Банк Авангард
AVAN
677 ₽ -0.15% ↓История котировок AVAN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-27 | 506 | 506 | 506 | 506 | -0.39% | 1 | 10 | 5,060 |
| 2017-12-21 | 508 | 508 | 508 | 508 | -0.20% | 1 | 10 | 5,080 |
| 2017-12-20 | 509 | 509 | 509 | 490 | +6.04% | 3 | 460 | 233,950 |
| 2017-12-19 | 492 | 480 | 492 | 478 | +2.13% | 3 | 340 | 167,020 |
| 2017-12-15 | 451 | 470 | 509 | 450 | -8.74% | 11 | 110 | 52,450 |
| 2017-12-12 | 515 | 515 | 515 | 515 | +5.10% | 1 | 10 | 5,150 |
| 2017-12-08 | 518 | 490 | 518 | 465 | +4.26% | 5 | 340 | 175,000 |
| 2017-12-07 | 460 | 470 | 510 | 460 | -7.30% | 3 | 520 | 264,300 |
| 2017-12-05 | 507 | 507 | 507 | 507 | -2.31% | 1 | 90 | 45,630 |
| 2017-12-04 | 519 | 519 | 519 | 519 | +9.26% | 1 | 180 | 93,420 |
| 2017-12-01 | 528 | 475 | 528 | 475 | -10.21% | 7 | 670 | 348,460 |
| 2017-11-30 | 485 | 529 | 620 | 485 | +7.96% | 11 | 770 | 406,750 |
| 2017-11-28 | 504 | 490 | 504 | 490 | +0.20% | 2 | 350 | 176,260 |
| 2017-11-27 | 527 | 489 | 527 | 489 | +4.04% | 3 | 450 | 223,090 |
| 2017-11-24 | 400 | 470 | 470 | 400 | 0.00% | 18 | 180 | 79,190 |
| 2017-11-23 | 547 | 470 | 547 | 449 | -10.65% | 12 | 1,500 | 759,850 |
| 2017-11-22 | 540 | 526 | 540 | 526 | +9.58% | 4 | 180 | 95,060 |
| 2017-11-21 | 517 | 480 | 517 | 480 | +2.13% | 2 | 140 | 70,530 |
| 2017-11-20 | 529 | 470 | 529 | 470 | -0.84% | 3 | 460 | 242,550 |
| 2017-11-17 | 461 | 474 | 548 | 461 | +0.85% | 7 | 860 | 461,900 |
| 2017-11-16 | 549 | 470 | 549 | 470 | -0.21% | 2 | 50 | 26,660 |
| 2017-11-13 | 499 | 471 | 499 | 471 | +0.21% | 3 | 60 | 28,540 |
| 2017-11-10 | 470 | 470 | 470 | 470 | +0.21% | 1 | 10 | 4,700 |
| 2017-11-09 | 455 | 469 | 549 | 455 | +1.96% | 7 | 190 | 94,580 |
| 2017-11-08 | 460 | 460 | 460 | 460 | 0.00% | 1 | 10 | 4,600 |
| 2017-11-07 | 460 | 460 | 460 | 460 | -1.08% | 1 | 10 | 4,600 |
| 2017-10-30 | 465 | 465 | 465 | 465 | -1.06% | 1 | 10 | 4,650 |
| 2017-10-26 | 536 | 470 | 536 | 431 | +1.08% | 6 | 480 | 253,580 |
| 2017-10-24 | 490 | 465 | 490 | 465 | -8.64% | 2 | 20 | 9,550 |
| 2017-10-23 | 509 | 509 | 509 | 509 | +8.30% | 1 | 140 | 71,260 |
| 2017-10-20 | 390 | 470 | 470 | 390 | -9.44% | 4 | 40 | 17,100 |
| 2017-10-19 | 519 | 519 | 519 | 519 | +4.01% | 2 | 280 | 145,320 |
| 2017-10-18 | 547 | 499 | 547 | 499 | +6.17% | 2 | 60 | 31,860 |
| 2017-10-16 | 499 | 470 | 499 | 470 | 0.00% | 3 | 130 | 64,580 |
| 2017-10-13 | 547 | 470 | 547 | 470 | -5.81% | 5 | 670 | 361,100 |
| 2017-10-11 | 499 | 499 | 499 | 499 | 0.00% | 1 | 120 | 59,880 |
| 2017-10-09 | 499 | 499 | 499 | 499 | -9.11% | 1 | 380 | 189,620 |
| 2017-10-05 | 381 | 549 | 549 | 381 | +7.86% | 2 | 780 | 344,220 |
| 2017-10-04 | 548 | 509 | 548 | 509 | +1.19% | 3 | 280 | 152,660 |
| 2017-10-03 | 323 | 503 | 503 | 323 | -0.98% | 4 | 1,810 | 771,600 |
| 2017-10-02 | 508 | 508 | 508 | 508 | -2.31% | 2 | 1,140 | 579,120 |
| 2017-09-28 | 520 | 520 | 520 | 520 | -0.38% | 1 | 120 | 62,400 |
| 2017-09-21 | 523 | 522 | 523 | 498 | -0.38% | 4 | 370 | 193,020 |
| 2017-09-19 | 524 | 524 | 524 | 524 | -0.19% | 1 | 130 | 68,120 |
| 2017-09-18 | 525 | 525 | 525 | 525 | -0.19% | 1 | 130 | 68,250 |
| 2017-09-15 | 526 | 526 | 526 | 526 | -2.23% | 2 | 110 | 57,860 |
| 2017-09-13 | 526 | 538 | 549 | 451 | +2.48% | 10 | 680 | 358,770 |
| 2017-09-12 | 508 | 525 | 540 | 500 | +3.14% | 15 | 580 | 295,120 |
| 2017-09-11 | 460 | 509 | 509 | 460 | +10.65% | 3 | 160 | 74,310 |
| 2017-09-07 | 460 | 460 | 460 | 460 | -1.08% | 1 | 50 | 23,000 |
| 2017-09-06 | 400 | 465 | 483 | 400 | +17.72% | 46 | 670 | 307,940 |
| 2017-09-05 | 380 | 395 | 395 | 380 | -3.89% | 2 | 30 | 11,550 |
| 2017-09-04 | 385 | 411 | 411 | 385 | -0.48% | 2 | 20 | 7,960 |
| 2017-09-01 | 413 | 413 | 413 | 413 | -12.13% | 1 | 10 | 4,130 |
| 2017-08-29 | 450 | 470 | 470 | 450 | 0.00% | 3 | 110 | 51,500 |
| 2017-08-25 | 413 | 470 | 500 | 413 | +5.15% | 36 | 450 | 214,720 |
| 2017-08-24 | 381 | 447 | 580 | 381 | +0.68% | 65 | 1,020 | 473,010 |
| 2017-08-23 | 359 | 444 | 489 | 358 | +11.00% | 5 | 50 | 21,250 |
| 2017-08-22 | 509 | 400 | 509 | 394 | -18.70% | 15 | 200 | 91,680 |
| 2017-08-21 | 356 | 492 | 492 | 356 | +39.77% | 20 | 370 | 173,620 |
| 2017-08-18 | 427 | 352 | 427 | 352 | -6.13% | 3 | 30 | 11,310 |
| 2017-08-17 | 375 | 375 | 375 | 375 | +6.84% | 2 | 20 | 7,500 |
| 2017-08-14 | 351 | 351 | 351 | 351 | -0.28% | 1 | 10 | 3,510 |
| 2017-08-10 | 352 | 352 | 352 | 352 | -5.12% | 1 | 10 | 3,520 |
| 2017-08-08 | 369 | 371 | 371 | 369 | +0.54% | 3 | 30 | 11,110 |
| 2017-08-07 | 369 | 369 | 369 | 369 | +17.89% | 1 | 10 | 3,690 |
| 2017-08-04 | 313 | 313 | 313 | 313 | -16.98% | 1 | 10 | 3,130 |
| 2017-07-24 | 377 | 377 | 377 | 377 | +7.71% | 1 | 10 | 3,770 |
| 2017-07-18 | 350 | 350 | 350 | 350 | -19.35% | 4 | 50 | 17,500 |
| 2017-06-30 | 434 | 434 | 434 | 434 | -1.14% | 1 | 10 | 4,340 |
| 2017-06-23 | 300 | 439 | 440 | 300 | +15.83% | 5 | 50 | 20,260 |
| 2017-06-07 | 379 | 379 | 379 | 379 | -13.86% | 1 | 10 | 3,790 |
| 2017-05-30 | 330 | 440 | 440 | 330 | +14.29% | 2 | 20 | 7,700 |
| 2017-05-29 | 310 | 385 | 385 | 310 | +23.79% | 6 | 70 | 26,180 |
| 2017-05-26 | 311 | 311 | 311 | 311 | -11.14% | 1 | 10 | 3,110 |
| 2017-05-22 | 351 | 350 | 351 | 350 | 0.00% | 2 | 30 | 10,510 |
| 2017-05-19 | 350 | 350 | 350 | 350 | -16.47% | 1 | 10 | 3,500 |
| 2017-05-18 | 419 | 419 | 419 | 419 | +2.95% | 1 | 10 | 4,190 |
| 2017-05-17 | 406 | 407 | 407 | 406 | +5.17% | 2 | 20 | 8,130 |
| 2017-05-16 | 387 | 387 | 387 | 387 | -0.51% | 1 | 10 | 3,870 |
| 2017-05-12 | 278 | 389 | 389 | 277 | -9.53% | 11 | 130 | 41,080 |
| 2017-05-05 | 430 | 430 | 430 | 430 | +8.04% | 4 | 100 | 43,000 |
| 2017-05-04 | 398 | 398 | 398 | 398 | -8.92% | 1 | 10 | 3,980 |
| 2017-04-21 | 353 | 437 | 437 | 353 | +7.64% | 2 | 20 | 7,900 |
| 2017-04-19 | 406 | 406 | 406 | 406 | 0.00% | 1 | 10 | 4,060 |
| 2017-04-17 | 410 | 406 | 410 | 406 | -9.78% | 2 | 30 | 12,260 |
| 2017-04-04 | 450 | 450 | 450 | 450 | +11.66% | 1 | 10 | 4,500 |
| 2017-04-03 | 415 | 403 | 415 | 403 | -12.96% | 3 | 30 | 12,330 |
| 2017-03-30 | 415 | 463 | 477 | 355 | -3.54% | 20 | 480 | 205,460 |
| 2017-03-23 | 485 | 480 | 485 | 325 | -1.03% | 8 | 80 | 34,270 |
| 2017-03-22 | 420 | 485 | 494 | 382 | +3.63% | 7 | 70 | 30,200 |
| 2017-03-01 | 468 | 468 | 468 | 468 | +2.63% | 1 | 10 | 4,680 |
| 2017-02-15 | 456 | 456 | 456 | 456 | -6.56% | 1 | 10 | 4,560 |
| 2017-02-14 | 488 | 488 | 488 | 488 | +13.49% | 1 | 10 | 4,880 |
| 2017-02-08 | 460 | 430 | 460 | 430 | -6.72% | 2 | 20 | 8,900 |
| 2017-02-07 | 465 | 461 | 465 | 461 | 0.00% | 2 | 20 | 9,260 |
| 2017-02-06 | 470 | 461 | 470 | 461 | -1.91% | 3 | 30 | 13,930 |
| 2017-02-03 | 480 | 470 | 480 | 470 | -2.08% | 3 | 30 | 14,230 |
| 2017-02-02 | 520 | 480 | 520 | 480 | -26.61% | 13 | 240 | 119,070 |
| 2017-02-01 | 472 | 654 | 654 | 471 | +30.80% | 15 | 330 | 177,260 |
| 2017-01-31 | 503 | 500 | 580 | 370 | +20.48% | 29 | 530 | 261,760 |
| 2017-01-26 | 415 | 415 | 415 | 415 | -13.54% | 2 | 20 | 8,300 |
| 2017-01-23 | 361 | 480 | 480 | 361 | -2.44% | 2 | 20 | 8,410 |
| 2017-01-13 | 492 | 492 | 492 | 492 | +17.70% | 1 | 10 | 4,920 |
| 2017-01-12 | 345 | 418 | 418 | 345 | +5.03% | 4 | 70 | 25,330 |
| 2017-01-11 | 398 | 398 | 398 | 398 | -0.50% | 1 | 10 | 3,980 |
| 2017-01-05 | 401 | 400 | 406 | 306 | 0.00% | 5 | 50 | 19,140 |