Банк Авангард
AVAN
677 ₽ -0.15% ↓История котировок AVAN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-26 | 361 | 400 | 400 | 361 | -6.54% | 3 | 30 | 11,290 |
| 2016-12-22 | 428 | 428 | 428 | 428 | +0.71% | 1 | 10 | 4,280 |
| 2016-12-21 | 422 | 425 | 425 | 422 | -13.79% | 3 | 30 | 12,690 |
| 2016-12-14 | 410 | 493 | 493 | 410 | +5.34% | 3 | 30 | 13,210 |
| 2016-12-13 | 440 | 468 | 468 | 440 | +4.46% | 9 | 100 | 45,360 |
| 2016-12-12 | 495 | 448 | 495 | 431 | -14.67% | 7 | 70 | 31,710 |
| 2016-12-09 | 494 | 525 | 618 | 489 | +2.54% | 17 | 170 | 94,560 |
| 2016-12-08 | 475 | 512 | 512 | 475 | +5.79% | 3 | 30 | 14,970 |
| 2016-12-07 | 442 | 484 | 484 | 442 | +13.62% | 4 | 40 | 18,350 |
| 2016-12-06 | 390 | 426 | 500 | 390 | +9.79% | 10 | 130 | 57,520 |
| 2016-12-05 | 377 | 388 | 388 | 362 | +1.04% | 3 | 40 | 14,890 |
| 2016-12-01 | 394 | 384 | 414 | 316 | +1.59% | 12 | 120 | 44,680 |
| 2016-11-30 | 378 | 378 | 378 | 378 | +0.27% | 1 | 10 | 3,780 |
| 2016-11-25 | 371 | 377 | 377 | 370 | -3.83% | 3 | 30 | 11,180 |
| 2016-11-24 | 366 | 392 | 392 | 366 | +11.68% | 3 | 30 | 11,320 |
| 2016-11-23 | 390 | 351 | 390 | 351 | -10.91% | 5 | 50 | 18,650 |
| 2016-11-22 | 394 | 394 | 394 | 394 | +2.60% | 1 | 10 | 3,940 |
| 2016-11-21 | 375 | 384 | 384 | 375 | +2.95% | 2 | 20 | 7,590 |
| 2016-11-18 | 362 | 373 | 408 | 362 | +3.04% | 12 | 120 | 46,020 |
| 2016-11-17 | 362 | 362 | 362 | 362 | -0.28% | 1 | 10 | 3,620 |
| 2016-11-16 | 363 | 363 | 363 | 363 | +7.72% | 1 | 10 | 3,630 |
| 2016-11-14 | 337 | 337 | 337 | 337 | -2.03% | 1 | 10 | 3,370 |
| 2016-11-10 | 320 | 344 | 344 | 320 | -7.03% | 3 | 40 | 13,040 |
| 2016-10-28 | 370 | 370 | 370 | 370 | +7.25% | 1 | 10 | 3,700 |
| 2016-10-24 | 345 | 345 | 345 | 345 | -8.97% | 1 | 10 | 3,450 |
| 2016-10-19 | 358 | 379 | 381 | 358 | +6.16% | 3 | 40 | 14,990 |
| 2016-10-14 | 340 | 357 | 357 | 340 | -6.05% | 2 | 20 | 6,970 |
| 2016-10-12 | 319 | 380 | 380 | 292 | +0.80% | 7 | 70 | 23,570 |
| 2016-10-11 | 377 | 377 | 377 | 377 | +8.02% | 1 | 10 | 3,770 |
| 2016-10-10 | 297 | 349 | 355 | 297 | +19.93% | 3 | 30 | 10,010 |
| 2016-10-07 | 385 | 291 | 385 | 291 | -11.82% | 9 | 110 | 33,550 |
| 2016-10-05 | 400 | 330 | 400 | 314 | -6.25% | 3 | 30 | 10,440 |
| 2016-10-04 | 437 | 352 | 437 | 305 | -19.82% | 6 | 60 | 21,580 |
| 2016-09-29 | 400 | 439 | 439 | 400 | +9.75% | 2 | 20 | 8,390 |
| 2016-09-28 | 481 | 400 | 483 | 265 | +14.29% | 18 | 210 | 78,890 |
| 2016-09-27 | 543 | 350 | 543 | 260 | -11.17% | 19 | 340 | 117,180 |
| 2016-09-26 | 785 | 394 | 785 | 337 | -29.89% | 14 | 200 | 82,320 |
| 2016-09-23 | 562 | 562 | 562 | 549 | +39.80% | 3 | 40 | 22,350 |
| 2016-09-22 | 377 | 402 | 402 | 333 | +46.18% | 6 | 100 | 38,330 |
| 2016-08-16 | 275 | 275 | 275 | 275 | +0.36% | 1 | 10 | 2,750 |
| 2016-08-11 | 267 | 274 | 274 | 267 | -21.26% | 2 | 20 | 5,410 |
| 2016-05-24 | 348 | 348 | 348 | 348 | +12.26% | 1 | 10 | 3,480 |
| 2016-05-20 | 310 | 310 | 310 | 310 | -9.62% | 1 | 10 | 3,100 |
| 2016-04-14 | 343 | 343 | 343 | 343 | +6.19% | 1 | 10 | 3,430 |
| 2016-03-24 | 314 | 323 | 323 | 314 | +5.90% | 2 | 20 | 6,370 |
| 2016-03-10 | 310 | 305 | 315 | 305 | +0.66% | 3 | 30 | 9,300 |
| 2016-02-05 | 303 | 303 | 303 | 303 | +1.00% | 1 | 20 | 6,060 |
| 2016-02-03 | 300 | 300 | 300 | 300 | +3.45% | 1 | 10 | 3,000 |
| 2016-01-05 | 292 | 290 | 292 | 290 | 0.00% | 2 | 20 | 5,820 |