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)
2022-12-30	600	595	600	595	-0.58%	855	6,331	3,783,002
2022-12-29	601	598.5	601	596	-0.08%	880	10,082	6,035,410
2022-12-28	601	599	603	595.5	-0.08%	932	19,105	11,467,695
2022-12-27	604.5	599.5	605	593	-0.33%	1421	23,410	14,011,649
2022-12-26	600.5	601.5	607.5	594	+0.42%	828	17,956	10,782,722
2022-12-23	601.5	599	603.5	595	-0.25%	1041	9,128	5,469,327
2022-12-22	602	600.5	613	597	-0.17%	2088	24,632	14,951,659
2022-12-21	588	601.5	602.5	588	+2.38%	1568	22,180	13,254,672
2022-12-20	581	587.5	594	575	+1.12%	1574	21,332	12,516,041
2022-12-19	600.5	581	604.5	577.5	-3.73%	2851	29,703	17,463,459
2022-12-16	603	603.5	610	593	+0.08%	1752	24,430	14,698,339
2022-12-15	610	603	613	603	-3.05%	2350	35,692	21,697,608
2022-12-14	615	622	622	615	-0.16%	1034	21,417	13,253,322
2022-12-13	623	623	625.5	616	+0.16%	1150	19,646	12,200,223
2022-12-12	618	622	627.5	618	+1.06%	1515	33,206	20,712,565
2022-12-09	616	615.5	619.5	615	-0.08%	805	11,039	6,814,202
2022-12-08	618.5	616	622	615	-0.96%	1306	15,476	9,558,829
2022-12-07	629	622	630	616	-1.11%	2520	51,916	32,338,614
2022-12-06	636.5	629	641.5	602	-0.40%	2389	53,305	33,459,710
2022-12-05	629.5	631.5	635.5	629.5	+0.88%	1314	17,252	10,929,566
2022-12-02	630	626	634.5	622	-0.40%	1266	15,239	9,575,134
2022-12-01	626	628.5	636	626	+0.48%	1474	26,328	16,627,176
2022-11-30	626.5	625.5	629	620.5	+0.40%	1490	28,279	17,683,264
2022-11-29	632	623	633	610	-0.72%	2084	32,609	20,324,299
2022-11-28	635.5	627.5	638.5	625.5	-0.79%	1321	17,502	11,025,998
2022-11-25	645	632.5	645	625	-1.63%	2831	47,076	29,889,261
2022-11-24	623	643	645	623	+3.38%	2973	62,879	40,054,461
2022-11-23	615	622	630	615	+0.89%	2546	42,128	26,258,473
2022-11-22	601.5	616.5	620	598.5	+3.44%	2835	55,322	33,964,794
2022-11-21	600.5	596	608.5	594	-0.75%	1559	20,136	12,066,554
2022-11-18	611	600.5	611	600	-0.50%	1096	9,720	5,867,164
2022-11-17	595	603.5	615	594	+1.68%	2838	44,811	27,153,936
2022-11-16	595	593.5	600	589	+0.08%	1075	12,374	7,365,374
2022-11-15	602.5	593	604	593	-1.08%	1425	20,955	12,538,536
2022-11-14	597	599.5	604.5	593	+0.50%	1242	15,902	9,530,894
2022-11-11	606	596.5	608	593.5	-0.67%	1770	16,930	10,142,360
2022-11-10	580	600.5	607.5	572	+1.95%	2580	32,727	19,513,800
2022-11-09	615.5	589	615.5	588.5	-3.20%	3515	39,924	23,861,170
2022-11-08	622	608.5	622	606	-0.73%	1611	16,441	10,040,392
2022-11-07	610	613	618	600.5	+2.59%	2406	39,028	23,874,566
2022-11-03	602	597.5	605	588	-1.40%	2694	32,333	19,307,838
2022-11-02	602	606	616	602	+0.66%	2502	42,164	25,635,661
2022-11-01	613	602	626.5	600.5	-1.79%	5559	96,491	59,172,725
2022-10-31	594	613	630	588	+5.33%	12083	249,835	151,671,293
2022-10-28	561.5	582	584	557	+3.47%	4164	82,435	47,144,997
2022-10-27	564	562.5	575	556.5	+0.72%	4564	97,588	55,292,341
2022-10-26	541	558.5	564	540	+3.81%	6353	120,001	66,302,262
2022-10-25	527.5	538	560	526.5	+1.89%	2652	48,121	25,994,123
2022-10-24	525.5	528	538.5	525.5	+0.28%	1906	36,503	19,422,796
2022-10-21	537	526.5	539	518.5	-0.94%	2178	34,830	18,297,414
2022-10-20	532	531.5	538	521	+0.95%	1878	35,277	18,777,058
2022-10-19	543	526.5	543	515.5	-3.04%	3758	77,792	40,900,504
2022-10-18	557	543	560.5	536	-1.54%	3309	59,182	32,316,426
2022-10-17	557.5	551.5	558	544	+0.64%	2410	51,675	28,508,409
2022-10-14	557.5	548	558.5	541.5	-1.53%	2055	34,949	19,171,348
2022-10-13	555	556.5	564.5	551.5	+0.82%	1538	27,002	15,062,987
2022-10-12	549	552	557	537	+2.13%	1797	28,268	15,497,447
2022-10-11	527	540.5	545	523.5	+3.15%	2142	58,077	31,318,639
2022-10-10	517	524	539.5	504	-0.76%	2415	34,149	17,887,001
2022-10-07	541.5	528	545	519	-2.49%	1667	31,622	16,799,966
2022-10-06	546.5	541.5	562	530	-0.73%	1688	23,276	12,849,297
2022-10-05	551.5	545.5	564.5	523.5	-1.09%	2479	43,363	23,383,109
2022-10-04	538	551.5	571.5	534.5	+3.57%	2770	50,016	27,728,176
2022-10-03	524.5	532.5	539	516.5	+5.45%	2178	32,933	17,541,739
2022-09-30	514	505	535	485.5	-1.27%	2991	44,462	22,494,465
2022-09-29	543	511.5	555.5	500	-5.63%	2961	35,586	18,676,708
2022-09-28	549	542	578.5	523.5	-0.37%	2407	41,427	22,909,478
2022-09-27	510	544	606.5	510	+4.62%	3263	53,798	29,291,672
2022-09-26	577	520	577	500	-10.03%	4757	59,946	31,544,525
2022-09-23	628	578	632.5	563	-7.96%	3648	52,844	31,380,889
2022-09-22	638	628	639.5	615.5	+2.78%	2251	30,619	19,352,083
2022-09-21	527	611	649.5	486	+4.36%	7824	107,613	65,085,526
2022-09-20	657	585.5	657	585	-10.54%	6725	204,627	128,362,323
2022-09-19	680	654.5	683.5	654.5	-3.54%	3635	53,330	35,531,923
2022-09-16	682.5	678.5	725	670.5	-0.44%	10800	185,318	128,578,567
2022-09-15	658	681.5	689.5	655	+4.13%	4969	96,333	64,875,686
2022-09-14	645	654.5	673	641.5	+1.87%	4050	64,587	42,121,833
2022-09-13	642.5	642.5	649	641	+0.16%	1423	18,961	12,233,601
2022-09-12	624	641.5	645	620	+0.71%	2158	41,595	26,520,909
2022-09-09	638.5	637	644.5	630	-0.08%	1828	25,805	16,448,893
2022-09-08	629.5	637.5	658.5	615	+0.87%	3566	65,138	41,639,012
2022-09-07	626	632	656	626	-1.10%	4249	81,757	52,474,297
2022-09-06	671	639	677.5	627	-4.77%	5824	81,142	52,856,888
2022-09-05	638	671	687	635.5	+5.59%	9002	172,043	113,948,320
2022-09-02	621	635.5	639.5	620.5	+2.75%	4686	81,132	51,266,957
2022-09-01	615	618.5	622.5	610.5	+1.31%	2229	25,345	15,660,285
2022-08-31	606.5	610.5	634	605	-1.37%	5604	110,816	68,737,258
2022-08-30	610	619	620	606.5	+1.89%	2528	38,268	23,539,662
2022-08-29	606.5	607.5	609	602.5	+0.75%	1455	17,109	10,374,642
2022-08-26	604	603	608.5	602	-0.25%	1385	14,612	8,846,813
2022-08-25	600	604.5	605	597	+0.92%	1876	23,966	14,452,266
2022-08-24	603	599	603	595	-0.33%	951	11,141	6,670,515
2022-08-23	609.5	601	610	599.5	-1.07%	1533	19,600	11,799,776
2022-08-22	601.5	607.5	614	594	+1.50%	1935	31,147	18,910,288
2022-08-19	601	598.5	618	584	-0.42%	2617	53,628	32,269,976
2022-08-18	584	601	610	577.5	+2.91%	3339	59,781	35,764,491
2022-08-17	594.5	584	599	582	-1.35%	2097	36,192	21,378,950
2022-08-16	582.5	592	599	581	+1.72%	2103	31,182	18,470,945
2022-08-15	571.5	582	596	570.5	+1.93%	2901	44,013	25,778,388
2022-08-12	564	571	620	551	+2.79%	7043	174,417	101,115,228
2022-08-11	554	555.5	560	550	+0.45%	1313	15,937	8,869,126
2022-08-10	553	553	559	545	+0.55%	1330	22,655	12,548,362
2022-08-09	564	550	567.5	540	-1.17%	2419	39,703	21,852,429
2022-08-08	532.5	556.5	585.5	522.5	+6.10%	9831	166,420	93,203,372
2022-08-05	522.5	524.5	525	510	+1.25%	1214	22,645	11,719,627
2022-08-04	519	518	521.5	516.5	-0.19%	524	6,068	3,148,055
2022-08-03	525	519	525	514.5	-0.10%	534	5,467	2,836,417
2022-08-02	526	519.5	526	515.5	+0.97%	931	12,776	6,678,772
2022-08-01	523	514.5	526	512.5	-1.44%	1109	14,077	7,298,285
2022-07-29	534	522	536.5	505	-1.79%	1695	39,129	20,532,902
2022-07-28	534	531.5	541.5	525.5	+0.38%	968	15,952	8,499,256
2022-07-27	531	529.5	534.5	523.5	-0.47%	989	15,196	8,042,206
2022-07-26	535.5	532	536.5	527	+1.14%	939	12,106	6,448,832
2022-07-25	526.5	526	535	519.5	+0.96%	1225	24,934	13,176,465
2022-07-22	538	521	538	512	+1.86%	1046	16,725	8,699,154
2022-07-21	519	511.5	519	505.5	-1.45%	908	11,280	5,786,087
2022-07-20	518	519	550	507.5	+0.29%	2279	49,441	26,067,559
2022-07-19	525	517.5	550	502	-1.24%	4345	81,946	43,351,193
2022-07-18	506.5	524	540	502.5	+4.17%	2260	44,767	23,417,344
2022-07-15	500	503	508	500	+0.70%	684	9,083	4,588,983
2022-07-14	494.5	499.5	508	494.5	+1.22%	804	12,140	6,089,778
2022-07-13	500	493.5	502.5	490.5	-1.50%	760	9,210	4,580,325
2022-07-12	511	501	512	495	-2.15%	838	11,949	6,035,305
2022-07-11	507	512	516.5	504	-0.49%	933	13,419	6,832,289
2022-07-08	505	514.5	525	498	+1.88%	1407	33,934	17,409,252
2022-07-07	499	505	518.5	497.5	+1.61%	1642	26,457	13,424,260
2022-07-06	489	497	502	479.5	+1.64%	864	9,104	4,502,750
2022-07-05	486	489	496	468	+2.30%	1392	18,231	8,866,849
2022-07-04	501	478	505.5	473.5	-4.40%	1567	18,975	9,336,361
2022-07-01	499	500	507	495.5	+0.91%	977	8,285	4,162,831
2022-06-30	514.5	495.5	519.5	495	-4.53%	1614	22,581	11,387,807
2022-06-29	534.5	519	545	511.5	-1.98%	1441	26,422	13,881,980
2022-06-28	515	529.5	539	505.5	+4.54%	2746	124,426	65,064,775
2022-06-27	496	506.5	513	492.5	+1.91%	1532	53,826	27,282,230
2022-06-24	500	497	506.5	495.5	-0.60%	721	7,845	3,917,414
2022-06-23	498	500	508	489	+0.20%	962	9,973	4,946,234
2022-06-22	506	499	509	495.5	-0.89%	856	14,150	7,120,863
2022-06-21	507	503.5	513	496	+0.70%	1130	21,106	10,655,101
2022-06-20	486	500	519	481.5	+3.31%	3336	58,565	29,599,195
2022-06-17	484.5	484	486	476.5	+0.21%	703	8,579	4,135,956
2022-06-16	484	483	485	475.5	+0.84%	1295	12,989	6,244,582
2022-06-15	480	479	487	471.5	-0.42%	1239	11,302	5,444,110
2022-06-14	493.5	481	499	471.5	-0.62%	900	14,151	6,831,704
2022-06-10	484.5	484	493.5	475	+0.10%	951	20,172	9,776,598
2022-06-09	474	483.5	488	472	0.00%	782	14,922	7,146,893
2022-06-08	488.5	483.5	498	471.5	-0.92%	1182	19,706	9,482,971
2022-06-07	500.5	488	504	485	-2.89%	1061	22,617	11,235,653
2022-06-06	489.5	502.5	514.5	481	+2.76%	2133	45,172	22,578,014
2022-06-03	480	489	500	466.5	+4.49%	2417	48,733	23,559,506
2022-06-02	472.5	468	474.5	453	0.00%	1016	17,066	7,917,730
2022-06-01	487	468	495.5	465	-3.80%	1754	30,383	14,537,155
2022-05-31	485.5	486.5	528	478.5	+1.04%	5951	122,214	61,496,589
2022-05-30	470	481.5	555	465	+3.33%	7324	174,085	88,526,392
2022-05-27	470	466	470	450.5	+3.56%	1355	14,054	6,516,745
2022-05-26	445	450	450.5	429.5	+1.24%	1005	22,675	10,101,918
2022-05-25	437.5	444.5	448	437.5	+1.72%	1085	19,753	8,740,873
2022-05-24	428.5	437	437	418	+1.98%	1207	24,486	10,439,413
2022-05-23	424.5	428.5	428.5	416	+0.71%	878	15,264	6,420,407
2022-05-20	426	425.5	427	424	-0.35%	541	5,639	2,396,484
2022-05-19	435	427	435	423	-0.35%	502	5,787	2,467,293
2022-05-18	428.5	428.5	431	423	+0.82%	1044	16,688	7,139,811
2022-05-17	423	425	437	411	+0.24%	1243	29,909	12,812,371
2022-05-16	432	424	432	420	-0.70%	950	12,438	5,269,787
2022-05-13	437	427	437	424	-0.23%	582	5,767	2,464,041
2022-05-12	422	428	441.5	414.5	+1.54%	1242	19,549	8,383,026
2022-05-11	425	421.5	428	414	-0.82%	898	8,774	3,695,050
2022-05-06	428	425	428	412	+0.95%	790	10,979	4,619,885
2022-05-05	428	421	430.5	413.5	-0.59%	856	10,983	4,670,183
2022-05-04	441.5	423.5	441.5	417	-3.53%	1328	20,241	8,664,404
2022-04-29	449.5	439	454	434.5	-1.35%	869	18,403	8,103,825
2022-04-28	453	445	458.5	442.5	-0.89%	1068	16,407	7,380,229
2022-04-27	434	449	459	434	+3.58%	1270	20,736	9,323,206
2022-04-26	419	433.5	437	406	+3.58%	988	12,448	5,322,695
2022-04-25	410	418.5	424.5	404	-1.18%	1213	16,345	6,754,227
2022-04-22	453	423.5	453	422.5	-4.83%	1172	16,770	7,233,598
2022-04-21	454.5	445	460	435	-0.89%	802	16,763	7,517,194
2022-04-20	458.5	449	469.5	430.5	+5.15%	1958	37,926	17,119,572
2022-04-19	456	427	456	408	-5.11%	2327	37,003	15,777,872
2022-04-18	483.5	450	483.5	437.5	-7.02%	2116	31,870	14,699,227
2022-04-15	483	484	488.5	469	+0.21%	1068	13,215	6,300,211
2022-04-14	499.5	483	509	482	-3.30%	796	10,346	5,061,607
2022-04-13	494.5	499.5	510	482	+1.01%	1130	15,805	7,861,146
2022-04-12	507	494.5	511	480	-2.08%	1997	22,854	11,168,908
2022-04-11	535	505	535	500	-5.87%	1810	20,074	10,443,038
2022-04-08	555	536.5	555	525	-0.56%	1211	14,974	7,983,319
2022-04-07	528.5	539.5	565	518	+4.55%	2531	42,568	22,995,652
2022-04-06	506	516	561	498.5	+2.89%	3449	75,158	40,315,153
2022-04-05	532	501.5	539	486.5	-5.82%	2027	20,519	10,460,075
2022-04-04	547.5	532.5	547.5	530	-1.30%	1458	12,528	6,708,055
2022-04-01	540	539.5	551.5	530	+0.84%	1967	18,542	10,010,791
2022-03-31	540	535	565.5	530	-0.93%	3069	33,796	18,377,951
2022-03-30	600	540	600	525	-6.74%	2752	37,888	21,213,987
2022-03-29	538	579	595	528	+12.43%	3698	61,784	35,317,174
2022-03-28	449	515	557	410	+22.62%	5245	91,715	44,677,878
2022-02-25	372	420	470	372	+13.51%	1186	49,290	20,329,465
2022-02-24	450	370	460	291	-22.11%	1724	70,640	25,171,475
2022-02-22	459	475	489	359	+3.04%	1991	79,340	33,553,850
2022-02-21	520	461	534	420	-9.61%	2646	124,480	58,125,310
2022-02-18	536	510	538.5	509	-4.32%	726	30,020	15,746,455
2022-02-17	553	533	553	533	-3.09%	555	17,330	9,409,970
2022-02-16	550.5	550	572.5	550	0.00%	372	11,150	6,179,445
2022-02-15	551	550	559	543.5	+0.09%	496	18,920	10,474,205
2022-02-14	553.5	549.5	565	536	-1.35%	542	18,840	10,391,040
2022-02-11	566	557	575	550.5	-1.76%	545	27,310	15,396,190
2022-02-10	571	567	574.5	552.5	-0.87%	611	22,890	12,903,020
2022-02-09	578	572	579	569	-0.26%	416	13,310	7,623,895
2022-02-08	567	573.5	575	561	+1.15%	365	22,860	12,981,405
2022-02-07	573	567	582.5	558	-0.53%	754	40,120	22,835,745
2022-02-04	570	570	581	565.5	+1.79%	419	15,470	8,892,570
2022-02-03	582	560	587	551.5	-4.27%	766	43,910	25,166,445
2022-02-02	600.5	585	604	579	-2.74%	477	24,310	14,327,795
2022-02-01	608.5	601.5	618	598	-1.07%	419	24,300	14,658,820
2022-01-31	594	608	610	594	+2.79%	465	34,100	20,623,010
2022-01-28	601	591.5	605.5	591.5	-1.00%	210	7,150	4,290,405
2022-01-27	590	597.5	614	577.5	+0.76%	866	44,820	26,585,060
2022-01-26	603	593	604.5	591	-1.25%	410	16,530	9,870,215
2022-01-25	597.5	600.5	610	594	+0.25%	491	29,340	17,700,445
2022-01-24	615	599	621.5	590	-2.76%	970	47,380	28,467,375
2022-01-21	620.5	616	630	610	-1.28%	603	30,140	18,694,275
2022-01-20	605	624	630	603.5	+3.48%	750	40,070	24,740,330
2022-01-19	586	603	605	560.5	+2.90%	1065	45,580	26,799,050
2022-01-18	609.5	586	620	571	-5.56%	1558	73,790	43,987,100
2022-01-17	570	620.5	649.5	570	+7.54%	2901	134,430	82,865,525
2022-01-14	592.5	577	612.5	565	-4.47%	1142	44,670	26,070,915
2022-01-13	609	604	620	595	-0.82%	1031	44,360	27,088,055
2022-01-12	578.5	609	611.5	565	+5.00%	1468	86,030	51,252,530
2022-01-11	585	580	591	573	-1.02%	563	22,080	12,809,455
2022-01-10	588	586	607	583	-0.68%	502	25,680	15,319,325
2022-01-06	580	590	595	552	+1.03%	492	23,300	13,563,735
2022-01-05	595	584	595	576.5	-2.01%	588	19,990	11,714,380
2022-01-04	599.5	596	610	594	-1.24%	378	11,120	6,695,815
2022-01-03	593.5	603.5	610	593.5	0.00%	355	9,740	5,889,510

Архив котировок акции AQUA по годам

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