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)
2022-12-30	960	1005	1050	955	+3.61%	445	2,263	2,248,990
2022-12-29	955	970	990	950	+1.57%	63	184	177,820
2022-12-28	955	955	980	945	-1.04%	56	149	142,530
2022-12-27	950	965	990	945	+1.58%	86	347	332,055
2022-12-26	955	950	970	945	-0.52%	65	374	357,455
2022-12-23	950	955	955	945	+0.53%	22	96	91,030
2022-12-22	945	950	955	945	+0.53%	33	70	66,635
2022-12-21	950	945	955	945	-0.53%	38	195	185,050
2022-12-20	965	950	995	940	-1.55%	136	503	477,600
2022-12-19	950	965	1000	950	+1.58%	161	854	829,445
2022-12-16	955	950	965	940	-1.04%	149	603	572,165
2022-12-15	975	960	1020	955	-2.04%	163	713	688,895
2022-12-14	1000	980	1005	960	-2.00%	300	1,055	1,029,490
2022-12-13	1005	1000	1030	980	-0.99%	189	822	824,670
2022-12-12	1035	1010	1075	985	-3.35%	566	2,574	2,608,795
2022-12-09	955	1045	1135	950	+9.42%	1503	7,500	7,929,080
2022-12-08	965	955	975	950	-1.55%	47	183	174,785
2022-12-07	950	970	970	930	+0.52%	76	252	240,055
2022-12-06	970	965	980	965	-1.03%	44	138	133,880
2022-12-05	965	975	985	960	-0.51%	24	42	41,010
2022-12-02	970	980	985	940	+0.51%	110	369	355,985
2022-12-01	975	975	980	970	0.00%	46	112	109,245
2022-11-30	980	975	980	970	-1.02%	69	220	215,125
2022-11-29	970	985	985	965	+0.51%	79	319	311,250
2022-11-28	1005	980	1005	960	-3.45%	202	682	668,095
2022-11-25	1010	1015	1035	1000	-2.87%	157	361	366,930
2022-11-24	1085	1045	1095	1015	-3.69%	353	1,675	1,759,730
2022-11-23	1120	1085	1120	1060	-0.46%	173	617	673,655
2022-11-22	1140	1090	1145	1050	-4.39%	259	1,575	1,714,870
2022-11-21	1125	1140	1180	1090	+2.24%	274	2,708	3,087,465
2022-11-18	1070	1115	1155	1050	+6.70%	503	3,125	3,448,110
2022-11-17	1050	1045	1180	1035	+0.97%	471	2,185	2,373,255
2022-11-16	1050	1035	1085	995	-0.48%	246	884	917,900
2022-11-15	1075	1040	1180	1005	-3.26%	608	2,950	3,164,940
2022-11-14	920	1075	1225	920	+16.85%	1381	6,530	6,734,605
2022-11-11	930	920	930	920	-1.08%	50	130	120,370
2022-11-10	930	930	930	915	0.00%	44	125	115,465
2022-11-09	940	930	940	870	-1.06%	173	632	577,825
2022-11-08	945	940	950	935	0.00%	62	220	208,115
2022-11-07	945	940	950	935	+0.53%	74	207	195,145
2022-11-03	935	935	945	935	-1.06%	49	81	76,000
2022-11-02	935	945	945	925	+1.07%	72	117	109,485
2022-11-01	950	935	955	925	-1.06%	92	346	325,115
2022-10-31	960	945	960	935	+0.53%	108	278	263,170
2022-10-28	935	940	960	925	0.00%	70	317	300,935
2022-10-27	930	940	940	910	+1.62%	96	236	218,735
2022-10-26	940	925	940	890	-1.60%	110	488	448,110
2022-10-25	930	940	960	915	+1.08%	83	214	201,530
2022-10-24	930	930	935	880	0.00%	107	250	228,140
2022-10-21	915	930	935	875	+1.09%	60	134	123,085
2022-10-20	920	920	930	910	0.00%	54	162	149,335
2022-10-19	935	920	935	915	-1.08%	54	134	123,870
2022-10-18	960	930	960	915	-2.11%	95	248	229,870
2022-10-17	980	950	995	920	-2.06%	252	862	827,445
2022-10-14	860	970	995	835	+14.12%	815	2,900	2,779,960
2022-10-13	900	850	900	835	-5.03%	211	570	490,285
2022-10-12	780	895	995	780	+16.23%	717	2,877	2,662,410
2022-10-11	785	770	785	770	+0.65%	13	17	13,160
2022-10-10	755	765	785	755	+1.32%	19	40	30,865
2022-10-07	760	755	760	755	0.00%	8	11	8,350
2022-10-06	775	755	775	755	-1.95%	23	41	31,245
2022-10-05	775	770	775	770	-0.65%	6	13	10,015
2022-10-04	780	775	780	755	-0.64%	26	34	26,050
2022-10-03	760	780	780	745	+5.41%	19	31	23,835
2022-09-30	760	740	760	720	-4.52%	65	321	235,730
2022-09-29	765	775	775	715	0.00%	93	323	240,020
2022-09-28	800	775	815	755	-3.13%	69	136	106,390
2022-09-27	815	800	830	800	-0.62%	16	36	29,195
2022-09-26	830	805	840	760	-4.17%	71	136	110,510
2022-09-23	845	840	855	835	-0.59%	19	47	39,780
2022-09-22	850	845	850	820	+1.81%	58	116	96,590
2022-09-21	855	830	870	830	-2.35%	64	175	149,085
2022-09-20	875	850	880	850	-2.86%	38	157	136,135
2022-09-19	880	875	880	870	-0.57%	16	37	32,475
2022-09-16	880	880	880	870	0.00%	15	53	46,350
2022-09-15	875	880	880	870	+0.57%	18	80	69,970
2022-09-14	885	875	885	875	-1.13%	13	26	22,780
2022-09-13	885	885	885	875	+0.57%	27	124	109,255
2022-09-12	885	880	885	875	+0.57%	22	46	40,495
2022-09-09	885	875	885	875	-0.57%	19	63	55,580
2022-09-08	885	880	885	880	+0.57%	13	21	18,495
2022-09-07	875	875	885	875	-0.57%	18	38	33,330
2022-09-06	880	880	885	875	-0.56%	18	50	43,865
2022-09-05	885	885	885	875	+1.14%	19	82	72,500
2022-09-02	880	875	885	875	-0.57%	18	30	26,405
2022-09-01	875	880	885	875	+0.57%	30	132	116,115
2022-08-31	875	875	890	875	-0.57%	31	82	72,400
2022-08-30	880	880	895	870	+0.57%	53	235	207,140
2022-08-29	860	875	895	860	+0.57%	44	78	68,060
2022-08-26	890	870	915	855	-1.69%	93	208	180,200
2022-08-25	855	885	940	855	+3.51%	257	894	791,390
2022-08-24	855	855	855	850	+0.59%	16	33	28,145
2022-08-23	850	850	855	835	-0.58%	83	645	545,145
2022-08-22	850	855	860	850	+1.18%	19	31	26,455
2022-08-19	850	845	870	840	-0.59%	41	139	118,010
2022-08-18	845	850	855	840	+0.59%	31	195	165,115
2022-08-17	840	845	850	840	-0.59%	32	80	67,330
2022-08-16	845	850	855	835	+1.19%	51	264	222,055
2022-08-15	845	840	925	835	+0.60%	224	804	688,775
2022-08-12	840	835	845	820	-1.18%	60	424	352,700
2022-08-11	835	845	845	835	0.00%	18	39	32,745
2022-08-10	840	845	845	835	+0.60%	11	21	17,675
2022-08-09	835	840	840	830	0.00%	30	64	53,380
2022-08-08	840	840	840	835	+0.60%	14	23	19,250
2022-08-05	840	835	845	830	-1.76%	18	53	44,330
2022-08-04	850	850	850	840	0.00%	9	20	16,875
2022-08-03	845	850	850	840	+1.80%	22	65	54,780
2022-08-02	845	835	845	830	-1.18%	31	143	120,250
2022-08-01	860	845	865	830	-1.17%	42	149	125,230
2022-07-29	845	855	865	840	+1.79%	30	122	103,915
2022-07-28	860	840	860	835	0.00%	32	96	80,740
2022-07-27	910	840	940	835	+0.60%	102	370	319,890
2022-07-26	840	835	850	830	-1.76%	55	165	138,075
2022-07-25	835	850	850	835	+1.19%	18	38	31,950
2022-07-22	845	840	870	835	+0.60%	51	217	185,190
2022-07-21	825	835	845	820	+0.60%	27	67	55,630
2022-07-20	835	830	840	830	0.00%	10	16	13,315
2022-07-19	840	830	840	825	-1.19%	18	65	54,210
2022-07-18	835	840	850	830	+1.82%	62	166	138,900
2022-07-15	835	825	835	805	-1.20%	46	140	114,675
2022-07-14	820	835	835	820	+0.60%	20	42	34,755
2022-07-13	840	830	840	825	-1.19%	24	46	38,160
2022-07-12	845	840	845	830	0.00%	16	69	57,500
2022-07-11	855	840	855	830	-1.75%	27	109	91,615
2022-07-08	860	855	870	855	-1.72%	15	41	35,285
2022-07-07	865	870	870	845	+1.16%	60	259	222,730
2022-07-06	830	860	905	830	+3.61%	151	458	395,835
2022-07-05	840	830	840	830	-0.60%	12	24	20,030
2022-07-04	835	835	840	825	-0.60%	28	111	92,605
2022-07-01	825	840	840	805	+1.82%	47	98	80,835
2022-06-30	845	825	850	820	-2.94%	85	250	207,470
2022-06-29	875	850	875	820	-2.86%	128	437	369,525
2022-06-28	860	875	885	860	+1.16%	43	118	103,005
2022-06-27	870	865	875	845	-1.70%	58	160	138,250
2022-06-24	895	880	900	875	-1.12%	28	53	46,775
2022-06-23	890	890	930	870	0.00%	82	189	169,660
2022-06-22	880	890	945	880	+1.14%	105	394	357,595
2022-06-21	875	880	885	855	+0.57%	77	240	209,220
2022-06-20	885	875	895	850	-1.69%	178	452	394,180
2022-06-17	945	890	945	870	-7.29%	184	587	525,710
2022-06-16	985	960	1015	930	+2.13%	201	1,233	1,189,595
2022-06-15	840	940	1050	840	+12.57%	928	4,906	4,734,435
2022-06-14	815	835	1125	815	+2.45%	1238	5,389	5,112,555
2022-06-10	810	815	815	805	0.00%	11	17	13,795
2022-06-09	815	815	820	795	-1.21%	69	167	134,540
2022-06-08	840	825	840	805	-1.79%	31	103	84,310
2022-06-07	850	840	890	530	-1.18%	275	1,047	866,955
2022-06-06	850	850	850	845	-0.58%	12	24	20,325
2022-06-03	855	855	865	850	-1.72%	24	55	47,025
2022-06-02	860	870	870	860	+1.75%	3	6	5,170
2022-06-01	855	855	880	850	0.00%	23	79	68,320
2022-05-31	875	855	875	850	-2.29%	59	166	142,890
2022-05-30	865	875	875	865	0.00%	19	32	27,815
2022-05-27	875	875	875	865	+0.57%	34	60	52,225
2022-05-26	885	870	890	870	-2.25%	40	151	132,335
2022-05-25	905	890	905	885	-1.66%	14	46	41,095
2022-05-24	890	905	915	875	+1.69%	103	486	431,570
2022-05-23	875	890	985	875	+1.71%	278	1,095	1,001,750
2022-05-20	910	875	910	870	-3.85%	92	296	261,225
2022-05-19	895	910	1050	890	+2.25%	489	2,184	2,088,175
2022-05-18	895	890	905	890	-1.66%	26	54	48,360
2022-05-17	890	905	905	890	0.00%	16	23	20,690
2022-05-16	910	905	915	885	-0.55%	28	54	48,495
2022-05-13	895	910	920	895	+1.68%	25	75	68,335
2022-05-12	910	895	910	885	+0.56%	15	49	43,605
2022-05-11	895	890	915	885	-0.56%	24	63	56,475
2022-05-06	885	895	895	875	+1.13%	18	46	40,770
2022-05-05	885	885	895	885	0.00%	8	11	9,750
2022-05-04	890	885	900	885	0.00%	32	52	46,315
2022-04-29	890	885	895	885	0.00%	14	19	16,855
2022-04-28	895	885	900	885	-1.12%	30	53	47,270
2022-04-27	880	895	895	870	+1.70%	45	140	123,440
2022-04-26	870	880	890	870	+1.15%	33	110	96,860
2022-04-25	925	870	925	870	-6.95%	71	187	166,660
2022-04-22	940	935	960	920	-0.53%	27	55	51,550
2022-04-21	915	940	945	915	+3.30%	26	127	118,905
2022-04-20	875	910	1030	870	+3.41%	286	895	848,105
2022-04-19	890	880	900	865	-1.68%	55	119	104,310
2022-04-18	925	895	985	880	-3.24%	63	186	167,635
2022-04-15	940	925	985	850	-0.54%	107	282	259,570
2022-04-14	1050	930	1050	930	-8.82%	86	190	183,795
2022-04-13	1090	1020	1120	965	-7.69%	431	1,639	1,672,165
2022-04-12	880	1105	1215	800	+25.57%	761	2,432	2,564,350
2022-04-11	885	880	920	875	-1.68%	82	213	191,575
2022-04-08	885	895	900	885	0.00%	23	41	36,600
2022-04-07	890	895	895	860	+0.56%	45	70	61,655
2022-04-06	890	890	915	855	-1.11%	76	163	145,825
2022-04-05	935	900	935	875	-3.74%	69	169	151,830
2022-04-04	900	935	945	900	+3.89%	48	82	75,520
2022-04-01	905	900	940	880	+2.86%	85	217	196,640
2022-03-31	835	875	965	820	+4.79%	129	361	325,485
2022-03-30	820	835	900	745	+1.21%	148	530	422,985
2022-03-29	805	825	870	775	+2.48%	89	197	158,570
2022-03-28	620	805	970	620	-21.84%	72	298	249,470
2022-02-25	845	1030	1055	845	+21.18%	124	269	259,475
2022-02-24	855	850	880	570	-10.05%	83	174	139,395
2022-02-22	965	945	985	850	-4.55%	124	207	190,915
2022-02-21	995	990	1005	975	-1.00%	59	104	102,935
2022-02-18	995	1000	1010	995	0.00%	59	144	144,400
2022-02-17	995	1000	1005	995	-0.50%	17	23	23,015
2022-02-16	1005	1005	1005	995	+0.50%	40	123	123,250
2022-02-15	1010	1000	1010	1000	-0.50%	24	51	51,215
2022-02-14	1000	1005	1010	995	+0.50%	38	216	216,715
2022-02-11	1005	1000	1005	995	-0.50%	18	29	29,000
2022-02-10	1010	1005	1010	995	0.00%	56	223	222,440
2022-02-09	1005	1005	1095	995	-0.50%	122	474	477,495
2022-02-08	1000	1010	1010	1000	+1.00%	26	104	104,560
2022-02-07	1010	1000	1010	1000	-0.50%	13	45	45,320
2022-02-04	1015	1005	1015	1005	-0.50%	23	49	49,350
2022-02-03	1010	1010	1015	1005	0.00%	20	56	56,530
2022-02-02	1010	1010	1025	1010	+0.50%	127	197	199,845
2022-02-01	1005	1005	1015	995	0.00%	61	79	79,440
2022-01-31	1010	1005	1015	990	0.00%	68	111	111,025
2022-01-28	1015	1005	1020	1000	-1.47%	37	52	52,385
2022-01-27	1005	1020	1020	995	+0.49%	54	75	75,285
2022-01-26	1020	1015	1025	1000	-0.49%	43	57	57,735
2022-01-25	1015	1020	1025	1015	+0.49%	21	42	42,735
2022-01-24	1030	1015	1035	995	-0.98%	70	188	191,190
2022-01-21	1040	1025	1040	1020	-0.97%	23	77	78,765
2022-01-20	1025	1035	1040	1020	+1.47%	22	70	72,440
2022-01-19	1020	1020	1030	1020	0.00%	22	89	90,950
2022-01-18	1040	1020	1040	1020	-1.92%	46	143	146,295
2022-01-17	1035	1040	1045	1020	+1.96%	39	60	62,075
2022-01-14	1040	1020	1040	1015	-1.92%	66	156	159,635
2022-01-13	1080	1040	1080	1025	-0.95%	46	97	100,860
2022-01-12	1030	1050	1145	1020	+2.94%	211	633	671,565
2022-01-11	1010	1020	1100	1010	+1.49%	143	460	471,675
2022-01-10	1020	1005	1025	985	-1.95%	83	204	206,110
2022-01-06	1030	1025	1030	1015	+0.49%	15	32	32,800
2022-01-05	1030	1020	1035	1020	-0.49%	26	37	37,980
2022-01-04	1035	1025	1040	1010	0.00%	111	237	242,675
2022-01-03	1040	1025	1040	1020	0.00%	71	147	150,985

Архив котировок акции AVAN по годам

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