Банк Авангард
AVAN
677 ₽ -0.15% ↓История котировок AVAN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2018-12-27 | 610 | 490 | 680 | 490 | -5.77% | 10 | 160 | 89,300 |
| 2018-12-17 | 530 | 520 | 530 | 520 | 0.00% | 2 | 20 | 10,500 |
| 2018-12-14 | 520 | 520 | 520 | 520 | +1.96% | 1 | 10 | 5,200 |
| 2018-12-12 | 510 | 510 | 510 | 510 | +2.00% | 1 | 10 | 5,100 |
| 2018-12-10 | 500 | 500 | 500 | 500 | -1.96% | 1 | 10 | 5,000 |
| 2018-12-07 | 510 | 510 | 510 | 510 | +2.00% | 2 | 20 | 10,200 |
| 2018-12-03 | 490 | 500 | 530 | 440 | +13.64% | 16 | 200 | 97,700 |
| 2018-11-29 | 330 | 440 | 440 | 330 | 0.00% | 4 | 40 | 15,000 |
| 2018-11-02 | 490 | 440 | 490 | 430 | +4.76% | 4 | 40 | 18,000 |
| 2018-10-31 | 594 | 420 | 595 | 385 | -1.18% | 6 | 70 | 34,290 |
| 2018-10-16 | 312 | 425 | 425 | 290 | -1.16% | 13 | 170 | 65,550 |
| 2018-09-24 | 430 | 430 | 435 | 430 | 0.00% | 3 | 30 | 12,950 |
| 2018-09-07 | 430 | 430 | 430 | 430 | -2.27% | 1 | 20 | 8,600 |
| 2018-08-21 | 389 | 440 | 440 | 389 | -2.22% | 7 | 70 | 28,250 |
| 2018-08-07 | 529 | 450 | 529 | 450 | 0.00% | 2 | 20 | 9,790 |
| 2018-08-02 | 450 | 450 | 450 | 450 | -5.06% | 1 | 10 | 4,500 |
| 2018-08-01 | 471 | 474 | 480 | 471 | -5.01% | 4 | 40 | 19,050 |
| 2018-07-25 | 499 | 499 | 499 | 499 | +1.84% | 1 | 10 | 4,990 |
| 2018-07-23 | 505 | 490 | 505 | 484 | -2.00% | 8 | 510 | 251,130 |
| 2018-07-20 | 511 | 500 | 511 | 452 | -2.91% | 5 | 950 | 461,330 |
| 2018-07-18 | 515 | 515 | 515 | 515 | +0.59% | 1 | 10 | 5,150 |
| 2018-07-17 | 516 | 512 | 516 | 512 | +0.20% | 2 | 20 | 10,280 |
| 2018-07-16 | 523 | 511 | 569 | 511 | -4.13% | 15 | 280 | 146,830 |
| 2018-07-13 | 570 | 533 | 574 | 529 | -9.20% | 9 | 260 | 142,690 |
| 2018-07-10 | 569 | 587 | 587 | 540 | +3.16% | 3 | 160 | 93,270 |
| 2018-07-09 | 569 | 569 | 569 | 569 | +3.64% | 1 | 210 | 119,490 |
| 2018-07-06 | 549 | 549 | 549 | 549 | +0.37% | 1 | 220 | 120,780 |
| 2018-07-04 | 547 | 547 | 547 | 547 | +4.19% | 1 | 50 | 27,350 |
| 2018-07-03 | 549 | 525 | 549 | 525 | +0.96% | 2 | 200 | 109,080 |
| 2018-07-02 | 579 | 520 | 579 | 520 | +0.97% | 3 | 540 | 302,870 |
| 2018-06-26 | 639 | 515 | 639 | 513 | -3.38% | 6 | 140 | 78,290 |
| 2018-06-25 | 699 | 533 | 699 | 529 | +1.72% | 3 | 300 | 192,740 |
| 2018-06-22 | 647 | 524 | 647 | 511 | -12.52% | 11 | 310 | 175,530 |
| 2018-06-21 | 599 | 599 | 599 | 599 | 0.00% | 1 | 10 | 5,990 |
| 2018-06-20 | 700 | 599 | 777 | 540 | +0.17% | 14 | 370 | 239,190 |
| 2018-06-19 | 614 | 598 | 778 | 598 | 0.00% | 5 | 160 | 110,240 |
| 2018-06-18 | 598 | 598 | 755 | 596 | +16.12% | 6 | 130 | 85,730 |
| 2018-06-15 | 510 | 515 | 597 | 510 | -13.45% | 5 | 250 | 145,550 |
| 2018-06-14 | 595 | 595 | 595 | 595 | +21.43% | 1 | 200 | 119,000 |
| 2018-06-09 | 490 | 490 | 597 | 490 | -3.54% | 5 | 240 | 139,400 |
| 2018-06-08 | 508 | 508 | 509 | 508 | -0.39% | 3 | 30 | 15,250 |
| 2018-06-07 | 515 | 510 | 515 | 500 | +4.08% | 4 | 40 | 20,400 |
| 2018-06-06 | 539 | 490 | 539 | 480 | -9.09% | 4 | 280 | 149,350 |
| 2018-06-05 | 363 | 539 | 539 | 363 | +12.29% | 3 | 30 | 13,120 |
| 2018-06-04 | 540 | 480 | 540 | 460 | +11.63% | 4 | 40 | 19,500 |
| 2018-05-23 | 400 | 430 | 430 | 362 | -6.52% | 3 | 30 | 11,920 |
| 2018-05-22 | 475 | 460 | 534 | 450 | +11.11% | 5 | 120 | 61,900 |
| 2018-05-18 | 414 | 414 | 414 | 414 | +50.00% | 1 | 10 | 4,140 |
| 2018-05-17 | 276 | 276 | 276 | 276 | -40.00% | 1 | 10 | 2,760 |
| 2018-04-10 | 460 | 460 | 460 | 460 | +4.55% | 1 | 60 | 27,600 |
| 2018-04-09 | 425 | 440 | 450 | 425 | -4.35% | 5 | 130 | 58,150 |
| 2018-04-03 | 460 | 460 | 460 | 460 | 0.00% | 2 | 20 | 9,200 |
| 2018-03-29 | 461 | 460 | 470 | 460 | -3.97% | 4 | 40 | 18,510 |
| 2018-03-28 | 479 | 479 | 479 | 479 | +1.91% | 1 | 10 | 4,790 |
| 2018-03-22 | 470 | 470 | 470 | 470 | -2.08% | 2 | 40 | 18,800 |
| 2018-03-20 | 540 | 480 | 540 | 480 | -0.62% | 5 | 110 | 54,000 |
| 2018-03-12 | 702 | 483 | 702 | 482 | -3.40% | 5 | 90 | 47,840 |
| 2018-02-20 | 545 | 500 | 680 | 473 | +6.38% | 10 | 100 | 57,780 |
| 2018-02-13 | 516 | 470 | 516 | 470 | -12.48% | 3 | 30 | 14,560 |
| 2018-01-31 | 537 | 537 | 537 | 537 | -0.19% | 1 | 10 | 5,370 |
| 2018-01-26 | 513 | 538 | 538 | 513 | -0.37% | 2 | 20 | 10,510 |
| 2018-01-17 | 540 | 540 | 540 | 540 | +3.85% | 2 | 30 | 16,200 |
| 2018-01-04 | 590 | 520 | 590 | 520 | +2.16% | 2 | 20 | 11,100 |
| 2018-01-03 | 529 | 509 | 650 | 509 | 0.00% | 6 | 80 | 43,760 |