Банк Авангард

AVAN

676 ₽ 0%

История котировок AVAN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	1035	1025	1050	1015	-1.44%	99	397	405,545
2021-12-29	1085	1040	1180	1010	+2.97%	228	694	770,095
2021-12-28	1010	1010	1025	1005	+0.50%	50	134	136,345
2021-12-27	1010	1005	1030	1005	-1.47%	57	97	98,310
2021-12-24	1040	1020	1065	1005	-1.92%	48	90	93,015
2021-12-23	1025	1040	1055	1010	+2.46%	51	87	89,240
2021-12-22	1020	1015	1020	1000	0.00%	34	58	58,545
2021-12-21	1015	1015	1020	1005	-0.49%	23	33	33,350
2021-12-20	1010	1020	1025	990	+1.49%	59	243	244,015
2021-12-17	1000	1005	1020	1000	-0.50%	37	88	88,865
2021-12-16	1110	1010	1110	970	-2.42%	174	636	640,805
2021-12-15	1010	1035	1045	1005	-0.96%	42	114	116,975
2021-12-14	1040	1045	1080	945	0.00%	78	122	122,700
2021-12-13	1055	1045	1145	1000	-0.95%	168	353	373,315
2021-12-10	1060	1055	1085	1020	-0.94%	100	256	268,125
2021-12-09	1075	1065	1105	1060	-0.93%	127	372	400,050
2021-12-08	1170	1075	1170	1060	-6.52%	222	956	1,071,690
2021-12-07	1145	1150	1155	1100	+2.68%	142	753	852,880
2021-12-06	1160	1120	1185	1095	-2.18%	172	748	863,235
2021-12-03	1145	1145	1150	1140	-0.43%	31	61	69,865
2021-12-02	1150	1150	1155	1140	-0.43%	38	64	73,495
2021-12-01	1160	1155	1160	1155	0.00%	17	31	35,875
2021-11-30	1155	1155	1165	1150	+0.43%	49	100	115,565
2021-11-29	1130	1150	1160	1125	+3.60%	59	127	145,555
2021-11-26	1160	1110	1165	1110	-4.31%	125	369	419,265
2021-11-25	1155	1160	1165	1150	+0.43%	54	191	220,695
2021-11-24	1170	1155	1180	1145	+0.87%	46	126	145,015
2021-11-23	1155	1145	1155	1135	-0.87%	41	140	160,235
2021-11-22	1150	1155	1160	1125	+0.43%	75	217	249,275
2021-11-19	1160	1150	1160	1150	-0.43%	52	93	107,230
2021-11-18	1165	1155	1165	1155	-0.86%	28	112	129,710
2021-11-17	1165	1165	1170	1160	0.00%	20	59	68,585
2021-11-16	1160	1165	1175	1160	-0.43%	46	61	71,230
2021-11-15	1165	1170	1170	1160	0.00%	50	85	99,080
2021-11-12	1165	1170	1180	1140	-0.43%	69	164	190,245
2021-11-11	1170	1175	1175	1165	+0.86%	40	148	173,560
2021-11-10	1195	1165	1270	1160	0.00%	83	437	514,465
2021-11-09	1170	1165	1175	1165	0.00%	36	84	98,075
2021-11-08	1170	1165	1170	1160	-0.43%	54	254	296,635
2021-11-05	1170	1170	1170	1160	+0.86%	52	158	184,205
2021-11-03	1155	1160	1170	1155	0.00%	58	267	310,485
2021-11-02	1150	1160	1165	1150	0.00%	61	216	250,520
2021-11-01	1150	1160	1160	1140	+1.31%	94	363	418,915
2021-10-29	1145	1145	1160	1140	-0.43%	57	262	299,980
2021-10-28	1155	1150	1170	1150	+0.44%	78	317	368,030
2021-10-27	1170	1145	1170	1135	-2.14%	162	651	749,910
2021-10-26	1145	1170	1175	1135	+2.18%	93	690	795,930
2021-10-25	1155	1145	1155	1120	-0.87%	54	183	208,440
2021-10-22	1145	1155	1155	1145	+0.43%	21	98	112,805
2021-10-21	1145	1150	1155	1145	+0.44%	40	271	311,310
2021-10-20	1150	1145	1155	1145	0.00%	15	37	42,540
2021-10-19	1140	1145	1150	1140	-0.87%	26	42	48,080
2021-10-18	1150	1155	1160	1140	0.00%	32	79	90,620
2021-10-15	1165	1155	1165	1150	-0.86%	32	63	72,775
2021-10-14	1160	1165	1165	1155	+0.43%	36	133	153,910
2021-10-13	1170	1160	1175	1155	0.00%	37	82	95,315
2021-10-12	1135	1160	1180	1135	+1.31%	92	506	587,620
2021-10-11	1130	1145	1155	1130	+1.33%	101	423	480,880
2021-10-08	1135	1130	1145	1125	-1.31%	44	91	103,090
2021-10-07	1120	1145	1145	1115	+2.69%	73	289	326,375
2021-10-06	1125	1115	1130	1115	-0.89%	42	144	161,360
2021-10-05	1125	1125	1130	1120	0.00%	37	89	100,220
2021-10-04	1130	1125	1135	1125	-0.44%	36	120	135,450
2021-10-01	1120	1130	1130	1120	+0.44%	52	170	191,965
2021-09-30	1115	1125	1125	1115	0.00%	38	117	131,490
2021-09-29	1120	1125	1130	1120	+0.90%	38	78	87,525
2021-09-28	1125	1115	1130	1110	-1.76%	71	126	140,995
2021-09-27	1130	1135	1135	1115	0.00%	76	207	232,950
2021-09-24	1125	1135	1150	1125	+0.44%	39	213	241,655
2021-09-23	1140	1130	1140	1120	-0.44%	51	116	131,030
2021-09-22	1135	1135	1145	1130	0.00%	47	85	96,525
2021-09-21	1135	1135	1140	1120	+0.89%	63	106	119,550
2021-09-20	1150	1125	1150	1115	-1.75%	95	257	291,015
2021-09-17	1145	1145	1160	1105	+0.44%	100	256	292,750
2021-09-16	1150	1140	1160	1135	-0.87%	84	202	231,250
2021-09-15	1165	1150	1165	1150	-0.43%	51	161	185,750
2021-09-14	1155	1155	1165	1150	0.00%	44	124	143,675
2021-09-13	1155	1155	1165	1150	-0.43%	49	168	194,270
2021-09-10	1155	1160	1170	1155	0.00%	51	257	297,900
2021-09-09	1170	1160	1170	1155	0.00%	34	92	107,000
2021-09-08	1150	1160	1170	1150	+0.43%	96	325	377,675
2021-09-07	1165	1155	1165	1145	+0.43%	127	464	534,765
2021-09-06	1165	1150	1175	1150	-1.29%	141	484	560,895
2021-09-03	1195	1165	1195	1125	-3.32%	459	3,007	3,476,825
2021-09-02	1215	1205	1240	1195	-0.41%	336	2,813	3,430,710
2021-09-01	1240	1210	1255	1190	0.00%	315	1,854	2,263,215
2021-08-31	1220	1210	1220	1185	+0.41%	162	854	1,035,805
2021-08-30	1230	1205	1230	1190	+0.42%	152	570	687,635
2021-08-27	1200	1200	1215	1185	0.00%	80	136	163,275
2021-08-26	1205	1200	1215	1185	-0.83%	108	362	436,110
2021-08-25	1225	1210	1225	1190	+0.41%	111	560	676,695
2021-08-24	1185	1205	1210	1180	+1.69%	95	277	331,485
2021-08-23	1175	1185	1185	1170	+1.28%	88	253	298,855
2021-08-20	1180	1170	1180	1170	-0.43%	32	68	79,880
2021-08-19	1170	1175	1185	1150	0.00%	75	391	458,960
2021-08-18	1185	1175	1185	1175	-0.42%	69	259	305,320
2021-08-17	1185	1180	1190	1175	-0.42%	81	195	230,675
2021-08-16	1210	1185	1210	1160	-1.25%	138	405	479,245
2021-08-13	1200	1200	1210	1195	0.00%	51	283	340,055
2021-08-12	1200	1200	1210	1200	-0.41%	73	455	548,055
2021-08-11	1210	1205	1215	1195	-0.41%	91	517	623,800
2021-08-10	1215	1210	1215	1200	-0.41%	72	396	477,795
2021-08-09	1220	1215	1220	1205	-0.41%	65	207	250,310
2021-08-06	1205	1220	1225	1190	0.00%	128	617	749,470
2021-08-05	1220	1220	1230	1165	-0.81%	182	689	832,490
2021-08-04	1205	1230	1240	1205	+2.07%	165	814	994,990
2021-08-03	1195	1205	1210	1195	+0.84%	108	568	682,305
2021-08-02	1200	1195	1210	1190	-0.42%	165	1,095	1,313,685
2021-07-30	1195	1200	1200	1185	+0.84%	163	1,215	1,451,170
2021-07-29	1185	1190	1200	1180	+2.59%	149	1,085	1,291,155
2021-07-28	1135	1160	1210	1135	+3.11%	272	1,466	1,710,295
2021-07-27	1140	1125	1140	1125	-1.32%	30	289	327,515
2021-07-26	1140	1140	1140	1125	+1.33%	44	76	86,120
2021-07-23	1135	1125	1140	1125	-0.88%	20	34	38,380
2021-07-22	1125	1135	1135	1125	-0.44%	19	67	75,985
2021-07-21	1145	1140	1145	1110	0.00%	42	87	98,165
2021-07-20	1135	1140	1140	1130	+0.44%	26	93	105,770
2021-07-19	1140	1135	1140	1135	-1.30%	18	66	75,085
2021-07-16	1150	1150	1150	1140	0.00%	33	106	121,200
2021-07-15	1140	1150	1150	1140	+0.44%	19	82	94,220
2021-07-14	1140	1145	1150	1140	-0.43%	13	47	53,805
2021-07-13	1140	1150	1155	1135	+0.88%	32	99	113,230
2021-07-12	1145	1140	1155	1140	-0.87%	29	126	144,230
2021-07-09	1130	1150	1150	1130	+1.32%	26	83	94,925
2021-07-08	1120	1135	1135	1115	+0.44%	31	43	48,435
2021-07-07	1115	1130	1130	1105	+1.80%	48	113	126,380
2021-07-06	1110	1110	1115	1105	-0.45%	33	99	109,900
2021-07-05	1100	1115	1115	1095	+0.45%	49	161	177,855
2021-07-02	1110	1110	1110	1105	-0.45%	39	132	146,360
2021-07-01	1110	1115	1120	1110	-0.45%	28	46	51,225
2021-06-30	1125	1120	1125	1115	-0.44%	39	222	248,670
2021-06-29	1130	1125	1130	1125	-1.75%	35	120	135,425
2021-06-28	1140	1145	1145	1120	0.00%	48	182	205,530
2021-06-25	1145	1145	1145	1140	-0.87%	17	53	60,580
2021-06-24	1150	1155	1155	1150	+0.43%	19	63	72,570
2021-06-23	1145	1150	1160	1130	0.00%	56	257	294,210
2021-06-22	1150	1150	1155	1145	0.00%	28	44	50,630
2021-06-21	1160	1150	1160	1145	-0.43%	24	36	41,440
2021-06-18	1145	1155	1155	1135	+1.32%	46	95	108,690
2021-06-17	1155	1140	1160	1140	-0.44%	39	118	136,100
2021-06-16	1155	1145	1165	1145	-1.29%	83	228	262,520
2021-06-15	1175	1160	1175	1155	+0.43%	32	88	102,490
2021-06-14	1155	1155	1190	1145	+0.43%	128	431	500,095
2021-06-11	1150	1150	1160	1140	0.00%	53	211	242,710
2021-06-10	1160	1150	1160	1120	-0.86%	51	161	183,640
2021-06-09	1145	1160	1160	1140	+0.87%	46	99	113,765
2021-06-08	1135	1150	1150	1135	0.00%	63	171	195,430
2021-06-07	1135	1150	1150	1105	-1.29%	89	302	341,220
2021-06-04	1130	1165	1175	1125	+3.10%	93	119	136,185
2021-06-03	1125	1130	1150	1120	+0.89%	54	110	124,850
2021-06-02	1130	1120	1130	1120	-0.88%	24	48	54,005
2021-06-01	1120	1130	1130	1120	+0.44%	18	34	38,340
2021-05-31	1120	1125	1130	1115	+0.45%	26	45	50,675
2021-05-28	1135	1120	1135	1120	-0.44%	40	131	147,650
2021-05-27	1120	1125	1135	1120	-0.44%	32	95	107,220
2021-05-26	1130	1130	1135	1120	+0.89%	30	56	63,075
2021-05-25	1120	1120	1135	1120	-0.88%	26	87	98,140
2021-05-24	1135	1130	1135	1115	0.00%	27	46	51,690
2021-05-21	1115	1130	1135	1110	+0.89%	26	60	67,500
2021-05-20	1125	1120	1125	1110	-0.44%	29	47	52,710
2021-05-19	1120	1125	1135	1115	+0.45%	37	73	81,895
2021-05-18	1105	1120	1135	1090	+0.90%	96	299	330,970
2021-05-17	1130	1110	1140	1090	-2.63%	188	555	617,840
2021-05-14	1135	1140	1190	1135	+0.88%	268	1,687	1,967,225
2021-05-13	1110	1130	1185	1100	+1.80%	243	1,415	1,599,850
2021-05-12	1100	1110	1115	1100	+0.45%	29	45	49,860
2021-05-11	1115	1105	1115	1090	-0.45%	61	111	122,265
2021-05-10	1115	1110	1115	1095	-0.45%	41	118	130,470
2021-05-07	1110	1115	1115	1095	+0.90%	44	116	128,630
2021-05-06	1105	1105	1115	1095	+0.45%	45	91	100,940
2021-05-05	1095	1100	1110	1095	+0.46%	33	68	75,020
2021-05-04	1125	1095	1125	1095	-2.67%	66	171	189,000
2021-04-30	1110	1125	1125	1110	+1.35%	29	43	47,950
2021-04-29	1125	1110	1125	1105	-0.89%	50	135	150,005
2021-04-28	1130	1120	1150	1120	-1.75%	55	210	236,830
2021-04-27	1125	1140	1140	1120	+1.79%	39	213	241,650
2021-04-26	1145	1120	1145	1115	-1.32%	122	354	398,380
2021-04-23	1155	1135	1160	1125	-3.40%	180	706	806,590
2021-04-22	1190	1175	1190	1135	-0.84%	295	2,314	2,704,190
2021-04-21	1195	1185	1195	1170	-0.42%	129	970	1,144,555
2021-04-20	1180	1190	1195	1170	+0.85%	133	378	449,290
2021-04-19	1175	1180	1200	1170	0.00%	180	841	1,002,135
2021-04-16	1200	1180	1200	1145	-1.26%	134	479	566,240
2021-04-15	1200	1195	1200	1180	0.00%	75	302	359,555
2021-04-14	1220	1195	1220	1175	-1.65%	216	1,236	1,479,260
2021-04-13	1210	1215	1230	1185	0.00%	79	287	349,735
2021-04-12	1200	1215	1245	1190	0.00%	164	794	966,175
2021-04-09	1190	1215	1255	1185	+2.10%	160	1,158	1,386,220
2021-04-08	1185	1190	1195	1185	+0.85%	69	331	393,380
2021-04-07	1190	1180	1190	1175	0.00%	112	612	725,035
2021-04-06	1190	1180	1195	1175	-0.84%	100	544	644,795
2021-04-05	1175	1190	1205	1165	+1.71%	137	776	917,975
2021-04-02	1150	1170	1185	1150	+0.86%	171	1,276	1,488,725
2021-04-01	1160	1160	1170	1135	0.00%	129	654	755,115
2021-03-31	1160	1160	1165	1110	+1.31%	218	1,529	1,753,815
2021-03-30	1150	1145	1185	1115	+0.44%	99	322	366,200
2021-03-29	1155	1140	1200	1110	-0.87%	300	1,089	1,230,625
2021-03-26	1195	1150	1280	1125	+2.68%	1026	5,659	6,671,060
2021-03-25	1085	1120	1300	1085	+3.70%	2049	15,763	18,728,235
2021-03-24	1055	1080	1100	1045	+2.86%	201	1,261	1,360,220
2021-03-23	1050	1050	1055	1045	0.00%	27	123	129,150
2021-03-22	1045	1050	1055	1045	0.00%	45	215	225,335
2021-03-19	1045	1050	1055	1045	-0.47%	20	79	82,645
2021-03-18	1040	1055	1055	1040	+0.96%	37	65	68,205
2021-03-17	1040	1045	1055	1040	0.00%	53	215	225,380
2021-03-16	1050	1045	1050	1040	-0.48%	34	122	127,495
2021-03-15	1045	1050	1050	1040	0.00%	62	150	157,125
2021-03-12	1050	1050	1055	1040	0.00%	40	211	220,825
2021-03-11	1040	1050	1055	1040	+0.48%	44	126	132,265
2021-03-10	1045	1045	1055	1040	-0.48%	44	140	146,395
2021-03-09	1055	1050	1055	1040	+0.48%	38	61	63,930
2021-03-05	1040	1045	1050	1040	0.00%	35	97	101,420
2021-03-04	1050	1045	1055	1045	-0.95%	17	41	42,985
2021-03-03	1050	1055	1060	1040	+1.44%	74	294	309,880
2021-03-02	1055	1040	1060	1040	-1.42%	82	464	485,730
2021-03-01	1070	1055	1070	1040	-0.47%	84	439	460,390
2021-02-26	1055	1060	1075	1050	+0.47%	127	487	518,810
2021-02-25	1060	1055	1065	1045	-0.47%	110	479	503,065
2021-02-24	1055	1060	1080	1055	-1.40%	66	150	160,130
2021-02-22	1060	1075	1080	1050	+1.42%	77	203	214,410
2021-02-20	1055	1060	1100	1040	+1.44%	126	473	500,010
2021-02-19	1040	1045	1060	1040	-0.48%	84	343	360,735
2021-02-18	1060	1050	1100	1040	-0.47%	234	1,524	1,628,335
2021-02-17	1045	1055	1065	1045	+0.48%	41	388	409,355
2021-02-16	1045	1050	1055	1045	-0.47%	30	107	112,480
2021-02-15	1050	1055	1060	1050	+1.44%	33	97	102,165
2021-02-12	1050	1040	1055	1040	-0.95%	86	234	244,900
2021-02-11	1065	1050	1065	1035	-1.41%	69	256	270,005
2021-02-10	1065	1065	1065	1055	+0.47%	41	164	173,760
2021-02-09	1065	1060	1065	1055	0.00%	29	109	115,880
2021-02-08	1050	1060	1065	1050	+0.95%	32	63	66,645
2021-02-05	1055	1050	1065	1050	-0.47%	54	130	137,400
2021-02-04	1055	1055	1060	1045	+0.48%	43	82	86,185
2021-02-03	1055	1050	1065	1045	-0.94%	55	132	139,045
2021-02-02	1055	1060	1070	1045	+0.47%	32	157	166,800
2021-02-01	1045	1055	1065	1035	+0.96%	46	225	236,980
2021-01-29	1050	1045	1055	1040	-0.95%	29	123	128,405
2021-01-28	1050	1055	1055	1040	+0.96%	29	134	140,220
2021-01-27	1040	1045	1050	1040	-0.48%	62	546	568,440
2021-01-26	1060	1050	1060	1040	-0.47%	38	94	98,545
2021-01-25	1040	1055	1065	1040	+0.48%	62	287	300,925
2021-01-22	1045	1050	1070	1030	0.00%	127	491	513,320
2021-01-21	1055	1050	1110	1040	-0.47%	178	755	799,925
2021-01-20	1050	1055	1055	1035	+0.96%	79	287	299,790
2021-01-19	1040	1045	1060	1040	-0.48%	70	180	188,155
2021-01-18	1060	1050	1065	1030	-0.47%	157	665	697,095
2021-01-15	1045	1055	1200	1045	+1.93%	383	2,067	2,254,805
2021-01-14	1050	1035	1050	1030	-0.96%	63	251	260,615
2021-01-13	1035	1045	1075	1030	+0.97%	155	934	978,295
2021-01-12	1050	1035	1050	1030	-0.96%	94	435	450,975
2021-01-11	1030	1045	1055	1025	+0.48%	144	815	846,560
2021-01-08	1035	1040	1050	1030	0.00%	86	147	152,610
2021-01-06	1045	1040	1055	1030	-0.48%	67	192	200,565
2021-01-05	1060	1045	1060	1030	-0.95%	98	284	295,805
2021-01-04	1010	1055	1075	1005	0.00%	175	877	920,600

Архив котировок акции AVAN по годам

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