Аренадата
DATA
92.66 ₽ -1.4% ↓История котировок DATA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |