КарМани (CarMoney)

CARM

1.186 ₽ -0.46% ↓

История котировок CARM

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	2.244	2.26	2.3175	2.244	+0.71%	3277	14,044,300	31,870,986
2023-12-28	2.2515	2.244	2.266	2.244	-0.29%	2717	14,357,100	32,265,806
2023-12-27	2.2705	2.2505	2.28	2.25	-0.88%	3275	13,114,400	29,643,511
2023-12-26	2.315	2.2705	2.325	2.257	-1.73%	3115	14,573,500	33,350,223
2023-12-25	2.313	2.3105	2.37	2.305	+0.41%	2858	12,110,900	28,157,573
2023-12-22	2.299	2.301	2.368	2.2925	+0.11%	2777	10,389,100	24,171,604
2023-12-21	2.3425	2.2985	2.3425	2.2855	-1.20%	2209	8,561,900	19,732,091
2023-12-20	2.3155	2.3265	2.385	2.3155	+0.48%	1696	8,231,000	19,243,980
2023-12-19	2.317	2.3155	2.3875	2.305	-0.06%	2147	6,377,700	14,912,087
2023-12-18	2.3	2.317	2.339	2.254	+0.70%	3190	10,252,700	23,628,177
2023-12-15	2.279	2.301	2.315	2.234	+0.99%	3034	10,694,900	24,227,840
2023-12-14	2.345	2.2785	2.345	2.27	-1.53%	1944	4,606,300	10,577,311
2023-12-13	2.3125	2.314	2.404	2.2885	0.00%	2018	7,500,100	17,574,979
2023-12-12	2.2915	2.314	2.3415	2.25	+0.98%	2818	7,132,800	16,324,458
2023-12-11	2.3275	2.2915	2.36	2.29	-1.55%	2881	6,302,800	14,564,657
2023-12-08	2.35	2.3275	2.445	2.318	-0.98%	1757	6,277,000	14,836,646
2023-12-07	2.402	2.3505	2.41	2.278	-2.16%	3652	13,624,200	31,797,526
2023-12-06	2.4235	2.4025	2.45	2.351	+0.10%	2845	8,796,700	20,929,407
2023-12-05	2.451	2.4	2.463	2.33	-2.08%	4920	16,938,200	40,615,858
2023-12-04	2.502	2.451	2.508	2.4205	-2.04%	3433	11,314,400	27,939,635
2023-12-01	2.5335	2.502	2.5495	2.5	-1.22%	3431	9,246,500	23,296,715
2023-11-30	2.558	2.533	2.56	2.5295	+0.04%	1911	6,097,800	15,484,241
2023-11-29	2.5465	2.532	2.5645	2.525	-0.04%	1796	6,394,800	16,238,470
2023-11-28	2.5475	2.533	2.5565	2.524	-0.57%	1773	6,044,500	15,310,828
2023-11-27	2.551	2.5475	2.57	2.5285	-0.12%	2646	10,081,800	25,590,876
2023-11-24	2.579	2.5505	2.579	2.54	-0.22%	2376	7,440,200	19,021,499
2023-11-23	2.587	2.556	2.5895	2.531	-0.74%	2860	10,618,000	27,156,296
2023-11-22	2.5785	2.575	2.5965	2.5655	-0.04%	2550	9,089,900	23,469,889
2023-11-21	2.62	2.576	2.639	2.555	-1.49%	3746	16,072,000	41,564,062
2023-11-20	2.72	2.615	2.7395	2.56	-2.79%	6558	24,916,700	66,313,393
2023-11-17	2.65	2.69	2.698	2.6335	+1.17%	2427	7,775,500	20,679,250
2023-11-16	2.699	2.659	2.705	2.657	-0.77%	2144	8,460,700	22,677,716
2023-11-15	2.6495	2.6795	2.6975	2.53	+1.11%	4225	11,287,100	29,734,659
2023-11-14	2.6905	2.65	2.7395	2.609	-1.51%	4646	13,333,000	35,465,810
2023-11-13	2.7	2.6905	2.7625	2.673	+1.15%	6571	28,115,300	76,169,130
2023-11-10	2.65	2.66	2.675	2.645	+0.42%	2306	10,206,500	27,141,828
2023-11-09	2.68	2.649	2.6805	2.6365	-0.73%	1853	8,415,600	22,321,338
2023-11-08	2.6145	2.6685	2.669	2.606	+2.22%	3141	13,997,800	37,043,685
2023-11-07	2.6315	2.6105	2.6315	2.58	+0.06%	1785	4,968,200	12,929,257
2023-11-06	2.561	2.609	2.66	2.5575	+2.15%	4431	21,269,700	55,871,080
2023-11-03	2.582	2.554	2.608	2.543	-1.08%	3005	5,689,100	14,676,567
2023-11-02	2.598	2.582	2.6025	2.574	-0.48%	1797	5,932,400	15,341,933
2023-11-01	2.578	2.5945	2.5985	2.556	+0.70%	2056	3,598,200	9,313,854
2023-10-31	2.5605	2.5765	2.5875	2.53	+0.94%	3478	7,432,900	19,020,984
2023-10-30	2.587	2.5525	2.598	2.548	0.00%	5173	6,430,300	16,589,573
2023-10-27	2.56	2.5525	2.586	2.533	-0.80%	3145	8,856,900	22,600,779
2023-10-26	2.68	2.573	2.68	2.56	-2.67%	4025	9,791,700	25,486,190
2023-10-25	2.637	2.6435	2.6925	2.55	+0.69%	5588	25,691,500	68,074,578
2023-10-24	2.6445	2.6255	2.6445	2.61	-0.55%	3937	7,450,100	19,527,372
2023-10-23	2.6965	2.64	2.7	2.63	+0.46%	4513	13,483,900	35,775,900
2023-10-20	2.65	2.628	2.662	2.61	-0.76%	2199	6,358,200	16,746,665
2023-10-19	2.68	2.648	2.68	2.623	-1.23%	3065	9,246,100	24,437,876
2023-10-18	2.6355	2.681	2.69	2.6095	+1.73%	14735	24,993,300	66,531,016
2023-10-17	2.629	2.6355	2.688	2.6095	+0.55%	8655	24,776,500	65,513,703
2023-10-16	2.5495	2.621	2.6675	2.5415	+3.47%	18447	56,950,000	149,472,019
2023-10-13	2.524	2.533	2.5435	2.52	+0.36%	2505	8,114,100	20,552,327
2023-10-12	2.53	2.524	2.5485	2.5205	-0.63%	3115	8,708,200	22,050,507
2023-10-11	2.568	2.54	2.568	2.54	-0.70%	3668	9,556,000	24,327,696
2023-10-10	2.55	2.558	2.593	2.547	+0.31%	2815	8,715,600	22,377,020
2023-10-09	2.5795	2.55	2.59	2.546	-0.68%	3518	10,151,900	25,986,330
2023-10-06	2.586	2.5675	2.6	2.5505	-0.96%	3209	9,583,000	24,642,744
2023-10-05	2.614	2.5925	2.6505	2.59	-0.65%	3085	10,974,900	28,600,556
2023-10-04	2.6485	2.6095	2.6495	2.5885	-1.23%	3585	15,370,900	40,271,168
2023-10-03	2.65	2.642	2.702	2.62	-0.15%	3495	13,728,100	36,418,992
2023-10-02	2.694	2.646	2.775	2.632	+0.59%	9753	48,715,500	131,001,824
2023-09-29	2.6235	2.6305	2.877	2.613	+0.27%	30281	215,823,200	596,218,579
2023-09-28	2.6285	2.6235	2.669	2.6145	-0.10%	1577	4,580,300	12,056,056
2023-09-27	2.62	2.626	2.6885	2.593	+0.34%	2433	9,052,200	23,943,452
2023-09-26	2.627	2.617	2.64	2.6	-0.15%	1812	4,523,600	11,826,074
2023-09-25	2.6675	2.621	2.7185	2.596	-1.74%	2876	10,729,600	28,340,980
2023-09-22	2.7	2.6675	2.715	2.6005	+0.83%	2243	5,451,100	14,517,790
2023-09-21	2.658	2.6455	2.775	2.598	-0.64%	4490	17,755,100	47,716,946
2023-09-20	2.6665	2.6625	2.72	2.53	-0.15%	3563	10,453,300	27,311,205
2023-09-19	2.717	2.6665	2.717	2.626	-1.28%	2770	6,132,300	16,322,946
2023-09-18	2.734	2.701	2.766	2.665	-0.59%	2949	10,697,000	29,175,488
2023-09-15	2.695	2.717	2.73	2.6275	+1.80%	2532	9,834,500	26,461,402
2023-09-14	2.699	2.669	2.699	2.5465	-1.00%	6326	18,192,700	47,741,250
2023-09-13	2.73	2.696	2.73	2.67	-0.33%	3091	7,058,400	19,025,394
2023-09-12	2.7005	2.705	2.737	2.7	+0.17%	2643	5,804,700	15,746,963
2023-09-11	2.729	2.7005	2.77	2.666	-0.95%	4351	10,845,300	29,378,419
2023-09-08	2.739	2.7265	2.739	2.7005	+0.26%	3338	8,237,400	22,353,960
2023-09-07	2.7575	2.7195	2.7775	2.709	-1.23%	4972	13,056,600	35,652,498
2023-09-06	2.79	2.7535	2.79	2.7215	-1.34%	7103	21,716,800	59,736,746
2023-09-05	2.839	2.791	2.839	2.774	-1.33%	6552	20,986,300	58,829,500
2023-09-04	2.823	2.8285	2.854	2.8225	+0.19%	3442	10,468,400	29,639,006
2023-09-01	2.826	2.823	2.84	2.8195	-0.11%	2952	7,814,200	22,085,431
2023-08-31	2.8645	2.826	2.8645	2.82	-0.91%	4717	12,346,400	34,978,734
2023-08-30	2.84	2.852	2.8675	2.84	-0.23%	2615	6,537,200	18,639,175
2023-08-29	2.8895	2.8585	2.898	2.858	-0.76%	2632	7,132,500	20,465,710
2023-08-28	2.8975	2.8805	2.905	2.866	-0.21%	2564	8,037,200	23,206,886
2023-08-25	2.849	2.8865	2.8945	2.8385	+1.46%	3259	16,077,500	46,157,535
2023-08-24	2.8715	2.845	2.8745	2.83	-0.73%	2995	6,999,100	19,925,263
2023-08-23	2.92	2.866	2.9205	2.83	-0.50%	4878	14,929,400	42,928,680
2023-08-22	2.93	2.8805	2.9415	2.85	-1.52%	4940	16,195,800	47,029,971
2023-08-21	2.995	2.925	2.995	2.917	-0.27%	9467	41,207,000	121,041,218
2023-08-18	2.86	2.933	2.949	2.813	+3.27%	4302	18,970,100	54,900,212
2023-08-17	2.8435	2.84	2.88	2.8	+0.53%	2811	11,694,900	33,225,072
2023-08-16	2.884	2.825	2.91	2.79	-2.05%	4296	13,349,400	37,910,260
2023-08-15	2.86	2.884	2.95	2.766	+0.52%	3943	13,548,500	38,853,065
2023-08-14	2.9005	2.869	2.9295	2.85	-1.09%	4799	19,038,300	55,172,782
2023-08-11	2.89	2.9005	2.9375	2.89	+0.43%	3464	12,311,800	35,914,770
2023-08-10	2.929	2.888	2.9395	2.8825	-0.50%	3537	11,233,000	32,562,272
2023-08-09	2.924	2.9025	2.933	2.8805	+0.43%	3195	9,975,400	29,020,081
2023-08-08	2.907	2.89	2.929	2.82	-0.58%	5958	17,399,900	50,142,031
2023-08-07	2.9865	2.907	2.99	2.892	+2.02%	7645	33,602,800	98,698,040
2023-08-04	2.95	2.8495	2.9815	2.7605	-3.57%	9876	35,267,000	102,488,184
2023-08-03	2.949	2.955	2.978	2.905	+0.58%	6952	23,391,500	69,219,124
2023-08-02	2.921	2.938	2.9695	2.872	+2.01%	8906	36,933,700	108,198,860
2023-08-01	2.9195	2.88	2.92	2.8715	-0.76%	4444	12,045,100	34,882,835
2023-07-31	2.91	2.902	2.92	2.881	+1.22%	5239	18,565,800	53,961,294
2023-07-28	2.907	2.867	2.907	2.841	-1.38%	5177	13,093,700	37,642,463
2023-07-27	2.8925	2.907	2.9295	2.8615	+0.87%	5420	12,567,200	36,393,010
2023-07-26	2.92	2.882	2.98	2.831	-0.60%	11797	36,183,300	105,099,643
2023-07-25	2.774	2.8995	2.8995	2.7635	+5.19%	15226	62,250,800	177,674,617
2023-07-24	2.7245	2.7565	2.7745	2.7245	+1.17%	5499	15,817,300	43,510,048
2023-07-21	2.7215	2.7245	2.739	2.707	+0.11%	3780	8,148,400	22,192,480
2023-07-20	2.73	2.7215	2.75	2.715	-0.24%	5184	14,701,600	40,174,569
2023-07-19	2.718	2.728	2.749	2.7	-0.26%	6203	15,412,000	41,900,141
2023-07-18	2.714	2.735	2.759	2.681	+0.98%	10298	28,095,200	76,179,705
2023-07-17	2.743	2.7085	2.75	2.666	-1.26%	9363	19,146,800	51,880,700
2023-07-14	2.78	2.743	2.7855	2.722	-0.97%	8943	23,732,800	65,036,561
2023-07-13	2.8005	2.77	2.822	2.712	-1.25%	7602	14,812,500	41,229,447
2023-07-12	2.8035	2.805	2.8355	2.8005	+0.14%	6178	15,251,400	42,814,897
2023-07-11	2.803	2.801	2.8695	2.8	+0.04%	8265	25,014,500	70,574,572
2023-07-10	2.8	2.8	3	2.6	-0.18%	11175	47,103,400	134,526,950
2023-07-07	2.6995	2.805	2.8665	2.6865	+3.89%	30400	123,229,700	346,207,507
2023-07-06	2.89	2.7	2.9	2.6815	-6.57%	34527	105,392,900	288,548,212
2023-07-05	3.023	2.89	3.025	2.888	-4.43%	32145	104,841,900	306,541,926
2023-07-04	3.4405	3.024	3.523	2.8875	-8.86%	103086	532,654,500	1,672,752,841
2023-07-03	3.15	3.318	3.318	3.15	0.00%	107621	1,033,508,900	3,372,166,524

Архив котировок акции CARM по годам

2026 2025 2024 2023