Аренадата
DATA
92.66 ₽ -1.4% ↓История котировок DATA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 132.1 | 134.44 | 137 | 131.74 | +1.86% | 6968 | 480,933 | 64,778,644 |
| 2024-12-28 | 128.5 | 131.98 | 132.4 | 127.22 | +2.71% | 9428 | 1,650,291 | 212,243,648 |
| 2024-12-27 | 130.22 | 128.5 | 130.7 | 127.8 | -1.76% | 8878 | 1,239,028 | 159,562,400 |
| 2024-12-26 | 133.82 | 130.8 | 134.64 | 128.02 | -1.73% | 20781 | 1,132,190 | 148,163,164 |
| 2024-12-25 | 134.32 | 133.1 | 134.92 | 131.76 | +0.08% | 10746 | 359,973 | 48,177,690 |
| 2024-12-24 | 132.1 | 133 | 136.44 | 131.5 | +0.77% | 21651 | 623,218 | 83,283,468 |
| 2024-12-23 | 134.7 | 131.98 | 138.8 | 128.12 | -0.77% | 11076 | 1,202,406 | 160,457,498 |
| 2024-12-20 | 127.2 | 133 | 134.82 | 122.32 | +4.44% | 12663 | 1,310,028 | 169,742,436 |
| 2024-12-19 | 123.48 | 127.34 | 127.34 | 122.34 | +3.21% | 5709 | 671,899 | 84,532,677 |
| 2024-12-18 | 119.52 | 123.38 | 123.72 | 119.52 | +3.42% | 11335 | 437,052 | 53,378,912 |
| 2024-12-17 | 119.4 | 119.3 | 120.42 | 117.5 | -0.08% | 3289 | 196,684 | 23,406,268 |
| 2024-12-16 | 120 | 119.4 | 120.78 | 117.36 | -1.21% | 6260 | 253,986 | 30,081,682 |
| 2024-12-13 | 121.2 | 120.86 | 121.62 | 118.5 | -0.30% | 3310 | 278,236 | 33,504,367 |
| 2024-12-12 | 122.1 | 121.22 | 123.08 | 121.06 | -0.96% | 2445 | 154,507 | 18,824,214 |
| 2024-12-11 | 122.72 | 122.4 | 122.72 | 119.14 | -0.31% | 6589 | 441,638 | 53,416,012 |
| 2024-12-10 | 124.8 | 122.78 | 124.94 | 121.4 | -1.71% | 3683 | 245,703 | 30,222,592 |
| 2024-12-09 | 122.06 | 124.92 | 127.58 | 122.06 | +2.11% | 19948 | 721,296 | 90,164,843 |
| 2024-12-06 | 115.66 | 122.34 | 124.9 | 115.4 | +5.79% | 9173 | 890,080 | 107,291,972 |
| 2024-12-05 | 114.2 | 115.64 | 115.78 | 114.02 | +1.24% | 2654 | 249,313 | 28,781,998 |
| 2024-12-04 | 115 | 114.22 | 115.38 | 114 | -0.21% | 2068 | 120,344 | 13,802,805 |
| 2024-12-03 | 115.68 | 114.46 | 116.16 | 113.68 | -1.05% | 2702 | 239,219 | 27,459,715 |
| 2024-12-02 | 115.5 | 115.68 | 116.26 | 113.62 | +0.16% | 3076 | 195,654 | 22,578,772 |
| 2024-11-29 | 115.98 | 115.5 | 116.38 | 113.58 | +1.71% | 2937 | 268,533 | 30,953,914 |
| 2024-11-28 | 112.04 | 113.56 | 117.34 | 112.02 | +2.49% | 4008 | 555,922 | 63,465,081 |
| 2024-11-27 | 115 | 110.8 | 116.56 | 110.1 | -3.52% | 9320 | 680,562 | 76,653,886 |
| 2024-11-26 | 117.6 | 114.84 | 117.82 | 112.34 | -1.93% | 13397 | 431,970 | 50,244,162 |
| 2024-11-25 | 118.16 | 117.1 | 118.86 | 116.8 | -0.90% | 8588 | 307,217 | 36,084,484 |
| 2024-11-22 | 119.68 | 118.16 | 120.3 | 117.62 | -1.25% | 13068 | 422,287 | 50,099,799 |
| 2024-11-21 | 120.3 | 119.66 | 121.86 | 118.42 | -0.53% | 8842 | 335,271 | 40,141,814 |
| 2024-11-20 | 119.48 | 120.3 | 122.4 | 119.22 | +0.77% | 4874 | 568,309 | 68,697,552 |
| 2024-11-19 | 118 | 119.38 | 121.6 | 117.8 | +0.74% | 38521 | 951,688 | 113,333,848 |
| 2024-11-18 | 117 | 118.5 | 120 | 116.32 | +0.14% | 4536 | 485,173 | 57,480,508 |
| 2024-11-15 | 117.78 | 118.34 | 118.72 | 116.16 | +0.48% | 3596 | 364,014 | 42,911,966 |
| 2024-11-14 | 118.14 | 117.78 | 119.1 | 117.08 | -0.36% | 14190 | 279,232 | 32,987,329 |
| 2024-11-13 | 118.02 | 118.2 | 119.78 | 117.02 | +0.02% | 22520 | 445,086 | 52,747,879 |
| 2024-11-12 | 118.5 | 118.18 | 118.74 | 116.32 | +0.27% | 33464 | 615,671 | 72,228,579 |
| 2024-11-11 | 120.64 | 117.86 | 121.2 | 117.6 | -1.22% | 8247 | 702,493 | 83,611,069 |
| 2024-11-08 | 122 | 119.32 | 123.2 | 118.7 | +1.55% | 13503 | 1,688,878 | 204,672,280 |
| 2024-11-07 | 119.86 | 117.5 | 120.62 | 116 | -0.84% | 5795 | 1,069,159 | 125,113,791 |
| 2024-11-06 | 123.7 | 118.5 | 124.1 | 117.5 | -3.49% | 13358 | 1,125,618 | 135,761,256 |
| 2024-11-05 | 124.28 | 122.78 | 125 | 122 | -2.25% | 5479 | 496,234 | 61,156,058 |
| 2024-11-02 | 124.12 | 125.6 | 126 | 123.2 | +1.72% | 4301 | 296,220 | 36,996,684 |
| 2024-11-01 | 124.76 | 123.48 | 124.8 | 121.5 | -1.01% | 5464 | 438,707 | 54,318,004 |
| 2024-10-31 | 122.6 | 124.74 | 126.44 | 122.5 | +1.66% | 19816 | 1,258,699 | 157,406,611 |
| 2024-10-30 | 118.96 | 122.7 | 122.74 | 118.16 | +3.74% | 7678 | 717,079 | 86,696,911 |
| 2024-10-29 | 121 | 118.28 | 121 | 117.5 | -0.79% | 6586 | 333,347 | 39,500,313 |
| 2024-10-28 | 117.3 | 119.22 | 122.52 | 116.5 | +0.78% | 14172 | 851,369 | 100,882,210 |
| 2024-10-25 | 120.6 | 118.3 | 121 | 117 | -2.52% | 10353 | 1,216,281 | 144,576,603 |
| 2024-10-24 | 123 | 121.36 | 126 | 117.06 | -0.96% | 24101 | 2,139,877 | 259,740,983 |
| 2024-10-23 | 118.94 | 122.54 | 122.74 | 118.34 | +4.32% | 12134 | 1,506,859 | 181,905,043 |
| 2024-10-22 | 116.76 | 117.46 | 119.44 | 116.06 | +2.23% | 7667 | 991,138 | 116,909,663 |
| 2024-10-21 | 114.44 | 114.9 | 118 | 114.44 | +0.42% | 5884 | 612,021 | 71,031,062 |
| 2024-10-18 | 112.92 | 114.42 | 115.88 | 110.34 | +0.35% | 3840 | 546,186 | 61,957,194 |
| 2024-10-17 | 112.68 | 114.02 | 114.98 | 112.32 | +1.53% | 6116 | 756,159 | 86,172,977 |
| 2024-10-16 | 111.78 | 112.3 | 112.5 | 110.02 | +0.27% | 5548 | 484,097 | 53,989,655 |
| 2024-10-15 | 111.34 | 112 | 112.46 | 110.3 | +0.56% | 5544 | 400,274 | 44,655,966 |
| 2024-10-14 | 113.5 | 111.38 | 119.78 | 110.8 | -0.25% | 22183 | 2,981,246 | 341,781,231 |
| 2024-10-11 | 107.98 | 111.66 | 114.4 | 107.98 | +3.29% | 14606 | 1,545,601 | 172,681,383 |
| 2024-10-10 | 106.1 | 108.1 | 109.6 | 105.7 | +1.90% | 16182 | 1,031,725 | 111,452,873 |
| 2024-10-09 | 105.6 | 106.08 | 106.64 | 105.48 | +0.45% | 11196 | 420,091 | 44,489,096 |
| 2024-10-08 | 105.18 | 105.6 | 106.78 | 104.84 | -0.17% | 13636 | 858,202 | 90,458,719 |
| 2024-10-07 | 105.24 | 105.78 | 107.48 | 104.56 | +0.76% | 5293 | 951,064 | 100,419,355 |
| 2024-10-04 | 105.48 | 104.98 | 107.98 | 104.6 | -0.25% | 5962 | 1,172,304 | 123,996,692 |
| 2024-10-03 | 106 | 105.24 | 107.8 | 104.44 | +0.30% | 5975 | 975,816 | 103,531,571 |
| 2024-10-02 | 107.98 | 104.92 | 111 | 104.06 | -1.89% | 23702 | 3,330,475 | 360,052,357 |
| 2024-10-01 | 110 | 106.94 | 114.8 | 102.5 | 0.00% | 49768 | 8,982,673 | 959,788,461 |