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)
2023-12-29	1012	998	1012	982	-0.60%	595	6,967	6,919,880
2023-12-28	1020	1004	1044	994	+0.60%	1116	15,624	15,880,526
2023-12-27	988	998	1000	972	+1.42%	765	11,806	11,657,916
2023-12-26	986	984	998	978	0.00%	362	4,483	4,422,098
2023-12-25	984	984	1000	978	+0.20%	438	3,625	3,583,192
2023-12-22	982	982	992	976	-0.81%	383	3,417	3,365,758
2023-12-21	992	990	1016	958	-0.20%	621	7,318	7,229,172
2023-12-20	962	992	1018	954	+3.33%	933	9,034	8,895,798
2023-12-19	968	960	968	944	-0.21%	464	4,656	4,447,956
2023-12-18	942	962	970	930	+2.12%	831	14,252	13,670,884
2023-12-15	926	942	944	914	+1.95%	653	12,504	11,565,808
2023-12-14	928	924	934	920	-0.22%	356	5,270	4,878,358
2023-12-13	924	926	934	908	+0.22%	604	9,266	8,506,406
2023-12-12	936	924	942	906	-1.28%	835	12,622	11,560,168
2023-12-11	950	936	952	930	-1.06%	505	5,321	5,011,882
2023-12-08	954	946	954	932	0.00%	382	3,705	3,496,428
2023-12-07	934	946	960	906	+0.21%	949	11,298	10,597,466
2023-12-06	976	944	980	930	-3.28%	1223	10,121	9,596,614
2023-12-05	982	976	990	930	-1.21%	1789	16,823	16,207,348
2023-12-04	1018	988	1022	982	-3.14%	1611	16,504	16,439,640
2023-12-01	1026	1020	1030	1020	-0.58%	368	4,251	4,340,412
2023-11-30	1046	1026	1056	1020	-1.91%	609	6,906	7,106,368
2023-11-29	1048	1046	1068	1034	-0.19%	633	9,027	9,552,130
2023-11-28	1022	1048	1052	1010	+2.75%	1290	13,462	13,970,516
2023-11-27	1044	1020	1044	990	-2.30%	1979	21,615	22,001,964
2023-11-24	1056	1044	1056	1036	-0.76%	1174	9,688	10,101,886
2023-11-23	1070	1052	1090	1042	-8.84%	3879	68,072	72,176,202
2023-11-22	1168	1154	1168	1102	-1.20%	2150	58,050	67,295,856
2023-11-21	1172	1168	1178	1160	-0.34%	1342	40,289	47,147,448
2023-11-20	1170	1172	1180	1164	+0.69%	1061	32,470	38,037,724
2023-11-17	1160	1164	1180	1158	+0.17%	631	13,499	15,721,050
2023-11-16	1160	1162	1170	1154	+0.17%	721	12,262	14,247,448
2023-11-15	1154	1160	1164	1152	+0.17%	547	9,109	10,539,714
2023-11-14	1164	1158	1166	1118	-0.34%	1091	24,479	28,077,246
2023-11-13	1092	1162	1174	1092	-1.19%	1543	23,122	26,397,782
2023-11-10	1174	1176	1186	1172	0.00%	679	14,626	17,227,716
2023-11-09	1176	1176	1186	1172	0.00%	633	9,072	10,695,506
2023-11-08	1170	1176	1178	1166	+0.51%	517	10,463	12,277,148
2023-11-07	1156	1170	1178	1152	+1.21%	683	8,774	10,213,594
2023-11-06	1154	1156	1158	1148	+0.17%	518	5,934	6,837,002
2023-11-03	1160	1154	1162	1148	-0.52%	537	7,185	8,284,352
2023-11-02	1156	1160	1164	1150	+0.17%	512	8,235	9,531,192
2023-11-01	1154	1158	1160	1150	+0.70%	428	9,128	10,546,918
2023-10-31	1142	1150	1154	1140	+0.70%	607	10,092	11,561,636
2023-10-30	1152	1142	1160	1140	-0.70%	763	11,293	12,963,296
2023-10-27	1152	1150	1156	1142	-0.17%	742	10,696	12,293,210
2023-10-26	1162	1152	1162	1136	-0.35%	1231	13,734	15,797,684
2023-10-25	1172	1156	1192	1150	-1.37%	1225	25,280	29,597,870
2023-10-24	1156	1172	1176	1150	+0.86%	714	9,678	11,301,318
2023-10-23	1152	1162	1166	1148	+0.87%	805	9,808	11,325,190
2023-10-20	1168	1152	1174	1148	-1.03%	1182	13,939	16,111,420
2023-10-19	1170	1164	1174	1156	-0.85%	999	11,091	12,893,286
2023-10-18	1182	1174	1186	1166	-0.51%	933	15,445	18,134,274
2023-10-17	1178	1180	1196	1172	+0.68%	1727	29,806	35,282,242
2023-10-16	1154	1172	1176	1150	+1.91%	1031	14,253	16,551,726
2023-10-13	1150	1150	1152	1140	0.00%	608	7,275	8,353,322
2023-10-12	1158	1150	1158	1140	-0.69%	820	10,264	11,785,002
2023-10-11	1178	1158	1178	1142	-0.86%	1474	18,754	21,803,612
2023-10-10	1162	1168	1186	1152	+0.86%	1805	53,065	62,376,454
2023-10-09	1120	1158	1160	1104	+5.66%	2457	56,585	64,376,650
2023-10-06	1056	1096	1106	1044	+4.38%	2277	38,515	41,846,472
2023-10-05	1032	1050	1078	1016	+1.94%	1362	22,616	23,628,144
2023-10-04	1046	1030	1046	1030	-0.77%	463	4,452	4,615,022
2023-10-03	1066	1038	1066	1020	-1.33%	1213	14,499	15,106,054
2023-10-02	1054	1052	1066	1050	-0.19%	676	8,298	8,741,896
2023-09-29	1062	1054	1070	1034	-0.57%	935	10,495	11,035,216
2023-09-28	1058	1060	1072	1054	+0.38%	693	7,850	8,347,092
2023-09-27	1050	1056	1064	1040	+0.57%	1009	9,989	10,498,518
2023-09-26	1070	1050	1072	1042	-2.05%	1488	17,014	17,915,380
2023-09-25	1100	1072	1120	1052	-7.27%	4225	70,605	76,234,806
2023-09-22	1156	1156	1178	1152	-0.52%	1622	40,559	47,088,406
2023-09-21	1192	1162	1198	1158	-2.52%	1181	18,342	21,545,406
2023-09-20	1200	1192	1206	1152	-0.50%	1454	25,130	29,617,522
2023-09-19	1224	1198	1226	1152	-1.64%	1977	37,193	44,183,454
2023-09-18	1220	1218	1236	1204	+0.83%	2483	65,063	79,509,676
2023-09-15	1176	1208	1210	1146	+2.72%	1068	19,351	23,010,668
2023-09-14	1206	1176	1238	1062	-2.00%	2911	61,561	72,272,754
2023-09-13	1212	1200	1226	1196	-0.17%	1120	27,844	33,824,194
2023-09-12	1196	1202	1212	1186	+1.01%	675	10,810	12,974,538
2023-09-11	1202	1190	1202	1180	0.00%	827	13,817	16,473,782
2023-09-08	1210	1190	1210	1178	-0.67%	1393	20,952	24,962,362
2023-09-07	1218	1198	1252	1166	-1.16%	6852	117,168	143,118,454
2023-09-06	1226	1212	1228	1200	-0.49%	1155	24,437	29,654,106
2023-09-05	1220	1218	1226	1200	+0.16%	1633	36,816	44,588,888
2023-09-04	1222	1216	1228	1204	+0.33%	1367	37,197	45,087,496
2023-09-01	1226	1212	1280	1200	-0.49%	3622	88,042	108,791,702
2023-08-31	1196	1218	1220	1188	+2.01%	1408	26,636	32,071,168
2023-08-30	1200	1194	1200	1178	-0.33%	933	20,450	24,399,784
2023-08-29	1200	1198	1208	1184	+0.17%	842	17,554	20,979,628
2023-08-28	1194	1196	1210	1186	+1.01%	857	17,931	21,497,014
2023-08-25	1182	1184	1210	1170	+0.34%	1226	19,318	22,994,066
2023-08-24	1182	1180	1186	1160	-0.17%	863	9,611	11,296,982
2023-08-23	1206	1182	1206	1158	-1.83%	1551	19,822	23,498,144
2023-08-22	1218	1204	1260	1194	-0.33%	2670	71,697	87,414,114
2023-08-21	1188	1208	1216	1180	+2.03%	1388	30,864	37,035,304
2023-08-18	1198	1184	1200	1176	-0.50%	571	7,157	8,494,140
2023-08-17	1170	1190	1194	1158	+1.88%	735	12,967	15,266,002
2023-08-16	1194	1168	1198	1152	-1.68%	1344	17,104	20,008,900
2023-08-15	1152	1188	1196	1150	+1.71%	1278	24,796	29,197,892
2023-08-14	1206	1168	1228	1152	-2.67%	3228	62,028	74,396,690
2023-08-11	1220	1200	1228	1180	+0.17%	2800	63,713	76,555,824
2023-08-10	1160	1198	1200	1148	+5.09%	2132	41,737	48,994,888
2023-08-09	1120	1140	1168	1110	+1.79%	722	21,452	24,551,190
2023-08-08	1132	1120	1144	1096	-0.88%	716	10,384	11,573,366
2023-08-07	1140	1130	1150	1106	-0.18%	455	6,176	7,040,792
2023-08-04	1152	1132	1158	1060	-1.74%	1421	23,286	26,454,014
2023-08-03	1158	1152	1166	1148	-0.35%	864	24,429	28,219,466
2023-08-02	1158	1156	1160	1148	0.00%	585	6,211	7,168,852
2023-08-01	1156	1156	1174	1150	+0.09%	595	13,418	15,566,134
2023-07-31	1155	1155	1160	1145	+0.87%	381	5,495	6,334,390
2023-07-28	1165	1145	1180	1145	-1.72%	683	16,763	19,358,005
2023-07-27	1170	1165	1180	1145	0.00%	763	20,042	23,159,620
2023-07-26	1165	1165	1185	1150	+0.87%	448	4,041	4,697,015
2023-07-25	1145	1155	1195	1145	+0.43%	789	11,033	12,843,260
2023-07-24	1165	1150	1170	1130	-0.86%	742	10,454	11,954,375
2023-07-21	1155	1160	1165	1145	+0.43%	330	2,708	3,123,390
2023-07-20	1190	1155	1215	1130	-2.53%	645	9,609	11,238,120
2023-07-19	1150	1185	1200	1150	+2.60%	766	10,593	12,496,665
2023-07-18	1170	1155	1170	1150	-0.43%	262	3,556	4,102,745
2023-07-17	1155	1160	1180	1150	0.00%	342	4,000	4,665,845
2023-07-14	1150	1160	1175	1140	+1.31%	388	5,736	6,632,605
2023-07-13	1150	1145	1150	1130	-0.43%	221	1,487	1,697,080
2023-07-12	1150	1150	1155	1140	+0.44%	292	3,990	4,570,570
2023-07-11	1160	1145	1160	1145	-1.29%	216	2,627	3,020,440
2023-07-10	1180	1160	1205	1145	-0.85%	364	3,573	4,163,740
2023-07-07	1135	1170	1215	1130	+3.08%	1081	10,187	11,947,890
2023-07-06	1130	1135	1140	1125	+0.44%	217	2,798	3,168,455
2023-07-05	1145	1130	1145	1120	-0.88%	209	3,886	4,391,695
2023-07-04	1135	1140	1160	1130	+0.88%	549	5,512	6,306,200
2023-07-03	1125	1130	1135	1110	+0.44%	227	2,166	2,438,050
2023-06-30	1125	1125	1125	1115	0.00%	200	1,092	1,221,090
2023-06-29	1125	1125	1130	1115	0.00%	251	2,350	2,636,955
2023-06-28	1135	1125	1135	1110	-0.88%	269	3,486	3,927,875
2023-06-27	1130	1135	1135	1120	0.00%	136	2,366	2,673,445
2023-06-26	1115	1135	1135	1105	-0.87%	326	2,540	2,854,940
2023-06-23	1155	1145	1155	1130	-0.43%	236	2,584	2,949,170
2023-06-22	1155	1150	1155	1110	-0.43%	375	5,257	6,018,795
2023-06-21	1145	1155	1165	1145	+0.43%	153	2,614	3,008,010
2023-06-20	1155	1150	1160	1140	+0.44%	310	3,652	4,185,000
2023-06-19	1140	1145	1240	1125	0.00%	854	9,608	11,188,910
2023-06-16	1220	1145	1220	1125	-2.14%	804	8,581	9,836,250
2023-06-15	1165	1170	1180	1120	+1.30%	734	7,702	8,851,870
2023-06-14	1220	1155	1255	1135	-4.55%	1337	15,652	18,478,905
2023-06-13	1230	1210	1270	1185	+0.83%	1367	26,072	31,919,380
2023-06-09	1135	1200	1350	1135	+6.19%	6062	86,356	106,961,295
2023-06-08	1080	1130	1170	1065	+5.61%	1971	20,150	22,559,265
2023-06-07	1080	1070	1080	1065	0.00%	139	1,998	2,150,040
2023-06-06	1095	1070	1120	1055	-1.38%	269	2,533	2,729,310
2023-06-05	1050	1085	1130	1040	+3.33%	939	9,626	10,462,320
2023-06-02	1055	1050	1060	1045	0.00%	108	576	605,610
2023-06-01	1050	1050	1060	1035	0.00%	170	1,017	1,068,615
2023-05-31	1070	1050	1070	1045	-0.94%	196	1,226	1,298,875
2023-05-30	1060	1060	1070	1055	-0.47%	192	1,411	1,500,080
2023-05-29	1075	1065	1085	1040	-0.93%	338	2,604	2,768,500
2023-05-26	1075	1075	1095	1060	+0.94%	371	6,199	6,701,385
2023-05-25	1065	1065	1090	1050	0.00%	301	4,921	5,252,310
2023-05-24	1040	1065	1065	1040	+1.91%	187	1,344	1,415,560
2023-05-23	1065	1045	1070	1035	-1.88%	255	3,192	3,346,615
2023-05-22	1060	1065	1075	1035	0.00%	376	2,736	2,881,640
2023-05-19	1080	1065	1085	1060	-1.39%	243	2,105	2,259,930
2023-05-18	1075	1080	1115	1065	+0.47%	683	9,137	9,976,560
2023-05-17	1075	1075	1085	1065	-0.46%	292	3,845	4,135,555
2023-05-16	1080	1080	1085	1065	0.00%	327	3,097	3,331,525
2023-05-15	1080	1080	1100	1060	0.00%	299	3,601	3,887,605
2023-05-12	1095	1080	1100	1070	-1.37%	237	1,907	2,075,720
2023-05-11	1095	1095	1130	1060	+0.92%	284	2,005	2,185,375
2023-05-10	1075	1085	1095	1055	+2.36%	239	1,988	2,153,420
2023-05-08	1060	1060	1075	1055	0.00%	128	952	1,014,080
2023-05-05	1060	1060	1080	1015	0.00%	260	2,053	2,151,340
2023-05-04	1035	1060	1065	1025	+1.92%	191	984	1,036,505
2023-05-03	1065	1040	1065	1005	-2.80%	559	3,937	4,079,185
2023-05-02	1100	1070	1105	1055	-2.28%	486	4,374	4,712,870
2023-04-28	1110	1095	1115	1050	-0.45%	913	8,375	9,067,895
2023-04-27	1115	1100	1115	1095	-1.35%	372	4,539	5,006,745
2023-04-26	1115	1115	1125	1100	0.00%	367	3,649	4,052,530
2023-04-25	1125	1115	1130	1110	-0.45%	360	2,846	3,174,860
2023-04-24	1120	1120	1140	1110	0.00%	373	3,144	3,532,955
2023-04-21	1130	1120	1140	1115	-0.88%	231	2,514	2,813,475
2023-04-20	1130	1130	1140	1100	-0.88%	458	4,139	4,623,010
2023-04-19	1150	1140	1150	1125	-0.44%	250	3,257	3,708,005
2023-04-18	1155	1145	1155	1130	-0.43%	327	4,592	5,246,130
2023-04-17	1155	1150	1165	1140	0.00%	280	3,251	3,730,735
2023-04-14	1160	1150	1160	1135	-0.86%	262	2,921	3,343,100
2023-04-13	1165	1160	1175	1145	-0.43%	206	1,203	1,390,145
2023-04-12	1150	1165	1185	1120	+0.43%	448	3,195	3,689,140
2023-04-11	1220	1160	1230	1085	-4.13%	1381	12,018	14,070,655
2023-04-10	1185	1210	1230	1180	+3.42%	1158	12,408	14,923,675
2023-04-07	1170	1170	1175	1150	+0.43%	320	4,221	4,906,110
2023-04-06	1160	1165	1180	1150	0.00%	458	6,134	7,144,695
2023-04-05	1160	1165	1180	1145	+1.30%	445	5,357	6,208,230
2023-04-04	1150	1150	1165	1140	+0.44%	347	4,504	5,185,135
2023-04-03	1150	1145	1160	1135	+0.88%	188	2,324	2,663,350
2023-03-31	1150	1135	1170	1135	-1.30%	238	2,055	2,345,800
2023-03-30	1150	1150	1180	1120	0.00%	702	8,843	10,146,945
2023-03-29	1105	1150	1175	1100	+4.07%	1437	18,154	20,970,355
2023-03-28	1115	1105	1120	1090	-0.45%	315	2,445	2,690,335
2023-03-27	1110	1110	1125	1085	+0.45%	462	3,732	4,130,365
2023-03-24	1080	1105	1125	1080	-0.45%	334	2,161	2,383,840
2023-03-23	1090	1110	1150	1080	+1.83%	673	5,453	6,041,845
2023-03-22	1095	1090	1100	1075	-0.46%	375	2,196	2,383,530
2023-03-21	1120	1095	1120	1070	-0.90%	612	4,056	4,435,915
2023-03-20	1120	1105	1145	1100	-0.45%	561	4,593	5,135,850
2023-03-17	1090	1110	1125	1075	+3.26%	1510	16,130	17,798,775
2023-03-16	1065	1075	1100	1045	+2.87%	885	5,725	6,136,720
2023-03-15	1075	1045	1075	1035	-2.34%	937	5,343	5,640,120
2023-03-14	1115	1070	1115	1050	-4.04%	1654	17,273	18,470,085
2023-03-13	1145	1115	1145	1095	-2.19%	810	4,971	5,528,595
2023-03-10	1165	1140	1165	1090	-2.15%	1621	14,389	16,089,105
2023-03-09	1165	1165	1180	1150	0.00%	337	4,776	5,557,650
2023-03-07	1190	1165	1190	1150	-0.43%	478	4,909	5,698,730
2023-03-06	1145	1170	1235	1130	+3.54%	1829	21,143	24,715,960
2023-03-03	1030	1130	1135	1020	+10.78%	2829	28,500	31,291,160
2023-03-02	1015	1020	1110	980	+0.99%	4171	40,543	42,839,760
2023-03-01	1065	1010	1080	995	-5.16%	2008	17,480	18,013,885
2023-02-28	1130	1065	1130	1060	-5.33%	1459	10,372	11,260,115
2023-02-27	1180	1125	1190	1115	-5.06%	1091	9,437	10,790,915
2023-02-24	1195	1185	1225	1170	-0.84%	352	1,318	1,573,035
2023-02-22	1260	1195	1265	1130	-5.53%	1038	5,007	6,019,870
2023-02-21	1280	1265	1330	1220	-1.17%	1102	7,138	8,948,445
2023-02-20	1340	1280	1340	1235	-4.48%	471	1,677	2,154,850
2023-02-17	1510	1340	1510	1305	-2.19%	887	3,581	4,909,130
2023-02-16	1370	1370	1600	1300	+3.40%	2325	12,118	17,835,575
2023-02-15	1425	1325	1430	1310	-7.02%	438	1,296	1,761,275
2023-02-14	1445	1425	1500	1415	+0.71%	376	1,607	2,319,310
2023-02-13	1510	1415	1515	1405	-9.29%	1100	5,326	7,743,345
2023-02-10	1560	1560	1655	1500	+0.32%	938	8,346	13,160,710
2023-02-09	1620	1555	1620	1520	-4.01%	621	3,168	5,015,115
2023-02-08	1615	1620	1620	1590	+0.31%	341	2,395	3,854,835
2023-02-07	1610	1615	1620	1600	-0.62%	312	1,930	3,101,970
2023-02-06	1640	1625	1645	1590	0.00%	437	2,534	4,104,375
2023-02-03	1625	1625	1630	1560	+1.25%	444	2,153	3,445,610
2023-02-02	1675	1605	1735	1600	-3.31%	1211	10,372	16,897,305
2023-02-01	1770	1660	1770	1590	-3.49%	1225	9,815	16,506,245
2023-01-31	1830	1720	1870	1650	+3.30%	848	6,121	10,545,585
2023-01-30	1560	1665	1800	1540	+8.47%	2298	14,705	24,566,190
2023-01-27	1570	1535	1575	1530	-1.92%	298	2,127	3,285,220
2023-01-26	1585	1565	1600	1530	-1.26%	284	1,445	2,279,980
2023-01-25	1605	1585	1640	1550	-2.16%	439	2,639	4,195,970
2023-01-24	1650	1620	1660	1600	-0.92%	295	1,654	2,687,285
2023-01-23	1580	1635	1700	1580	+3.15%	842	6,711	10,998,430
2023-01-20	1520	1585	1675	1510	+4.97%	770	4,597	7,257,365
2023-01-19	1585	1510	1650	1490	-3.51%	849	5,237	8,189,160
2023-01-18	1540	1565	1970	1530	+1.95%	5453	31,905	54,789,945
2023-01-17	1490	1535	1630	1485	+3.72%	850	3,668	5,710,465
2023-01-16	1445	1480	1490	1445	+2.78%	220	871	1,286,670
2023-01-13	1435	1440	1455	1425	+0.35%	124	557	804,810
2023-01-12	1480	1435	1480	1405	0.00%	206	804	1,154,850
2023-01-11	1400	1435	1480	1395	+0.70%	315	1,925	2,752,035
2023-01-10	1490	1425	1490	1365	-0.70%	217	687	968,550
2023-01-09	1440	1435	1470	1300	+1.06%	491	2,460	3,434,930
2023-01-06	1595	1420	1740	1350	-11.25%	3148	16,945	25,904,545
2023-01-05	1160	1600	1600	1100	+38.53%	3712	21,781	31,121,105
2023-01-04	1095	1155	1175	1095	+5.48%	375	2,291	2,575,050
2023-01-03	1020	1095	1190	975	0.00%	982	5,438	5,954,145

Архив котировок акции AVAN по годам

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