Аренадата

DATA

61.12 ₽ -3.32% ↓

История котировок DATA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-07-17	63.22	61.12	66.5	60.4	-3.32%	10123	501,690	31,769,037
2026-07-16	68.78	63.22	68.78	62.32	-7.95%	16248	781,843	50,966,085
2026-07-15	71.2	68.68	71.2	67.58	-3.38%	6925	316,800	21,868,857
2026-07-14	71.42	71.08	72.12	70.8	-0.42%	3065	110,536	7,868,298
2026-07-13	71.98	71.38	72.58	70.84	+0.06%	5756	214,199	15,359,600
2026-07-10	72.22	71.34	72.26	70.74	-1.22%	3991	188,580	13,457,547
2026-07-09	72.6	72.22	72.94	71	-0.52%	4312	235,165	16,962,545
2026-07-08	73.76	72.6	74.06	71.1	-1.55%	7057	355,473	25,910,811
2026-07-07	73.98	73.74	74.7	71.34	-0.30%	8492	351,306	25,572,175
2026-07-06	75.92	73.96	76.48	73.28	-2.53%	7541	281,504	21,055,283
2026-07-03	78.62	75.88	79.46	74	-3.26%	8745	643,216	49,224,005
2026-07-02	79.84	78.44	81.02	77.46	-1.65%	7412	579,813	45,510,872
2026-07-01	79	79.76	81	78.22	+0.96%	6797	353,017	28,007,511
2026-06-30	75.16	79	80.58	74.5	+5.11%	17351	1,520,724	118,499,282
2026-06-29	74.72	75.16	76.74	72.3	+0.59%	13447	903,608	67,176,940
2026-06-26	74.72	74.72	76.68	72.12	+0.05%	25127	865,722	64,564,716
2026-06-25	75.24	74.68	76.86	72.54	-0.74%	18869	654,293	48,944,600
2026-06-24	75.94	75.24	81.08	73.02	-0.90%	30458	1,394,658	106,824,123
2026-06-23	73.96	75.92	76.5	71.16	+3.21%	18583	804,294	59,676,233
2026-06-22	81.1	73.56	81.1	68.46	-9.01%	44174	3,216,437	238,590,441
2026-06-19	83.1	80.84	83.9	80.22	-2.72%	13671	407,327	33,391,130
2026-06-18	86.62	83.1	86.88	82.22	-3.91%	13468	433,744	36,482,739
2026-06-17	87.18	86.48	87.66	85.82	-0.39%	3691	148,404	12,890,097
2026-06-16	87.5	86.82	90	86.18	-0.78%	27443	525,991	46,370,208
2026-06-15	87.18	87.5	88.46	87	+0.39%	7880	340,215	29,881,781
2026-06-11	88.1	87.16	89.36	87	-1.27%	4776	226,581	19,881,226
2026-06-10	87.04	88.28	91	85.08	-4.06%	27301	1,937,019	169,038,087
2026-06-09	90.68	92.02	92.92	88.56	+0.59%	17911	1,441,291	130,807,926
2026-06-08	94.36	91.48	96.2	89.72	-2.70%	36273	1,132,181	105,098,309
2026-06-05	95.14	94.02	95.66	93.24	-1.09%	12203	306,554	28,968,799
2026-06-04	95.9	95.06	99	94.14	-0.63%	11624	954,501	92,346,153
2026-06-03	95.54	95.66	96.5	95.5	+0.17%	12754	386,912	37,182,189
2026-06-02	94.18	95.5	95.5	93.24	+1.44%	6448	364,399	34,390,269
2026-06-01	91.76	94.14	95.2	91.32	+2.80%	10335	741,430	69,741,737
2026-05-29	92.54	91.58	92.8	90.8	-1.04%	7782	285,369	26,111,027
2026-05-28	94.4	92.54	95	92	-1.78%	8741	393,135	36,603,131
2026-05-27	91.78	94.22	94.52	90.84	+3.31%	9548	374,831	34,712,137
2026-05-26	92.66	91.2	93.06	90.64	-1.58%	12296	376,813	34,527,243
2026-05-25	93.92	92.66	94.64	92.24	-1.40%	10455	324,666	30,398,361
2026-05-22	93.84	93.98	94.8	92.94	+0.15%	11380	349,769	32,863,318
2026-05-21	94.74	93.84	95	92.7	-0.95%	9270	399,516	37,515,527
2026-05-20	95.32	94.74	95.68	94.22	-0.61%	6389	294,066	27,922,643
2026-05-19	95.18	95.32	96.48	94.9	+0.19%	6527	323,134	30,867,852
2026-05-18	96.6	95.14	97.02	94.1	-1.51%	16315	523,502	50,055,707
2026-05-15	98.12	96.6	101.22	95.52	-1.55%	8795	532,009	51,897,989
2026-05-14	97.74	98.12	98.98	97.4	+0.57%	6391	770,160	75,846,987
2026-05-13	97.54	97.56	97.82	96.46	+0.43%	4051	216,041	21,040,787
2026-05-12	96.92	97.14	97.9	96.1	+0.75%	5760	446,716	43,448,061
2026-05-11	95	96.42	97.12	94.62	+1.60%	4812	249,800	23,921,870
2026-05-08	95.32	94.9	96.32	93.26	-0.29%	8801	569,989	53,857,056
2026-05-07	96.9	95.18	97.26	94.9	-1.37%	4807	313,067	29,968,584
2026-05-06	95.66	96.5	97.5	94.92	+0.88%	6574	502,196	48,312,306
2026-05-05	97.02	95.66	97.56	94.64	-1.40%	14128	782,924	75,007,603
2026-05-04	97.36	97.02	99.28	96.5	-0.33%	11998	603,446	59,035,449
2026-04-30	98.54	97.34	99.16	96.64	-1.22%	15789	437,683	42,699,707
2026-04-29	99.98	98.54	100.76	95.02	-1.46%	10108	507,433	49,772,465
2026-04-28	101.3	100	101.84	98.62	-1.32%	13742	640,867	63,919,497
2026-04-27	100.14	101.34	102.68	99.46	+1.20%	20585	1,235,432	125,144,133
2026-04-24	101.3	100.14	103	99.6	-1.15%	10032	988,613	100,430,709
2026-04-23	102.34	101.3	104	100.88	-1.05%	40280	1,063,821	109,197,311
2026-04-22	101.62	102.38	102.96	100.82	+0.75%	17381	1,365,757	139,254,082
2026-04-21	100	101.62	102.88	99.66	+1.93%	18334	1,473,451	148,640,560
2026-04-20	98.62	99.7	103.5	97.92	+1.34%	23067	1,904,675	191,997,919
2026-04-17	97.5	98.38	99.6	96.56	+0.92%	24982	1,271,837	125,132,098
2026-04-16	97.38	97.48	98.54	96.78	-0.10%	13486	520,033	50,701,386
2026-04-15	95.3	97.58	97.74	93.82	+2.48%	30983	986,270	94,488,066
2026-04-14	96.06	95.22	96.92	92.94	-0.87%	84783	796,357	76,139,991
2026-04-13	96.32	96.06	99.1	94.8	-0.74%	18101	876,714	85,070,640
2026-04-10	98.16	96.78	98.64	95.52	-1.53%	78050	1,120,253	108,515,683
2026-04-09	100	98.28	100.82	97.24	-1.62%	12416	650,475	64,274,191
2026-04-08	100.98	99.9	102.28	98	-0.91%	23511	978,432	98,340,642
2026-04-07	102	100.82	102.46	100.3	-0.88%	18045	711,338	72,094,820
2026-04-06	103.24	101.72	103.32	99.9	-1.43%	11674	753,968	76,713,818
2026-04-03	102.32	103.2	103.7	101.2	+0.86%	12545	607,411	62,309,824
2026-04-02	104.12	102.32	104.6	100.84	-1.75%	15336	777,004	79,648,400
2026-04-01	103.32	104.14	105.34	102.36	+1.07%	13414	891,110	92,406,646
2026-03-31	107	103.04	107.22	102.7	-3.43%	37835	995,093	104,404,165
2026-03-30	105.08	106.7	108.6	104.76	+2.69%	18823	1,684,930	179,669,156
2026-03-27	109	103.9	110.16	103.24	-4.49%	13138	1,415,365	152,137,673
2026-03-26	111.02	108.78	113.2	107.62	-2.02%	22952	2,870,719	316,820,173
2026-03-25	112.8	111.02	113.16	108.66	-1.65%	16430	2,021,675	225,225,132
2026-03-24	108.06	112.88	113.6	108.06	+4.48%	30868	3,575,865	395,446,552
2026-03-23	106.24	108.04	109.9	105.32	+1.79%	23566	2,443,894	263,909,976
2026-03-20	106.08	106.14	107.74	106	-0.09%	5798	422,517	45,053,374
2026-03-19	107.4	106.24	108.06	105.28	-1.15%	9620	790,545	84,277,144
2026-03-18	108.22	107.48	109.52	106.8	-0.50%	8606	796,242	85,910,888
2026-03-17	108.08	108.02	109.74	106.98	+0.30%	9483	813,225	87,991,835
2026-03-16	107.8	107.7	110.68	106.36	+0.24%	20210	1,448,435	157,661,476
2026-03-13	105.86	107.44	110.46	105.48	+1.76%	23933	2,239,724	242,617,857
2026-03-12	105.18	105.58	106.26	104.96	+0.38%	4161	210,682	22,246,308
2026-03-11	105.72	105.18	106.96	105.02	-0.53%	7417	259,609	27,455,141
2026-03-10	105.86	105.74	107.54	104.4	-0.11%	6856	474,367	50,254,098
2026-03-09	107.4	105.86	107.8	103.84	-1.34%	10744	842,866	88,663,076
2026-03-06	108.7	107.3	108.7	106.7	-0.83%	6619	490,068	52,664,105
2026-03-05	109.74	108.2	110	108	-1.40%	5066	369,664	40,150,946
2026-03-04	107.98	109.74	109.94	106.88	+2.12%	9988	950,745	103,780,019
2026-03-03	108.76	107.46	109.04	106.64	-1.50%	9022	766,503	82,398,168
2026-03-02	111.6	109.1	111.8	108	-2.24%	21116	1,890,099	206,881,808
2026-02-27	113.02	111.6	114.2	111	-1.20%	14367	1,598,598	179,448,915
2026-02-26	111.34	112.96	114.8	111	+1.84%	26826	3,143,551	354,871,549
2026-02-25	108.5	110.92	112.94	108.12	+2.23%	23682	2,418,718	268,537,346
2026-02-24	109.2	108.5	110.5	107.28	-0.86%	16538	1,394,928	151,875,547
2026-02-20	111.78	109.44	113	108.24	-1.65%	19049	2,337,727	256,366,568
2026-02-19	106.3	111.28	113.5	106.3	+4.61%	44184	6,813,681	755,001,163
2026-02-18	107.04	106.38	107.9	105.84	-0.54%	10177	813,914	86,641,291
2026-02-17	109.2	106.96	110.26	106.2	-1.80%	21232	2,299,358	247,571,562
2026-02-16	111.2	108.92	113.3	107.5	-1.29%	31134	2,931,066	322,941,534
2026-02-13	113.18	110.34	117.46	108.62	-1.89%	64377	8,618,843	968,913,888
2026-02-12	113.02	112.46	124.12	110.18	-0.32%	139189	26,980,137	3,169,022,560
2026-02-11	97	112.82	112.9	96.96	+16.33%	111421	15,402,629	1,666,397,920
2026-02-10	96.26	96.98	99	96.1	+0.81%	5689	289,850	28,198,668
2026-02-09	96.82	96.2	97.6	95.94	-0.64%	5392	280,761	27,068,188
2026-02-06	96.14	96.82	97.78	95.44	+0.37%	4952	282,654	27,280,879
2026-02-05	98.44	96.46	98.9	95.52	-1.97%	6659	402,448	38,935,754
2026-02-04	99.32	98.4	100.66	96.54	-1.15%	7430	543,289	53,753,823
2026-02-03	99.44	99.54	101.52	97.08	+1.01%	8112	918,226	91,288,003
2026-02-02	97.02	98.54	101.82	95	+1.82%	17770	1,638,614	162,055,800
2026-01-30	95.44	96.78	99.96	94.52	+1.47%	17670	1,624,954	158,442,258
2026-01-29	94.42	95.38	96.62	93.6	+1.02%	14901	1,039,603	98,818,664
2026-01-28	96.44	94.42	98.9	90.1	-2.01%	20385	1,553,130	148,973,231
2026-01-27	93.94	96.36	98.5	93.64	+2.62%	22252	1,881,525	182,237,641
2026-01-26	93.9	93.9	94.62	93.54	+0.28%	9628	472,120	44,415,205
2026-01-23	93.78	93.64	94.8	93.1	-0.13%	8200	425,892	40,065,729
2026-01-22	95.1	93.76	95.9	93.14	-1.18%	31237	744,153	70,023,315
2026-01-21	91.2	94.88	96.86	89.62	+4.04%	54460	2,619,075	245,559,509
2026-01-20	94.8	91.2	95.88	90	-3.84%	61914	2,586,781	238,050,107
2026-01-19	97.78	94.84	99.28	93.86	-3.01%	38397	2,278,640	219,231,908
2026-01-16	99.12	97.78	102.58	96.8	-1.15%	34259	2,696,455	267,121,029
2026-01-15	97.8	98.92	104.26	95.4	+1.46%	101724	8,755,834	877,406,137
2026-01-14	89.9	97.5	98.8	89.54	+8.99%	69395	5,691,084	540,019,435
2026-01-13	85.9	89.46	90.98	85.72	+4.51%	48791	3,374,305	301,807,658
2026-01-12	81.7	85.6	89.7	79.22	+4.06%	67473	2,720,821	234,287,517
2026-01-09	82.44	82.26	86.32	81.1	-0.41%	18341	964,360	80,926,561
2026-01-08	79.42	82.6	83.8	78.22	+4.03%	10663	896,711	73,180,913
2026-01-06	77.7	79.4	80.8	77.5	+2.24%	9264	412,879	32,769,213
2026-01-05	78.44	77.66	78.68	76.14	0.00%	9978	524,991	40,538,015

Архив котировок акции DATA по годам

2026 2025 2024