Банк Авангард
AVAN
677 ₽ -0.15% ↓История котировок AVAN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-02 | 281 | 260 | 281 | 260 | -7.14% | 3 | 40 | 11,020 |
| 2015-11-23 | 280 | 280 | 280 | 280 | +2.94% | 3 | 40 | 11,200 |
| 2015-11-19 | 293 | 272 | 293 | 272 | -7.48% | 2 | 20 | 5,650 |
| 2015-11-12 | 294 | 294 | 294 | 294 | +0.68% | 1 | 10 | 2,940 |
| 2015-11-10 | 337 | 292 | 337 | 292 | +3.91% | 15 | 270 | 84,310 |
| 2015-11-06 | 312 | 281 | 348 | 260 | +11.51% | 55 | 1,040 | 309,250 |
| 2015-11-03 | 308 | 252 | 308 | 252 | -10.32% | 13 | 240 | 69,900 |
| 2015-11-02 | 310 | 281 | 310 | 281 | -0.71% | 2 | 40 | 11,820 |
| 2015-10-29 | 283 | 283 | 283 | 283 | -9.58% | 1 | 20 | 5,660 |
| 2015-10-21 | 304 | 313 | 313 | 304 | +13.82% | 4 | 40 | 12,290 |
| 2015-10-19 | 275 | 275 | 275 | 275 | -10.42% | 1 | 10 | 2,750 |
| 2015-10-14 | 272 | 307 | 307 | 272 | +2.68% | 2 | 20 | 5,790 |
| 2015-09-30 | 272 | 299 | 348 | 272 | -8.84% | 21 | 360 | 110,100 |
| 2015-09-29 | 255 | 328 | 339 | 255 | +9.70% | 16 | 320 | 91,900 |
| 2015-09-28 | 269 | 299 | 299 | 268 | 0.00% | 4 | 80 | 22,700 |
| 2015-09-25 | 299 | 299 | 299 | 299 | -0.33% | 2 | 20 | 5,980 |
| 2015-09-24 | 300 | 300 | 300 | 300 | +0.67% | 1 | 10 | 3,000 |
| 2015-09-23 | 263 | 298 | 339 | 254 | -13.37% | 11 | 220 | 63,680 |
| 2015-09-22 | 309 | 344 | 350 | 273 | -0.86% | 50 | 890 | 293,480 |
| 2015-09-21 | 348 | 347 | 348 | 267 | +23.49% | 9 | 90 | 28,240 |
| 2015-09-18 | 347 | 281 | 347 | 260 | +53.55% | 42 | 420 | 129,210 |
| 2015-09-11 | 183 | 183 | 183 | 183 | -39.00% | 1 | 10 | 1,830 |
| 2015-09-10 | 223 | 300 | 300 | 223 | +0.67% | 2 | 210 | 62,230 |
| 2015-09-09 | 219 | 298 | 299 | 219 | -0.33% | 16 | 160 | 43,680 |
| 2015-09-08 | 206 | 299 | 299 | 206 | 0.00% | 34 | 340 | 91,290 |
| 2015-09-07 | 206 | 299 | 300 | 206 | +0.34% | 27 | 270 | 71,260 |
| 2015-09-04 | 299 | 298 | 299 | 209 | +45.37% | 19 | 190 | 47,940 |
| 2015-09-03 | 205 | 205 | 205 | 205 | -24.07% | 1 | 10 | 2,050 |
| 2015-09-02 | 270 | 270 | 270 | 270 | -3.23% | 1 | 10 | 2,700 |
| 2015-08-27 | 255 | 279 | 279 | 255 | +39.50% | 2 | 20 | 5,340 |
| 2015-08-26 | 200 | 200 | 200 | 200 | -20.00% | 1 | 10 | 2,000 |
| 2015-08-24 | 181 | 250 | 250 | 180 | -10.71% | 3 | 30 | 6,110 |
| 2015-08-14 | 279 | 280 | 280 | 279 | +39.30% | 2 | 20 | 5,590 |
| 2015-06-24 | 201 | 201 | 201 | 201 | -31.86% | 1 | 10 | 2,010 |
| 2015-03-19 | 295 | 295 | 295 | 295 | 0.00% | 1 | 10 | 2,950 |