Инарктика

AQUA

421.1 ₽ +2.18% ↑

История котировок AQUA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	43.5	44	44	43.5	+1.62%	6	1,700	74,750
2015-12-24	41.2	43.3	43.3	41	+5.35%	9	1,800	74,610
2015-12-23	42.1	41.1	42.1	41.1	-2.84%	4	400	16,650
2015-12-21	42.7	42.3	42.7	39	-1.63%	7	1,000	41,340
2015-12-18	43	43	43	43	-1.38%	3	300	12,900
2015-12-17	42.6	43.6	43.6	42.6	-2.02%	6	800	34,310
2015-12-11	44	44.5	44.5	44	+1.14%	2	200	8,850
2015-12-09	44.7	44	44.7	44	+1.85%	3	300	13,290
2015-12-08	41.2	43.2	43.2	41.2	+4.60%	3	600	25,640
2015-12-07	42.5	41.3	42.5	41.3	-1.67%	3	800	33,680
2015-12-03	43	42	43	42	-1.18%	5	500	21,330
2015-12-02	42.5	42.5	43	42.5	-0.70%	6	1,200	51,100
2015-12-01	42.9	42.8	43.9	40.7	-0.23%	18	2,800	118,070
2015-11-30	43.5	42.9	43.5	42.9	-0.23%	4	400	17,280
2015-11-27	43.3	43	43.5	43	-1.60%	11	2,300	99,280
2015-11-26	43.7	43.7	43.7	43.7	-0.91%	1	100	4,370
2015-11-24	44.1	44.1	44.1	44.1	-1.78%	2	300	13,230
2015-11-20	44.9	44.9	44.9	44.9	+2.51%	2	200	8,980
2015-11-19	43.8	43.8	43.8	43.8	-3.10%	1	100	4,380
2015-11-18	43.3	45.2	45.2	43.3	+2.49%	6	1,500	67,450
2015-11-13	42.5	44.1	44.1	42.5	+1.61%	6	1,200	51,650
2015-11-11	43.5	43.4	43.5	43.4	-3.13%	2	200	8,690
2015-11-10	43.7	44.8	44.8	43.6	-0.44%	4	400	17,570
2015-11-09	43.8	45	45	43.7	+2.51%	6	1,600	70,510
2015-11-06	44.8	43.9	45.3	43.9	-2.23%	5	800	35,950
2015-11-05	43.6	44.9	44.9	41.4	+2.75%	6	600	26,040
2015-11-03	45.5	43.7	45.5	43.7	-3.96%	12	8,200	372,450
2015-10-30	45.5	45.5	45.5	45.5	0.00%	2	200	9,100
2015-10-29	45.4	45.5	45.5	45.4	+1.11%	2	300	13,630
2015-10-28	45.5	45	45.5	45	-1.10%	4	1,100	50,000
2015-10-27	45.2	45.5	45.5	45	0.00%	5	600	27,110
2015-10-26	45.7	45.5	45.7	45	-1.09%	6	1,100	49,930
2015-10-23	46.5	46	46.5	45.3	-1.08%	10	1,000	45,770
2015-10-22	47.5	46.5	47.5	46.5	+0.65%	4	600	28,300
2015-10-21	46.4	46.2	46.4	46.2	-4.55%	3	400	18,540
2015-10-20	50.3	48.4	52	48	+0.21%	25	5,700	279,980
2015-10-19	44.2	48.3	52	40.1	+8.54%	42	5,800	269,570
2015-10-16	44	44.5	44.5	43.1	+1.14%	7	800	35,090
2015-10-15	44.4	44	44.4	44	-0.23%	5	1,000	44,190
2015-10-14	44.3	44.1	44.7	44.1	-3.08%	10	1,100	48,810
2015-10-13	45.5	45.5	45.5	45	+0.89%	3	500	22,600
2015-10-12	44.6	45.1	45.1	43.8	+0.22%	7	900	40,130
2015-10-09	44.1	45	45	44.1	-1.96%	2	300	13,320
2015-10-07	45.9	45.9	45.9	45.9	+4.32%	1	100	4,590
2015-10-06	44	44	44.2	44	-2.22%	13	2,200	96,870
2015-10-05	44.8	45	45	44.1	+2.04%	6	1,000	44,600
2015-10-02	44.2	44.1	44.2	44.1	-0.90%	3	400	17,660
2015-10-01	46.4	44.5	46.4	44.5	0.00%	6	600	26,940
2015-09-30	45.6	44.5	45.7	43.8	-0.89%	17	3,300	146,890
2015-09-29	45.3	44.9	45.3	44.4	-0.44%	5	700	31,410
2015-09-28	46.1	45.1	46.2	45.1	-2.17%	7	1,800	82,790
2015-09-25	46.1	46.1	46.1	46.1	+1.77%	1	100	4,610
2015-09-24	45.7	45.3	45.7	45.2	0.00%	6	700	31,740
2015-09-23	45.4	45.3	45.4	45.3	-4.43%	2	200	9,070
2015-09-22	46.9	47.4	47.4	46.9	+2.82%	7	700	32,990
2015-09-21	45.1	46.1	47.3	43.6	-0.43%	16	1,700	77,300
2015-09-18	45.8	46.3	49.3	44.5	-0.64%	23	7,200	328,080
2015-09-17	47.3	46.6	47.3	46.5	-4.51%	31	7,200	336,300
2015-09-16	48.1	48.8	48.8	45.8	+1.04%	6	600	28,400
2015-09-15	49.4	48.3	49.4	48.3	-4.92%	7	900	44,040
2015-09-14	50.8	50.8	50.8	50.8	+2.21%	3	1,000	50,800
2015-09-11	49	49.7	49.9	46.7	+1.43%	7	1,200	59,130
2015-09-10	50	49	50	49	0.00%	3	500	24,790
2015-09-09	50	49	50	49	-0.20%	3	400	19,730
2015-09-08	50	49.1	50	49.1	-1.80%	6	1,500	74,480
2015-09-07	51.9	50	52.9	50	-2.15%	8	2,000	102,140
2015-09-04	51.9	51.1	51.9	49.5	+1.19%	7	2,000	102,290
2015-09-03	50.5	50.5	50.5	50.5	0.00%	2	200	10,100
2015-09-02	50.5	50.5	50.5	50.5	0.00%	3	500	25,250
2015-09-01	50.5	50.5	50.5	50.5	-0.59%	3	600	30,300
2015-08-31	49.5	50.8	50.8	49.1	-0.20%	3	400	19,850
2015-08-27	51.9	50.9	51.9	50.9	+1.80%	7	1,200	61,180
2015-08-26	50	50	50.8	50	+3.09%	4	400	20,080
2015-08-24	51.9	48.5	51.9	48.5	-6.55%	2	200	10,040
2015-08-20	51.9	51.9	51.9	51.9	0.00%	2	600	31,140
2015-08-19	52	51.9	52	51.8	-0.19%	6	1,500	77,840
2015-08-18	50.5	52	52.1	50	-1.14%	4	800	40,460
2015-08-17	52.6	52.6	52.6	52.6	+2.73%	1	100	5,260
2015-08-13	56.5	51.2	56.8	51.2	-3.40%	7	700	38,090
2015-08-12	53	53	53	53	-3.46%	1	100	5,300
2015-08-11	56.1	54.9	56.1	47.5	-3.51%	25	8,500	438,550
2015-08-10	55.5	56.9	56.9	55.5	+2.52%	3	1,100	61,190
2015-08-07	55.5	55.5	55.5	55.5	-2.29%	1	100	5,550
2015-08-05	56.8	56.8	56.8	56.8	+9.23%	1	100	5,680
2015-08-04	51	52	52	51	-1.14%	2	200	10,300
2015-08-03	50.1	52.6	59.8	49.1	+3.14%	18	3,300	183,280
2015-07-31	51.1	51	51.1	51	+0.20%	2	200	10,210
2015-07-30	50.9	50.9	50.9	50.9	+3.67%	1	200	10,180
2015-07-29	50.9	49.1	50.9	49.1	-3.54%	4	1,200	59,960
2015-07-28	50.7	50.9	52.9	50.7	+0.59%	5	1,300	66,850
2015-07-27	47.5	50.6	50.6	47.2	-2.50%	4	500	23,990
2015-07-24	50.9	51.9	52	50.9	+1.96%	10	4,300	222,740
2015-07-23	47.5	50.9	50.9	47	0.00%	9	2,700	135,380
2015-07-22	50.9	50.9	50.9	50.9	0.00%	1	100	5,090
2015-07-21	49.9	50.9	50.9	49.9	+5.82%	5	1,400	70,260
2015-07-20	47.1	48.1	48.1	47	-5.50%	3	600	28,320
2015-07-17	50.8	50.9	50.9	50.2	+1.80%	3	400	20,210
2015-07-16	50.1	50	50.1	50	-0.40%	5	2,500	125,150
2015-07-15	50.2	50.2	50.2	50.2	0.00%	1	100	5,020
2015-07-14	48.8	50.2	50.2	48.7	+0.40%	4	400	19,670
2015-07-13	51.8	50	51.8	50	-3.66%	3	300	15,270
2015-07-10	51.9	51.9	51.9	47.9	0.00%	3	300	15,170
2015-07-09	49.6	51.9	54.5	49.6	+9.96%	32	10,800	556,890
2015-07-08	45.7	47.2	49.6	43	-5.79%	8	3,400	148,220
2015-07-06	50.1	50.1	50.7	50	-5.47%	6	1,400	70,780
2015-06-30	52.9	53	53	52.9	0.00%	4	5,900	312,690
2015-06-29	53.1	53	53.1	53	-3.64%	2	800	42,410
2015-06-25	55	55	55	55	0.00%	2	1,600	88,000
2015-06-24	59.6	55	59.6	53	-6.62%	14	4,800	261,680
2015-06-22	58.6	58.9	58.9	58.6	+8.87%	4	400	23,510
2015-06-19	54.2	54.1	54.2	54.1	-3.39%	2	200	10,830
2015-06-16	53.1	56	57	53.1	+4.67%	6	600	33,310
2015-06-15	53.1	53.5	53.5	53.1	+2.69%	2	300	15,970
2015-06-11	55	52.1	55	52.1	-5.27%	3	300	16,210
2015-06-10	52.6	55	55	52.6	0.00%	3	300	16,260

Архив котировок акции AQUA по годам

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