Инарктика

AQUA

421.4 ₽ +2.26% ↑

История котировок AQUA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	78.8	89.9	89.9	78.8	+14.67%	16	1,800	153,560
2016-12-28	78	78.4	78.4	74.2	+0.64%	25	2,900	223,850
2016-12-27	68.4	77.9	77.9	67.6	+8.19%	43	4,600	334,050
2016-12-26	72.9	72	72.9	67.3	-2.04%	32	5,100	352,100
2016-12-23	74	73.5	75.1	72	+0.68%	33	4,300	317,950
2016-12-22	84.5	73	87	71.1	-13.20%	68	9,500	726,340
2016-12-21	95.8	84.1	96	80.3	-12.21%	64	8,400	714,600
2016-12-20	93.8	95.8	99.9	93.8	0.00%	12	1,300	125,930
2016-12-19	91.8	95.8	95.8	91.8	+3.46%	3	300	28,040
2016-12-16	99.7	92.6	99.7	90.2	-0.43%	66	7,500	691,890
2016-12-15	100	93	100	87.6	-2.00%	28	4,900	453,120
2016-12-14	82.6	94.9	94.9	82.6	+5.44%	7	1,000	86,790
2016-12-13	90	90	94	81	+0.11%	24	5,200	457,820
2016-12-12	76.9	89.9	89.9	76.8	+5.76%	11	1,400	118,410
2016-12-09	78	85	85	78	+2.91%	22	2,300	187,990
2016-12-08	85	82.6	89	77.8	-6.88%	19	2,400	197,910
2016-12-07	75.4	88.7	88.7	75.4	+14.30%	30	3,000	248,390
2016-12-06	75.2	77.6	85	75.2	-1.15%	34	5,200	409,670
2016-12-05	74.5	78.5	78.6	74.5	+3.97%	3	300	23,160
2016-12-02	73.4	75.5	75.5	73.4	+6.34%	10	5,200	385,220
2016-12-01	67.1	71	73.5	67.1	+5.65%	26	4,400	309,090
2016-11-30	66.5	67.2	67.6	66.2	-0.30%	6	700	46,670
2016-11-29	70	67.4	70	65.8	-1.46%	3	300	20,320
2016-11-28	68.8	68.4	68.8	68	-1.30%	3	300	20,520
2016-11-25	67.1	69.3	69.3	67	+1.91%	9	900	60,850
2016-11-24	65.3	68	77.7	65	+3.50%	99	14,600	990,440
2016-11-23	66	65.7	66.7	65.6	-1.79%	12	1,700	112,580
2016-11-22	70.9	66.9	70.9	65.9	-4.02%	26	3,700	246,920
2016-11-21	69.5	69.7	69.7	68.9	+2.35%	8	1,400	97,010
2016-11-18	75.6	68.1	75.6	67.1	-9.20%	83	13,600	940,520
2016-11-17	71	75	89.9	50.4	-10.39%	256	71,900	4,973,010
2016-11-16	79.8	83.7	85	79.8	+9.84%	19	1,900	155,150
2016-11-15	76.2	76.2	76.2	76.2	+0.26%	1	100	7,620
2016-11-14	73.3	76	76	72.1	-5.00%	6	800	59,170
2016-11-11	81.7	80	84	73	-2.20%	32	5,800	452,720
2016-11-10	63.4	81.8	87.9	60.1	+17.19%	147	96,500	7,157,490
2016-11-09	63.7	69.8	69.8	63.1	-0.14%	7	1,300	84,120
2016-11-08	63	69.9	70	62.1	0.00%	16	2,200	149,220
2016-11-07	61.9	69.9	70	61.7	+16.89%	37	9,900	669,280
2016-11-03	58.1	59.8	59.9	55.6	-0.17%	6	600	34,690
2016-11-02	52.7	59.9	62	52.7	+3.28%	25	2,500	142,400
2016-11-01	58.9	58	58.9	57.3	-3.33%	11	1,600	92,830
2016-10-31	59.5	60	67	59.5	+0.50%	7	1,500	91,800
2016-10-28	56	59.7	60	55.8	+4.74%	36	11,600	686,750
2016-10-27	49.1	57	57.1	49.1	+7.55%	32	10,600	589,820
2016-10-26	50.2	53	56.9	47.2	-7.02%	71	15,000	735,460
2016-10-25	46.5	57	57	34.2	+22.32%	131	71,100	3,759,550
2016-10-24	51.9	46.6	51.9	45.2	-2.92%	6	600	28,880
2016-10-21	47.8	48	52	43.5	+2.13%	31	13,700	692,100
2016-10-20	41.9	47	50	40.2	+14.08%	33	10,500	476,320
2016-10-19	41.2	41.2	41.2	41.2	-0.48%	1	100	4,120
2016-10-18	41.4	41.4	41.4	41.4	+2.48%	1	100	4,140
2016-10-17	40.3	40.4	40.4	39.9	+4.66%	9	1,400	56,260
2016-10-14	39.4	38.6	39.4	38	-4.46%	12	4,300	166,810
2016-10-12	39.9	40.4	40.5	39	-1.22%	16	2,300	90,650
2016-10-11	40.8	40.9	40.9	40.8	+3.28%	2	200	8,170
2016-10-10	40	39.6	44	39.6	-3.41%	27	138,400	5,585,980
2016-10-07	40.2	41	41	40	+5.13%	13	13,900	566,080
2016-10-06	39	39	39	39	+0.78%	1	100	3,900
2016-10-05	39.1	38.7	39.1	38.4	-8.94%	11	3,400	132,450
2016-10-04	39.9	42.5	42.5	39.9	+7.05%	7	700	28,620
2016-09-30	38.7	39.7	39.7	38.7	+2.85%	2	200	7,840
2016-09-29	39.1	38.6	39.1	37.2	+1.05%	7	700	26,970
2016-09-28	38.2	38.2	38.2	38.2	-3.78%	1	100	3,820
2016-09-27	39.7	39.7	39.7	39.7	-0.75%	1	100	3,970
2016-09-26	39.6	40	40.1	39.4	+1.27%	10	3,900	155,230
2016-09-23	39.6	39.5	39.6	39.5	-4.82%	4	400	15,820
2016-09-22	41.4	41.5	41.5	41.4	+0.73%	4	400	16,570
2016-09-19	40.7	41.2	42	40.7	+4.30%	12	2,700	111,830
2016-09-16	40.6	39.5	40.7	39.5	-3.66%	3	500	20,100
2016-09-15	39.6	41	41	38.7	-2.38%	11	5,300	206,970
2016-09-14	41.4	42	42.1	41.4	+4.74%	9	1,100	46,100
2016-09-13	39.9	40.1	43.9	39.3	+5.53%	20	5,000	203,930
2016-09-09	38.2	38	38.2	38	-0.52%	10	2,000	76,040
2016-09-08	38.1	38.2	38.6	33.1	-2.80%	23	2,700	96,120
2016-09-07	38	39.3	39.5	38	-5.53%	12	1,900	74,140
2016-09-06	38.7	41.6	41.6	38.4	+5.05%	6	700	27,540
2016-09-02	42.4	39.6	43	39.1	+1.54%	13	8,000	337,600
2016-09-01	38.5	39	43.1	37.6	+2.63%	19	4,900	198,780
2016-08-31	38.1	38	38.1	36.8	-1.30%	7	700	26,330
2016-08-30	37.1	38.5	38.5	31.9	0.00%	36	5,000	179,230
2016-08-29	37.1	38.5	38.5	37.1	-2.53%	6	700	26,660
2016-08-26	38.1	39.5	39.5	36.2	-2.47%	29	2,900	109,140
2016-08-25	39.4	40.5	40.5	39.4	0.00%	5	1,400	55,480
2016-08-23	38.9	40.5	40.5	38.9	-2.41%	10	1,300	51,420
2016-08-22	39.8	41.5	41.5	39.8	+8.36%	16	12,500	511,150
2016-08-19	37	38.3	38.3	37	+3.51%	4	5,800	214,860
2016-08-18	37.2	37	37.2	37	-2.63%	7	900	33,400
2016-08-17	37.9	38	38	37.9	0.00%	3	1,000	37,990
2016-08-16	39.5	38	42	37.9	-3.06%	22	10,900	436,690
2016-08-15	38.4	39.2	41	35.5	+1.03%	22	11,100	443,630
2016-08-11	34.1	38.8	38.8	34	+3.19%	16	2,600	97,250
2016-08-10	37.3	37.6	37.6	37.3	+4.44%	4	400	14,990
2016-08-09	38	36	38	36	-1.37%	11	5,300	196,860
2016-08-08	32.7	36.5	37.7	32.7	+6.10%	12	2,400	85,330
2016-08-05	34.4	34.4	34.4	34.4	+2.69%	1	100	3,440
2016-08-03	34.6	33.5	34.6	33.5	0.00%	2	1,100	36,960
2016-08-02	33.5	33.5	33.5	33.5	+1.52%	2	200	6,700
2016-08-01	34.1	33	34.7	33	-1.49%	5	500	17,040
2016-07-29	32.6	33.5	33.5	32.4	-1.76%	8	1,200	39,680
2016-07-28	33	34.1	36.3	33	-7.84%	4	400	13,640
2016-07-27	35	37	38	31.3	+7.56%	46	6,300	220,570
2016-07-26	34.4	34.4	34.4	34.4	+4.24%	1	100	3,440
2016-07-25	32.9	33	33	32.9	+1.54%	3	600	19,790
2016-07-21	33	32.5	34.5	32.2	+1.56%	18	5,500	187,510
2016-07-20	31	32	32.3	31	+0.63%	7	1,100	35,260
2016-07-14	31.8	31.8	31.8	31.8	-2.15%	2	200	6,360
2016-07-13	32.5	32.5	34.3	32.5	+2.20%	13	1,900	63,720
2016-07-12	31.9	31.8	31.9	31.8	-2.15%	2	500	15,910
2016-07-11	32.4	32.5	32.5	32.4	+4.50%	2	200	6,490
2016-07-08	31.1	31.1	31.1	31.1	+0.32%	1	200	6,220
2016-07-07	32.5	31	32.5	31	-2.52%	3	700	21,860
2016-07-05	31.3	31.8	32.8	31	-3.05%	13	3,300	104,930
2016-07-04	32.8	32.8	32.8	32.8	+3.80%	1	100	3,280
2016-07-01	31.9	31.6	31.9	31	-8.14%	15	20,800	645,480
2016-06-30	34.4	34.4	34.4	34.4	+1.18%	1	100	3,440
2016-06-29	34.4	34	34.4	34	0.00%	2	200	6,840
2016-06-28	33.1	34	34.8	33.1	+1.80%	11	1,900	64,580
2016-06-27	34	33.4	34	32	0.00%	5	600	19,670
2016-06-24	31.1	33.4	33.5	31	+11.33%	12	1,600	52,000
2016-06-23	30.5	30	30.6	30	-3.23%	6	700	21,110
2016-06-22	31	31	31.1	31	0.00%	3	1,300	40,310
2016-06-21	31.7	31	31.7	31	0.00%	4	3,900	121,090
2016-06-20	33.7	31	33.8	31	-1.59%	7	2,300	72,160
2016-06-17	31.4	31.5	31.5	31.4	+1.61%	3	300	9,440
2016-06-16	31	31	31	31	0.00%	1	700	21,700
2016-06-15	31	31	31	31	0.00%	1	3,000	93,000
2016-06-14	31	31	31.5	31	+5.08%	7	6,200	192,290
2016-06-10	29.5	29.5	29.5	29.5	0.00%	3	900	26,550
2016-06-09	29.8	29.5	29.8	29.1	-1.99%	7	1,100	32,500
2016-06-08	30.5	30.1	30.5	29.5	-3.83%	23	5,100	153,570
2016-06-07	31.3	31.3	31.3	31.3	+0.64%	1	100	3,130
2016-06-06	31.3	31.1	31.4	30.8	-2.81%	23	3,000	93,290
2016-06-03	33.3	32	35	31.3	-1.84%	11	1,200	39,690
2016-06-02	32.8	32.6	32.8	32.6	-2.69%	5	500	16,360
2016-06-01	35.1	33.5	35.1	33.5	+0.60%	3	400	13,620
2016-05-31	31.4	33.3	33.4	31.4	+1.83%	5	500	16,480
2016-05-30	32.8	32.7	32.8	32.7	-1.51%	2	200	6,550
2016-05-27	33	33.2	33.2	33	-0.90%	2	200	6,620
2016-05-25	32.4	33.5	33.6	32.4	+5.68%	6	800	26,490
2016-05-24	32.5	31.7	33.6	31.7	-4.80%	14	21,800	715,700
2016-05-23	33.1	33.3	35.1	32.5	+2.15%	22	3,700	124,640
2016-05-20	31	32.6	32.6	30.1	+5.50%	12	138,700	4,299,780
2016-05-19	31.1	30.9	31.1	30.9	-0.96%	6	31,100	964,160
2016-05-18	30.9	31.2	31.2	30.9	-3.41%	3	300	9,320
2016-05-17	32	32.3	32.3	31	-0.31%	13	25,200	785,620
2016-05-16	32.6	32.4	32.6	31.8	-0.92%	3	300	9,680
2016-05-13	33.2	32.7	33.2	32.7	+0.31%	5	600	19,820
2016-05-12	31.4	32.6	35.9	30.5	-3.55%	38	308,300	9,590,590
2016-05-11	28.7	33.8	34.7	28.3	+10.82%	31	8,900	285,290
2016-05-10	28.1	30.5	32.8	27.8	+6.27%	33	9,000	266,050
2016-05-06	27.6	28.7	28.7	27.6	+1.77%	4	600	17,050
2016-05-05	30	28.2	30	27.2	-7.84%	84	17,200	485,400
2016-05-04	30.7	30.6	30.7	29	+2.00%	22	3,800	114,670
2016-04-29	32.4	30	33.2	29.9	-7.12%	60	14,500	440,220
2016-04-28	32.4	32.3	32.4	32.3	-3.58%	2	300	9,700
2016-04-27	33.2	33.5	33.5	31.7	+4.36%	11	2,100	68,720
2016-04-26	33.3	32.1	33.3	32.1	-2.73%	4	500	16,470
2016-04-25	32.9	33	33	32.9	+1.23%	3	800	26,340
2016-04-22	32.6	32.6	33.2	32	-3.83%	28	8,700	284,120
2016-04-21	33.8	33.9	33.9	33.8	+1.50%	5	600	20,300
2016-04-20	34	33.4	34	32	-1.47%	18	4,700	152,230
2016-04-19	32.6	33.9	33.9	32.6	+4.63%	16	11,500	389,690
2016-04-18	35.3	32.4	35.4	32.4	-4.71%	11	2,700	91,310
2016-04-15	34	34	34	33.5	+0.89%	5	4,300	146,150
2016-04-14	33.9	33.7	33.9	33.7	-0.59%	6	700	23,660
2016-04-13	33.8	33.9	33.9	33	-1.17%	19	7,800	261,690
2016-04-12	35.4	34.3	35.4	34.3	-1.72%	3	300	10,440
2016-04-11	35.2	34.9	35.2	34.8	+2.65%	4	400	13,970
2016-04-08	33.4	34	35.3	33.4	-1.45%	10	34,000	1,152,770
2016-04-07	35.4	34.5	35.4	33.1	-1.99%	26	2,700	92,660
2016-04-06	36.5	35.2	36.5	33	-0.85%	20	6,600	225,160
2016-04-05	37.1	35.5	40	35.5	-3.53%	17	6,500	250,720
2016-04-04	34.8	36.8	36.8	34.8	+0.27%	12	1,200	42,820
2016-04-01	34.7	36.7	37.4	34.7	+6.69%	17	2,700	95,170
2016-03-31	33.9	34.4	34.4	32.5	-1.43%	11	1,200	40,160
2016-03-30	34.7	34.9	34.9	31.8	-0.29%	13	2,300	77,490
2016-03-29	36	35	36	30.5	-2.23%	41	8,700	290,160
2016-03-28	35.7	35.8	38.7	35.6	-0.56%	19	2,900	105,390
2016-03-25	35.3	36	36.2	32.1	+0.56%	23	8,200	293,200
2016-03-24	36.1	35.8	36.1	35.8	-0.56%	6	600	21,600
2016-03-23	37	36	37	35.8	-1.10%	9	1,300	47,000
2016-03-22	36.6	36.4	36.9	35	-1.62%	41	6,300	228,040
2016-03-21	37.2	37	37.2	37	-1.33%	8	6,100	225,730
2016-03-18	36.9	37.5	37.7	36.9	+1.63%	8	1,000	37,340
2016-03-17	36.8	36.9	36.9	36.8	-0.27%	6	1,000	36,880
2016-03-16	37	37	37	36.5	-0.80%	11	2,100	77,190
2016-03-15	37	37.3	37.9	37	+0.81%	9	5,400	200,520
2016-03-14	37.8	37	37.8	36.9	-0.54%	22	7,200	267,650
2016-03-11	37.7	37.2	39	37.1	+0.54%	22	4,600	173,310
2016-03-10	37.7	37	37.7	36.5	-3.90%	34	12,800	473,030
2016-03-09	38.4	38.5	38.5	37	-2.04%	70	47,800	1,808,140
2016-03-07	39.1	39.3	39.8	37.3	+1.03%	27	9,100	353,610
2016-03-04	38	38.9	38.9	37.3	0.00%	10	2,200	83,520
2016-03-03	37.5	38.9	38.9	37.5	+2.37%	8	1,200	45,520
2016-03-02	37.9	38	38	37.7	+0.80%	6	4,400	166,240
2016-03-01	37.5	37.7	37.9	37.5	-1.31%	8	800	30,060
2016-02-29	38.1	38.2	38.2	38.1	+1.33%	3	300	11,450
2016-02-26	38.2	37.7	38.2	37.5	-2.08%	23	5,300	200,540
2016-02-25	38.3	38.5	38.5	37.5	-0.77%	28	8,500	325,780
2016-02-24	40.7	38.8	40.7	38.3	-20.82%	105	45,600	1,762,540
2016-02-22	46.8	49	49	46.8	+27.27%	4	600	29,030
2016-02-20	38.9	38.5	39	38.5	-1.28%	3	300	11,640
2016-02-19	39	39	39	39	0.00%	1	100	3,900
2016-02-18	38.5	39	39	38.5	0.00%	3	300	11,650
2016-02-17	38.9	39	41	38.9	+1.30%	5	600	23,870
2016-02-16	38.7	38.5	38.7	38.5	-1.03%	3	400	15,460
2016-02-15	39.1	38.9	39.1	38.9	-2.75%	6	1,200	46,860
2016-02-11	39.1	40	40	39.1	+0.25%	4	900	35,630
2016-02-09	39.5	39.9	41	39.5	+1.53%	5	700	28,250
2016-02-08	41	39.3	41.1	39.3	-2.24%	7	1,500	59,750
2016-02-05	41.2	40.2	41.2	40	-4.51%	8	1,500	60,410
2016-02-04	42.5	42.1	42.5	41.1	-0.94%	3	300	12,570
2016-02-03	42.5	42.5	42.5	42.5	+4.17%	1	100	4,250
2016-02-02	41.7	40.8	41.7	40.8	-0.49%	4	1,400	58,000
2016-02-01	41.2	41	41.2	41	-4.43%	3	300	12,330
2016-01-29	42.9	42.9	42.9	42.9	+3.62%	1	100	4,290
2016-01-28	43	41.4	43.2	41.4	-0.72%	6	800	33,710
2016-01-27	41.5	41.7	41.7	41.5	0.00%	3	400	16,660
2016-01-25	41.7	41.7	41.7	41.7	+0.48%	1	100	4,170
2016-01-22	41.7	41.5	41.7	41.5	-3.04%	2	200	8,320
2016-01-21	42.8	42.8	42.8	42.8	+3.63%	1	100	4,280
2016-01-20	41.1	41.3	41.3	41.1	+0.24%	2	200	8,240
2016-01-19	41.2	41.2	41.2	41.2	-2.60%	1	100	4,120
2016-01-18	42.3	42.3	42.3	42.3	+2.17%	1	200	8,460
2016-01-15	41.7	41.4	41.7	41.2	0.00%	4	400	16,560
2016-01-14	42.9	41.4	42.9	41.4	+0.73%	2	300	12,720
2016-01-13	43	41.1	43	41.1	-4.42%	4	800	33,660
2016-01-12	42.9	43	43	42.9	+0.23%	3	300	12,880
2016-01-11	41.2	42.9	42.9	41.2	+7.25%	5	500	20,840
2016-01-06	41	40	41	40	0.00%	2	200	8,100

Архив котировок акции AQUA по годам

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