Банк Авангард

AVAN

677 ₽ -0.15% ↓

История котировок AVAN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	1060	1035	1090	1025	-1.43%	152	596	627,080
2020-12-29	1060	1050	1070	1005	-0.47%	102	332	348,060
2020-12-28	1075	1055	1080	1035	-1.86%	168	752	795,430
2020-12-25	1050	1075	1140	1050	-2.71%	264	1,379	1,497,410
2020-12-24	1055	1105	1165	1055	+5.24%	590	4,622	5,168,450
2020-12-23	995	1050	1140	985	+6.60%	1240	9,283	9,949,830
2020-12-22	1015	985	1045	965	-3.43%	493	3,227	3,198,920
2020-12-21	1140	1020	1140	1015	-13.92%	889	6,223	6,559,050
2020-12-18	1110	1185	1250	1110	+5.33%	1282	9,240	10,947,240
2020-12-17	1080	1125	1435	1080	+5.14%	2937	26,772	33,225,490
2020-12-16	1020	1070	1080	1010	+4.90%	232	1,950	2,023,930
2020-12-15	1020	1020	1030	1000	+1.49%	160	1,519	1,541,055
2020-12-14	1000	1005	1020	985	+1.01%	155	1,283	1,292,815
2020-12-11	995	995	1000	985	0.00%	123	667	663,200
2020-12-10	1000	995	1000	990	+1.02%	60	258	256,310
2020-12-09	995	985	1000	965	-1.01%	89	323	318,895
2020-12-08	1000	995	1000	990	0.00%	82	571	569,480
2020-12-07	980	995	1000	975	+0.51%	97	399	394,820
2020-12-04	1010	990	1010	975	+1.02%	40	85	83,855
2020-12-03	985	980	1005	980	+1.03%	97	445	439,285
2020-12-02	980	970	995	925	0.00%	112	398	388,450
2020-12-01	960	970	995	960	+1.57%	169	561	547,125
2020-11-30	945	955	965	940	+0.53%	67	214	203,985
2020-11-27	960	950	965	950	-1.04%	82	310	295,740
2020-11-26	950	960	965	950	+1.59%	54	200	191,490
2020-11-25	960	945	970	920	-1.56%	114	640	609,730
2020-11-24	960	960	960	925	0.00%	77	425	405,775
2020-11-23	965	960	985	960	-0.52%	78	349	337,540
2020-11-20	1000	965	1000	965	+0.52%	66	165	160,170
2020-11-19	955	960	985	955	-0.52%	74	288	279,830
2020-11-18	950	965	1000	950	+2.12%	310	1,829	1,785,480
2020-11-17	965	945	980	895	0.00%	402	2,852	2,724,475
2020-11-16	940	945	970	935	-1.05%	135	1,005	964,865
2020-11-13	985	955	1000	940	0.00%	144	731	700,880
2020-11-12	920	955	1005	920	+5.52%	397	1,719	1,661,570
2020-11-11	860	905	940	860	+4.02%	306	1,260	1,149,845
2020-11-10	850	870	895	850	+0.58%	184	588	512,690
2020-11-09	855	865	870	820	+5.49%	266	1,442	1,217,485
2020-11-06	810	820	855	805	+1.23%	153	462	383,020
2020-11-05	810	810	820	810	0.00%	32	228	185,095
2020-11-03	815	810	820	795	0.00%	33	91	73,480
2020-11-02	805	810	815	795	+0.62%	34	303	243,895
2020-10-30	810	805	810	800	+0.63%	23	36	28,965
2020-10-29	795	800	810	795	-1.23%	22	62	50,000
2020-10-28	805	810	815	795	-1.22%	40	156	125,730
2020-10-27	815	820	835	810	+0.61%	38	128	104,140
2020-10-26	825	815	850	805	-1.21%	107	638	523,470
2020-10-23	810	825	825	810	+1.23%	33	146	119,610
2020-10-22	810	815	820	810	-0.61%	24	66	53,745
2020-10-21	815	820	825	810	+1.23%	23	52	42,495
2020-10-20	800	810	820	800	0.00%	23	47	38,230
2020-10-19	805	810	830	795	-0.61%	96	329	265,450
2020-10-16	810	815	820	810	-0.61%	22	44	35,810
2020-10-15	810	820	825	805	0.00%	59	332	269,485
2020-10-14	815	820	820	810	+0.61%	33	140	113,890
2020-10-13	815	815	820	805	0.00%	42	119	96,720
2020-10-12	820	815	830	805	-0.61%	69	414	337,580
2020-10-09	815	820	830	810	0.00%	50	161	132,490
2020-10-08	840	820	845	800	-1.20%	82	399	327,295
2020-10-07	815	830	925	815	+1.22%	595	2,727	2,348,275
2020-10-06	810	820	840	810	+1.86%	80	364	300,825
2020-10-05	810	805	820	805	-1.83%	50	109	88,315
2020-10-02	825	820	825	800	-1.20%	86	311	251,885
2020-10-01	830	830	840	820	0.00%	81	278	230,760
2020-09-30	845	830	850	810	-2.35%	119	480	397,555
2020-09-29	860	850	880	845	+0.59%	110	587	505,000
2020-09-28	865	845	880	835	-2.31%	130	393	334,300
2020-09-25	850	865	930	850	+3.59%	205	985	857,050
2020-09-24	855	835	880	835	-1.76%	178	858	727,245
2020-09-23	820	850	930	820	+4.29%	570	3,261	2,813,820
2020-09-22	840	815	840	790	-1.81%	298	1,654	1,345,495
2020-09-21	945	830	960	805	-12.63%	490	2,450	2,117,245
2020-09-18	1000	950	1040	930	-7.32%	389	2,805	2,726,185
2020-09-17	990	1025	1040	980	+0.99%	500	4,306	4,381,005
2020-09-16	995	1015	1020	970	+2.01%	393	5,342	5,356,895
2020-09-15	1010	995	1030	970	-1.49%	346	2,662	2,646,940
2020-09-14	990	1010	1060	990	+3.06%	498	4,759	4,798,485
2020-09-11	960	980	1090	950	+3.16%	1488	12,129	12,222,720
2020-09-10	880	950	1245	865	+6.74%	979	8,385	7,967,720
2020-09-09	885	890	900	860	+1.14%	66	404	357,700
2020-09-08	900	880	915	870	0.00%	132	1,051	946,465
2020-09-07	820	880	975	820	+6.02%	1259	7,901	7,082,645
2020-09-04	845	830	855	820	-1.78%	102	915	770,515
2020-09-03	855	845	860	845	-0.59%	55	285	242,735
2020-09-02	860	850	860	845	0.00%	43	284	241,515
2020-09-01	860	850	860	850	0.00%	46	179	152,975
2020-08-31	855	850	860	850	-0.58%	44	283	242,225
2020-08-28	860	855	860	850	0.00%	38	374	320,450
2020-08-27	855	855	860	850	-0.58%	45	404	344,785
2020-08-26	855	860	860	850	+0.58%	36	295	252,805
2020-08-25	850	855	860	845	+0.59%	64	335	285,210
2020-08-24	850	850	860	850	0.00%	35	136	116,330
2020-08-21	860	850	865	850	-1.16%	29	109	93,375
2020-08-20	850	860	860	845	+1.18%	58	278	237,170
2020-08-19	855	850	860	850	0.00%	37	163	139,150
2020-08-18	850	850	860	845	-0.58%	53	457	390,410
2020-08-17	860	855	860	840	+1.18%	93	490	415,895
2020-08-14	845	845	875	830	+1.20%	93	518	439,125
2020-08-13	830	835	840	825	+1.21%	91	440	366,645
2020-08-12	815	825	830	805	+0.61%	109	560	458,625
2020-08-11	815	820	820	805	+1.23%	92	260	211,210
2020-08-10	810	810	820	805	+0.62%	111	627	507,235
2020-08-07	870	805	875	765	-1.83%	338	1,649	1,331,860
2020-08-06	760	820	1000	760	+12.33%	2539	18,742	16,579,845
2020-08-05	750	730	930	665	-2.67%	747	4,821	3,874,770
2020-08-04	730	750	770	730	+3.45%	101	433	322,545
2020-08-03	730	725	730	715	0.00%	25	241	172,700
2020-07-31	710	725	740	710	+2.11%	31	94	68,140
2020-07-30	710	710	710	700	0.00%	8	31	21,900
2020-07-29	705	710	740	695	+1.43%	41	147	105,150
2020-07-28	690	700	700	690	0.00%	6	12	8,300
2020-07-27	700	700	710	690	0.00%	23	77	53,790
2020-07-24	710	700	710	685	+1.45%	18	65	45,040
2020-07-23	700	690	710	690	-2.13%	13	23	16,110
2020-07-22	695	705	740	680	+2.92%	32	121	84,575
2020-07-21	675	685	695	675	-0.72%	24	58	40,115
2020-07-20	685	690	690	675	-0.72%	25	43	29,380
2020-07-17	680	695	695	670	+2.21%	28	77	52,510
2020-07-16	670	680	680	670	0.00%	10	32	21,595
2020-07-15	680	680	680	670	+1.49%	18	31	21,015
2020-07-14	680	670	680	670	-2.19%	30	74	50,170
2020-07-13	695	685	695	680	-1.44%	30	46	31,595
2020-07-10	680	695	695	680	+0.72%	13	45	31,135
2020-07-09	680	690	690	680	-0.72%	11	14	9,640
2020-07-08	680	695	695	680	0.00%	12	24	16,420
2020-07-07	705	695	705	685	0.00%	15	36	25,050
2020-07-06	690	695	695	675	0.00%	75	378	258,885
2020-07-03	690	695	695	680	0.00%	40	188	128,755
2020-07-02	700	695	705	695	0.00%	24	78	54,295
2020-06-30	695	695	710	695	-0.71%	18	37	25,870
2020-06-29	705	700	710	690	-1.41%	62	280	195,020
2020-06-26	700	710	710	700	+1.43%	22	122	85,845
2020-06-25	695	700	700	690	+1.45%	26	80	55,790
2020-06-23	695	690	710	690	-2.13%	28	129	89,790
2020-06-22	700	705	705	695	-0.70%	19	36	25,270
2020-06-19	700	710	710	700	0.00%	17	41	29,015
2020-06-18	715	710	720	695	-0.70%	30	140	98,580
2020-06-17	720	715	720	705	-0.69%	23	86	61,135
2020-06-16	720	720	720	700	0.00%	33	159	112,330
2020-06-15	705	720	720	700	+1.41%	19	78	55,310
2020-06-11	715	710	720	705	-2.07%	50	237	168,720
2020-06-10	720	725	725	715	-0.68%	30	210	150,515
2020-06-09	730	730	735	720	+0.69%	32	128	92,670
2020-06-08	735	725	740	725	-1.36%	32	89	64,830
2020-06-05	730	735	740	725	0.00%	27	131	96,415
2020-06-04	730	735	745	730	+0.68%	52	147	108,495
2020-06-03	740	730	745	730	-1.35%	71	249	183,270
2020-06-02	745	740	755	740	-0.67%	74	250	186,225
2020-06-01	770	745	775	745	-1.97%	70	317	240,780
2020-05-29	770	760	785	760	-1.30%	109	551	426,920
2020-05-28	765	770	775	760	-1.28%	72	425	324,880
2020-05-27	770	780	785	760	-0.64%	45	322	250,150
2020-05-26	780	785	790	765	+0.64%	72	402	312,955
2020-05-25	775	780	810	740	+4.70%	211	1,680	1,304,890
2020-05-22	770	745	770	745	-1.97%	54	362	272,045
2020-05-21	765	760	770	755	-0.65%	42	137	104,480
2020-05-20	745	765	770	740	+2.68%	42	255	193,625
2020-05-19	765	745	765	735	+0.68%	25	238	176,810
2020-05-18	725	740	745	725	0.00%	35	218	161,195
2020-05-15	740	740	750	730	-0.67%	15	51	37,585
2020-05-14	775	745	805	730	-3.25%	109	857	651,030
2020-05-13	780	770	800	765	0.00%	59	238	185,825
2020-05-12	805	770	805	760	-4.35%	44	338	267,085
2020-05-08	810	805	810	790	0.00%	16	111	89,230
2020-05-07	800	805	810	795	+1.26%	11	30	24,090
2020-05-06	830	795	830	795	-1.85%	43	269	217,645
2020-05-05	795	810	810	785	+3.18%	26	75	59,825
2020-05-04	805	785	810	775	-3.09%	79	301	237,670
2020-04-30	800	810	815	780	-0.61%	95	367	293,315
2020-04-29	815	815	815	800	-1.21%	90	489	396,415
2020-04-28	830	825	830	810	-0.60%	80	796	653,965
2020-04-27	855	830	855	810	-4.60%	266	2,164	1,786,855
2020-04-24	845	870	900	815	-2.79%	181	1,364	1,154,415
2020-04-23	905	895	920	890	+0.56%	165	1,890	1,714,960
2020-04-22	920	890	930	870	-4.81%	242	2,560	2,279,700
2020-04-21	915	935	940	755	+0.54%	116	1,276	1,173,190
2020-04-20	945	930	965	915	-1.59%	158	1,264	1,180,645
2020-04-17	900	945	950	890	+3.85%	128	947	873,365
2020-04-16	890	910	955	760	+1.11%	176	1,397	1,242,265
2020-04-15	855	900	920	855	+3.45%	222	2,320	2,083,225
2020-04-14	980	870	1000	785	-9.38%	739	4,881	4,311,640
2020-04-13	890	960	1025	750	+31.51%	2275	18,219	16,630,360
2020-04-10	710	730	800	700	+2.10%	186	1,363	1,007,280
2020-04-09	705	715	720	695	+2.14%	63	756	536,095
2020-04-08	705	700	705	690	+1.45%	62	349	243,905
2020-04-07	700	690	710	690	-1.43%	85	844	589,450
2020-04-06	680	700	710	665	+5.26%	119	1,128	771,370
2020-04-03	680	665	680	655	-1.48%	35	241	160,420
2020-04-02	700	675	700	650	+0.75%	97	514	343,270
2020-04-01	655	670	680	630	+3.88%	88	951	627,230
2020-03-31	595	645	665	595	+0.78%	37	273	176,040
2020-03-30	595	640	640	580	+2.40%	35	157	97,375
2020-03-27	625	625	630	615	-1.57%	14	29	18,160
2020-03-26	640	635	640	615	+0.79%	25	53	33,620
2020-03-25	580	630	640	580	+0.80%	67	354	221,470
2020-03-24	615	625	630	600	+2.46%	45	241	148,715
2020-03-23	615	610	615	595	0.00%	39	205	124,950
2020-03-20	605	610	610	590	+1.67%	59	271	163,235
2020-03-19	555	600	600	530	+0.84%	45	221	128,140
2020-03-18	610	595	610	570	+0.85%	29	51	29,585
2020-03-17	570	590	620	570	+3.51%	36	89	52,435
2020-03-16	625	570	625	515	-6.56%	77	186	104,405
2020-03-13	600	610	625	600	-0.81%	29	76	45,985
2020-03-12	610	615	615	595	0.00%	23	198	119,335
2020-03-11	630	615	630	610	-3.15%	17	43	26,505
2020-03-10	600	635	640	600	+3.25%	28	213	132,720
2020-03-06	630	615	645	610	-4.65%	19	44	27,345
2020-03-05	645	645	645	630	0.00%	17	56	35,715
2020-03-04	630	645	645	630	+0.78%	7	11	7,055
2020-03-03	650	640	650	625	0.00%	17	37	23,445
2020-03-02	550	640	650	550	+5.79%	25	187	120,970
2020-02-28	615	605	645	555	-2.42%	78	419	253,095
2020-02-27	635	620	650	615	-4.62%	39	129	81,375
2020-02-26	640	650	650	635	+1.56%	26	427	271,535
2020-02-25	640	640	660	635	-3.76%	26	79	50,630
2020-02-21	650	665	675	645	+2.31%	42	394	261,230
2020-02-20	650	650	650	635	0.00%	22	77	49,870
2020-02-19	640	650	675	610	+1.56%	102	769	494,650
2020-02-18	640	640	640	630	0.00%	29	150	94,815
2020-02-17	650	640	650	635	-0.78%	27	60	38,235
2020-02-14	645	645	645	635	0.00%	15	28	17,830
2020-02-13	645	645	645	635	0.00%	19	40	25,685
2020-02-12	645	645	650	635	0.00%	10	25	16,155
2020-02-11	630	645	650	630	-0.77%	11	128	80,820
2020-02-10	635	650	650	635	0.00%	24	96	61,525
2020-02-07	645	650	650	640	+1.56%	6	7	4,530
2020-02-06	640	640	665	640	-1.54%	28	116	75,115
2020-02-05	640	650	665	640	0.00%	34	336	219,330
2020-02-04	650	650	650	640	0.00%	18	54	34,820
2020-02-03	640	650	650	635	+1.56%	15	33	21,170
2020-01-31	660	640	670	630	0.00%	17	84	53,790
2020-01-30	630	640	660	630	-1.54%	25	138	89,130
2020-01-29	640	650	650	630	+1.56%	14	59	37,830
2020-01-28	630	640	650	630	+1.59%	15	55	34,840
2020-01-27	650	630	650	630	-3.08%	16	81	51,950
2020-01-24	630	650	650	630	+3.17%	38	254	163,120
2020-01-23	640	630	650	630	-3.08%	36	274	173,760
2020-01-22	640	650	650	640	0.00%	20	91	58,660
2020-01-21	650	650	660	640	+1.56%	19	98	63,380
2020-01-20	650	640	690	640	-1.54%	25	59	38,270
2020-01-17	670	650	670	640	0.00%	15	49	31,660
2020-01-16	650	650	650	650	0.00%	10	57	37,050
2020-01-15	650	650	650	640	0.00%	10	69	44,840
2020-01-14	630	650	650	630	0.00%	62	650	414,760
2020-01-13	650	650	650	630	0.00%	21	77	49,410
2020-01-10	650	650	650	640	+1.56%	17	199	127,620
2020-01-09	640	640	650	640	0.00%	17	273	174,800
2020-01-08	640	640	640	630	+1.59%	9	31	19,600
2020-01-06	640	630	640	630	-1.56%	7	61	38,480
2020-01-03	640	640	640	630	0.00%	13	150	95,980

Архив котировок акции AVAN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014