Банк Авангард

AVAN

  677 ₽  -0.15% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Банк Авангард
  5. История котировок
  6. 2025

История котировок AVAN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-306636626676610.00%3013,0682,034,206
2025-12-29665662678650-0.75%6436,3934,243,142
2025-12-26661667668661+0.76%1952,0311,348,386
2025-12-25661662667661-0.15%1621,219809,960
2025-12-24663663667660-0.45%2562,0461,356,026
2025-12-23677666677660-3.06%11398,0515,360,040
2025-12-22692687697679+0.15%7369,5316,548,158
2025-12-19684686702680+0.29%4425,1093,521,378
2025-12-18685684685681+0.29%133814555,474
2025-12-17684682686681-0.15%144820560,119
2025-12-16684683688676+0.15%2272,1911,495,338
2025-12-15682682684678+0.29%217837570,848
2025-12-12682680689676-0.15%2592,1271,453,588
2025-12-116806816836740.00%2793,6132,450,745
2025-12-106836816836780.00%101598406,992
2025-12-09683681686678+0.15%111744506,764
2025-12-08682680686676-0.29%1861,7841,214,883
2025-12-05690682692670-0.44%2322,4241,651,266
2025-12-04683685690683+0.44%166779534,387
2025-12-03684682684678+0.29%114841572,303
2025-12-02676680686675+0.59%1851,5401,048,072
2025-12-01673676678673+0.15%2131,097740,611
2025-11-28676675678674-0.15%1131,092736,859
2025-11-27676676678675+0.15%89812549,127
2025-11-26679675679675-0.44%91893605,047
2025-11-25674678679674+0.44%1391,106749,440
2025-11-246806756806710.00%4512,1131,425,665
2025-11-21676675678672-0.15%1741,8201,226,830
2025-11-20676676679669+0.45%2412,3661,594,870
2025-11-19669673673666+0.75%1671,054705,952
2025-11-18665668671665+0.30%1501,8281,221,160
2025-11-17669666671663-0.30%2471,297865,279
2025-11-14671668672666-0.30%192931622,025
2025-11-13669670672668+0.30%114668447,217
2025-11-12668668670665-0.15%159705470,369
2025-11-116766696766630.00%2391,439959,829
2025-11-10684669684666-1.62%7108,2825,566,803
2025-11-07681680684677-0.15%1911,5201,034,204
2025-11-06681681682661+0.44%4182,6541,783,223
2025-11-056796786846720.00%155721488,771
2025-11-03677678679672+1.04%117882595,810
2025-11-01670671678670-0.45%88306205,808
2025-10-31679674680669+0.15%1521,086733,578
2025-10-30674673682667+0.60%1741,5811,064,748
2025-10-29666669675666+0.60%1891,077722,864
2025-10-28656665668656+1.37%135721478,811
2025-10-27664656675656-1.65%3831,6241,070,800
2025-10-24669667674662+0.15%1851,8251,216,249
2025-10-23675666675660-1.19%3542,1021,402,661
2025-10-22680674682671-0.15%156950641,274
2025-10-21688675688671-1.89%2371,6721,134,242
2025-10-20679688690674+1.18%4206,2944,282,039
2025-10-17675680687670+0.74%2852,9712,022,117
2025-10-16665675675663+1.66%2402,0631,378,029
2025-10-15671664671663-0.30%131478318,578
2025-10-14667666670661+0.15%2201,104734,476
2025-10-13673665673656-0.30%7154,6423,076,928
2025-10-106676676746640.00%2801,488994,725
2025-10-09666667673658-0.15%3882,2541,504,200
2025-10-08691668691665-3.19%6554,3752,959,776
2025-10-07687690710668-5.61%157113,7559,455,529
2025-10-06693731745693+4.28%204526,31518,906,791
2025-10-03702701709689-0.43%3755,2203,654,552
2025-10-02704704712681-0.56%4744,0022,795,029
2025-10-01715708718698-0.84%3403,4472,428,984
2025-09-30722714722708+0.28%1781,245888,831
2025-09-29720712725710-1.11%2861,367978,756
2025-09-26710720722708+1.69%1931,256897,665
2025-09-25697708751688+1.29%7814,5483,247,433
2025-09-24697699703688+0.43%2631,143795,457
2025-09-23699696704691-0.85%3311,4901,038,804
2025-09-22712702720688-0.99%5183,6122,540,291
2025-09-19720709725694-1.39%6573,9232,777,878
2025-09-18723719729714-0.55%2151,6031,159,282
2025-09-17728723733716-0.82%176687496,088
2025-09-16736729737708-0.55%4132,5401,824,602
2025-09-15747733749717-1.08%4282,8302,072,802
2025-09-12747741749741-0.80%185980729,354
2025-09-11752747752741-0.40%1801,291964,666
2025-09-107507507517310.00%3812,2311,657,972
2025-09-09760750762745-0.79%2351,3561,020,061
2025-09-08743756763730+0.80%4633,1932,408,687
2025-09-05749750753743+0.13%1581,288961,158
2025-09-04743749755740+0.27%160718537,229
2025-09-03735747764731+2.05%2652,0571,541,657
2025-09-02747732756717-1.74%3111,9291,422,842
2025-09-01755745778745-0.67%2611,6001,212,370
2025-08-29745750759737-0.13%2201,241930,473
2025-08-28766751777745-1.96%3752,5801,960,213
2025-08-27750766781750+2.13%4133,1352,405,271
2025-08-26724750777705+5.34%105114,67011,065,063
2025-08-25729712732700-2.06%3022,8422,027,859
2025-08-22734727748707-1.09%3464,5163,303,011
2025-08-21742735748735-0.81%1552,8162,072,229
2025-08-20730741753721+0.95%4986,6564,932,586
2025-08-19686734750685+6.84%132927,29520,003,116
2025-08-18682687691680+0.73%1792,0001,375,860
2025-08-15693682693682-0.73%1991,415972,363
2025-08-146906876906760.00%2331,230840,600
2025-08-13693687699684-0.72%2041,9381,342,091
2025-08-12690692692685+0.29%133616424,106
2025-08-11687690700682+1.17%4364,1972,902,807
2025-08-08680682684678+0.74%1881,079735,708
2025-08-07672677680670+1.04%2763,5732,415,180
2025-08-06671670672668-0.30%110895598,726
2025-08-05669672674669+0.75%1741,082727,080
2025-08-04669667674648-0.60%6795,9663,937,436
2025-08-01675671675668-0.30%2292,1681,456,063
2025-07-31675673682672-0.15%1181,312884,437
2025-07-306746746766720.00%81343231,126
2025-07-29676674676668+0.30%1371,098737,026
2025-07-28680672681671-1.18%2691,8951,278,187
2025-07-25680680681671+0.29%2121,270860,585
2025-07-24680678686673-0.15%1581,221828,989
2025-07-23678679687672+0.74%1781,139772,892
2025-07-22683674683672-0.30%142843569,902
2025-07-21670676677666+0.15%1971,8011,209,731
2025-07-18677675677636+0.30%3953,5292,334,839
2025-07-17671673679670+0.30%1211,034696,184
2025-07-16680671692663-1.32%3215,4623,671,097
2025-07-15671680683671+1.80%1491,6051,082,532
2025-07-14671668684653-0.30%1941,7311,153,934
2025-07-11674670675665-0.89%1411,171784,896
2025-07-10676676683672+0.15%132997674,218
2025-07-09680675692667-1.32%2011,389937,425
2025-07-08681684696676-0.15%1581,6561,141,475
2025-07-07674685699663+2.39%3473,9672,736,982
2025-07-04672669681665-1.47%1901,147772,534
2025-07-03679679692674-0.15%1491,119765,484
2025-07-02679680686677+0.15%93386262,402
2025-07-01678679693675+0.59%1931,5741,075,969
2025-06-30661675677661+1.35%1861,372918,923
2025-06-27660666672660+0.60%142936624,123
2025-06-266696626706620.00%143587390,008
2025-06-25662662669661+0.30%132884587,187
2025-06-24660660666651-0.30%1481,335880,175
2025-06-23664662670658-0.30%135752497,484
2025-06-20660664666657+0.61%1451,5861,049,928
2025-06-19664660673658-0.60%2131,408932,123
2025-06-18665664666655-0.15%154642424,001
2025-06-17660665665657+0.76%108478316,308
2025-06-16670660670657-0.45%1941,038685,090
2025-06-13672663672657+0.45%113464308,125
2025-06-11665660673653-0.45%1841,5211,000,236
2025-06-10668663680660-0.45%2101,6381,092,449
2025-06-09675666675664-1.33%1681,9031,269,988
2025-06-06680675696675-0.74%1821,132767,955
2025-06-05675680688675+1.04%108748510,103
2025-06-04676673683673-0.44%1731,106750,635
2025-06-03673676680667+0.45%1661,9241,293,816
2025-06-02666673680662+1.05%107414277,089
2025-05-30667666675661-0.15%122579386,994
2025-05-296736676736650.00%136708472,737
2025-05-28662667672660+0.76%141511341,101
2025-05-27665662665655+1.85%130483319,339
2025-05-26664650674641-2.40%4192,3811,552,870
2025-05-23667666674663+0.45%1821,260838,527
2025-05-22667663682661-0.30%2692,4211,610,146
2025-05-21678665682661-1.63%3583,1022,085,248
2025-05-20681676698676-0.59%2891,6511,127,072
2025-05-19697680707676-2.44%7176,2884,334,878
2025-05-16693697702691+0.72%1691,8561,289,563
2025-05-15696692704691+0.29%2781,9481,353,796
2025-05-14720690721690-4.03%7339,3136,526,156
2025-05-13716719745712+0.98%5497,1275,168,223
2025-05-12712712735709+0.71%2501,9651,401,932
2025-05-08707707708702+0.71%78259182,898
2025-05-07706702708701+0.14%1811,7371,222,907
2025-05-06705701712700+0.14%1832,0021,407,528
2025-05-05710700720693-1.27%3203,5642,505,951
2025-05-02715709759708-0.14%2051,325955,672
2025-04-30746710746704-3.14%6365,7234,106,272
2025-04-29738733775725-0.41%5418,3606,176,547
2025-04-28749736752727-2.52%6737,0545,176,241
2025-04-257737557747500.00%4173,5582,697,943
2025-04-24765755776722-1.31%4492,8692,170,534
2025-04-23771765773763-1.16%2321,151880,889
2025-04-22778774778768+0.13%167612472,729
2025-04-21768773780767+0.65%3051,3241,023,253
2025-04-187757687807670.00%2221,256969,750
2025-04-17764768827756+1.05%6426,2794,931,305
2025-04-16760760762742+1.20%2682,0841,570,558
2025-04-15758751762750-0.40%1871,5471,171,935
2025-04-14755754759746-0.53%194833626,563
2025-04-11749758760747+1.74%186836631,339
2025-04-10739745762732+2.76%2741,8071,346,370
2025-04-09744725744720-1.23%2841,9381,410,987
2025-04-08745734759731-1.48%4405,5134,095,527
2025-04-07720745750716+0.68%3942,4271,789,346
2025-04-04758740770698-2.50%7234,6603,409,927
2025-04-03774759782751-1.94%4182,1731,657,481
2025-04-02771774780768+0.52%188824637,470
2025-04-01797770798765-1.91%5463,6452,845,184
2025-03-31782785800775+0.38%3271,7591,378,454
2025-03-28790782808780-1.01%3752,5592,023,608
2025-03-27805790825782-1.86%5944,4083,505,697
2025-03-268108058227930.00%3372,9832,414,547
2025-03-25809805819804-0.49%2331,2481,007,007
2025-03-24806809819805+1.00%2952,0251,642,339
2025-03-21823801829801-2.08%5916,1775,008,672
2025-03-20823818824809+0.12%2492,3391,916,408
2025-03-19830817830810-1.45%5024,3663,562,473
2025-03-18846829848810-1.43%4202,8582,377,354
2025-03-17818841846812+3.57%5859,3797,763,365
2025-03-14806812823805+0.87%2973,6612,965,600
2025-03-13801805812801-0.86%3062,5842,083,406
2025-03-12816812838810-0.49%4534,4153,620,297
2025-03-11800816836800+2.00%6409,0897,448,618
2025-03-10817800817790-0.37%4505,4924,395,914
2025-03-07816803822800-1.59%2062,5922,113,426
2025-03-06815816821807-0.12%2351,8401,495,357
2025-03-05822817837808-0.49%4534,3223,546,343
2025-03-04762821840758+8.31%108618,99215,338,564
2025-03-03779758797742-2.70%5465,3944,105,356
2025-02-28792779800750-1.77%5275,8314,504,248
2025-02-27805793812786-1.37%3022,7012,156,120
2025-02-26833804858780-3.48%9119,2207,498,809
2025-02-25774833862772+7.76%209028,09522,891,310
2025-02-24763773777758+1.71%4355,1643,960,529
2025-02-21760760770756+0.66%2622,2881,742,941
2025-02-20752755764748+0.27%3804,0483,064,662
2025-02-19756753771748-0.26%3574,3813,312,196
2025-02-18772755772753-1.82%3613,6232,753,632
2025-02-17766769774754+2.26%5243,7262,853,520
2025-02-14756752770750-0.13%5495,3954,094,303
2025-02-13760753784750+1.62%5655,8654,448,471
2025-02-12742741746740-0.13%1962,7372,035,596
2025-02-11736742742736+0.82%1721,089805,221
2025-02-10729736740724+0.96%1921,013745,433
2025-02-07733729735725-0.27%143633462,124
2025-02-06729731740726+0.27%196904662,411
2025-02-05727729730712+0.14%2551,3961,008,249
2025-02-04735728740727-0.95%2401,195876,756
2025-02-03751735751732-2.13%3883,2192,386,957
2025-01-31753751759747-0.40%2502,3751,789,313
2025-01-30756754759751-0.26%1811,9111,444,873
2025-01-29754756761751+0.13%2632,6732,020,164
2025-01-28753755758751+0.27%1481,192898,513
2025-01-27762753762753-1.18%2442,3631,788,607
2025-01-24759762769754+0.26%2962,3801,811,089
2025-01-23765760772740-1.43%4513,9893,023,422
2025-01-22758771775754+1.18%4894,2843,285,089
2025-01-21763762769751-0.13%3042,3911,811,472
2025-01-207627637837520.00%6338,5896,618,854
2025-01-17752763768743+1.46%4935,9274,480,969
2025-01-16750752784740+0.80%7568,8396,661,130
2025-01-15765746784734-2.48%9009,8257,409,017
2025-01-14720765795715+6.25%202526,26719,924,995
2025-01-13678720720676+6.51%9007,5115,238,383
2025-01-10664676680658+1.81%6048,9635,995,353
2025-01-09667664671647-0.45%5747,2654,778,698
2025-01-08665667671665+0.45%2171,7541,171,002
2025-01-06668664671646-0.15%3634,8543,197,463
2025-01-036726656786600.00%4045,4043,619,898

Архив котировок акции AVAN по годам

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