Инарктика
AQUA
491.8 ₽ +1.09% ↑История котировок AQUA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 486.5 | 491.8 | 493 | 483.4 | +1.09% | 10853 | 79,067 | 38,575,205 |
| 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 |