |
| 2026-01-20 | 488.1 | 485.9 | 488.5 | 484.3 | -0.45% | 4421 | 75,354 | 36,647,042 |
| 2026-01-19 | 488.8 | 488.1 | 492.5 | 486.2 | -0.14% | 6192 | 112,769 | 55,082,853 |
| 2026-01-16 | 491.8 | 488.8 | 493 | 487 | -0.49% | 18421 | 253,730 | 124,054,827 |
| 2026-01-15 | 487.5 | 491.2 | 491.2 | 486.9 | +0.74% | 3713 | 40,932 | 19,993,139 |
| 2026-01-14 | 487.9 | 487.6 | 492.8 | 485 | +0.16% | 5805 | 82,873 | 40,454,313 |
| 2026-01-13 | 494.1 | 486.8 | 494.4 | 484 | -1.22% | 5332 | 72,080 | 35,136,991 |
| 2026-01-12 | 493 | 492.8 | 496.9 | 490.7 | +0.18% | 4066 | 52,121 | 25,729,029 |
| 2026-01-09 | 492.1 | 491.9 | 493.9 | 489.2 | -0.04% | 1662 | 25,900 | 12,725,156 |
| 2026-01-08 | 490.2 | 492.1 | 494.1 | 488.1 | -0.87% | 2560 | 35,227 | 17,303,500 |
| 2026-01-06 | 488.7 | 496.4 | 498.7 | 488.5 | +1.66% | 2722 | 42,176 | 20,871,170 |
| 2026-01-05 | 492 | 488.3 | 492 | 482 | 0.00% | 4333 | 61,354 | 29,853,806 |