Аренадата
DATA
96.98 ₽ +0.81% ↑История котировок DATA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |