Делимобиль
DELI
86.55 ₽ -1.59% ↓История котировок DELI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 88.05 | 86.7 | 88.35 | 86.15 | -1.42% | 2646 | 171,705 | 14,902,377 |
| 2026-04-16 | 87.3 | 87.95 | 89.9 | 87.05 | +0.69% | 2141 | 76,851 | 6,758,164 |
| 2026-04-15 | 86.95 | 87.35 | 88.15 | 86 | +0.75% | 1643 | 63,930 | 5,554,887 |
| 2026-04-14 | 86.5 | 86.7 | 87.45 | 86.35 | -0.06% | 1503 | 58,305 | 5,060,821 |
| 2026-04-13 | 88.55 | 86.75 | 89.35 | 84.85 | -2.03% | 5681 | 262,985 | 22,813,291 |
| 2026-04-10 | 89 | 88.55 | 90.65 | 88.3 | -0.51% | 1689 | 52,386 | 4,660,446 |
| 2026-04-09 | 88.6 | 89 | 90 | 88.05 | +0.34% | 1640 | 57,935 | 5,145,686 |
| 2026-04-08 | 88.85 | 88.7 | 89.35 | 88.3 | -0.22% | 1339 | 39,521 | 3,509,941 |
| 2026-04-07 | 89.35 | 88.9 | 89.35 | 88 | -0.50% | 2089 | 76,493 | 6,785,507 |
| 2026-04-06 | 89 | 89.35 | 89.8 | 88.55 | +0.39% | 2701 | 65,184 | 5,809,886 |
| 2026-04-03 | 90.5 | 89 | 90.95 | 88.9 | -1.66% | 2217 | 84,522 | 7,574,086 |
| 2026-04-02 | 91.1 | 90.5 | 91.5 | 90.2 | -0.66% | 1390 | 56,945 | 5,175,935 |
| 2026-04-01 | 92.15 | 91.1 | 93 | 90.15 | -1.14% | 2028 | 113,523 | 10,359,770 |
| 2026-03-31 | 89.6 | 92.15 | 92.3 | 89.2 | +2.90% | 3994 | 239,749 | 21,889,647 |
| 2026-03-30 | 88.35 | 89.55 | 90.1 | 87.9 | +1.59% | 3318 | 152,292 | 13,576,834 |
| 2026-03-27 | 88.35 | 88.15 | 89.35 | 87.85 | -0.62% | 3032 | 127,679 | 11,281,376 |
| 2026-03-26 | 90.15 | 88.7 | 90.15 | 88.15 | -0.73% | 4739 | 175,709 | 15,587,027 |
| 2026-03-25 | 92.85 | 89.35 | 93.35 | 89.3 | -3.56% | 5945 | 273,880 | 24,924,250 |
| 2026-03-24 | 94.35 | 92.65 | 98.8 | 91.6 | -1.49% | 8156 | 664,084 | 62,371,038 |
| 2026-03-23 | 97.65 | 94.05 | 98.05 | 93.65 | -3.98% | 6291 | 220,626 | 21,059,557 |
| 2026-03-20 | 98.3 | 97.95 | 99.15 | 97.65 | -0.31% | 3046 | 118,823 | 11,660,461 |
| 2026-03-19 | 100 | 98.25 | 100.4 | 98.05 | -1.75% | 6122 | 148,939 | 14,691,269 |
| 2026-03-18 | 100.1 | 100 | 100.4 | 99.2 | +0.05% | 2315 | 80,284 | 8,018,769 |
| 2026-03-17 | 100.05 | 99.95 | 100.55 | 99.7 | -0.30% | 1674 | 46,896 | 4,692,906 |
| 2026-03-16 | 100.4 | 100.25 | 101.05 | 100 | -0.40% | 2799 | 97,777 | 9,819,865 |
| 2026-03-13 | 100 | 100.65 | 101.1 | 99 | +0.35% | 5161 | 146,382 | 14,680,428 |
| 2026-03-12 | 100 | 100.3 | 102.5 | 98.25 | +0.40% | 11428 | 595,359 | 59,527,330 |
| 2026-03-11 | 101.8 | 99.9 | 102.65 | 99.8 | -1.87% | 9336 | 376,926 | 37,862,464 |
| 2026-03-10 | 102.3 | 101.8 | 102.8 | 101.55 | -0.39% | 3320 | 105,523 | 10,762,826 |
| 2026-03-09 | 101.2 | 102.2 | 102.65 | 101 | +0.64% | 1535 | 63,575 | 6,476,260 |
| 2026-03-06 | 103.2 | 101.55 | 103.45 | 101.05 | -1.60% | 2195 | 77,487 | 7,898,368 |
| 2026-03-05 | 105.7 | 103.2 | 108 | 102.75 | -2.37% | 4248 | 291,503 | 30,351,219 |
| 2026-03-04 | 101.3 | 105.7 | 109 | 100.85 | +4.34% | 4356 | 346,980 | 36,501,023 |
| 2026-03-03 | 102.45 | 101.3 | 102.7 | 100.5 | -1.03% | 3580 | 107,105 | 10,858,684 |
| 2026-03-02 | 104.15 | 102.35 | 104.35 | 99.2 | -1.73% | 5092 | 196,000 | 20,060,677 |
| 2026-02-27 | 104.35 | 104.15 | 104.45 | 103.65 | -0.10% | 1037 | 29,629 | 3,084,830 |
| 2026-02-26 | 105 | 104.25 | 105.9 | 104 | -1.00% | 1461 | 52,977 | 5,557,835 |
| 2026-02-25 | 103.8 | 105.3 | 105.5 | 103.25 | +1.89% | 1964 | 85,576 | 8,947,651 |
| 2026-02-24 | 104.95 | 103.35 | 105.95 | 103 | -1.52% | 4131 | 180,332 | 18,740,245 |
| 2026-02-20 | 104.8 | 104.95 | 105.75 | 104 | +0.19% | 1481 | 52,077 | 5,457,479 |
| 2026-02-19 | 104.7 | 104.75 | 107 | 103.9 | 0.00% | 3746 | 192,632 | 20,376,675 |
| 2026-02-18 | 105.1 | 104.75 | 105.3 | 103.8 | -0.66% | 1852 | 52,165 | 5,453,602 |
| 2026-02-17 | 104.45 | 105.45 | 106.85 | 103.2 | +0.57% | 5113 | 250,446 | 26,347,572 |
| 2026-02-16 | 104.05 | 104.85 | 105.95 | 102.75 | +0.77% | 3288 | 99,050 | 10,346,091 |
| 2026-02-13 | 103.5 | 104.05 | 104.85 | 102.35 | +0.97% | 2896 | 103,897 | 10,778,300 |
| 2026-02-12 | 103 | 103.05 | 104.3 | 102.65 | +0.05% | 2256 | 57,897 | 5,984,912 |
| 2026-02-11 | 103.1 | 103 | 103.95 | 102.15 | -0.05% | 2537 | 61,832 | 6,371,937 |
| 2026-02-10 | 101.95 | 103.05 | 105.15 | 101.55 | +1.28% | 5287 | 173,648 | 17,812,359 |
| 2026-02-09 | 102.55 | 101.75 | 103.5 | 101.25 | -0.59% | 4565 | 136,386 | 13,940,393 |
| 2026-02-06 | 102.8 | 102.35 | 105 | 102 | +0.15% | 3777 | 131,477 | 13,576,684 |
| 2026-02-05 | 104.9 | 102.2 | 106.2 | 101.4 | -2.53% | 7088 | 311,293 | 32,041,916 |
| 2026-02-04 | 105.75 | 104.85 | 106 | 103.5 | -0.71% | 5178 | 144,321 | 15,131,550 |
| 2026-02-03 | 105.9 | 105.6 | 106.5 | 105.55 | -0.33% | 2456 | 34,568 | 3,661,499 |
| 2026-02-02 | 106.05 | 105.95 | 106.9 | 103.7 | -0.09% | 4921 | 159,414 | 16,823,147 |
| 2026-01-30 | 107.05 | 106.05 | 107.45 | 105.8 | -0.98% | 2940 | 99,052 | 10,555,380 |
| 2026-01-29 | 107.3 | 107.1 | 107.9 | 106.15 | -0.19% | 3636 | 134,026 | 14,350,241 |
| 2026-01-28 | 107.5 | 107.3 | 108.55 | 106.9 | -0.46% | 2092 | 84,502 | 9,104,783 |
| 2026-01-27 | 107.2 | 107.8 | 107.95 | 106.5 | +0.56% | 2549 | 88,378 | 9,469,373 |
| 2026-01-26 | 108.1 | 107.2 | 109.3 | 106.65 | -0.69% | 4552 | 183,028 | 19,723,635 |
| 2026-01-23 | 108.25 | 107.95 | 109.4 | 107.8 | 0.00% | 1821 | 69,179 | 7,505,245 |
| 2026-01-22 | 107.65 | 107.95 | 110.5 | 107.15 | +0.56% | 4662 | 295,911 | 32,232,048 |
| 2026-01-21 | 107.9 | 107.35 | 108.8 | 106.5 | -0.56% | 2206 | 88,004 | 9,488,552 |
| 2026-01-20 | 108.6 | 107.95 | 108.85 | 107.2 | -0.60% | 1666 | 58,867 | 6,362,457 |
| 2026-01-19 | 107.55 | 108.6 | 109 | 107.05 | +0.88% | 3345 | 173,876 | 18,769,577 |
| 2026-01-16 | 107.2 | 107.65 | 108.05 | 107 | +0.47% | 2172 | 82,351 | 8,851,241 |
| 2026-01-15 | 107.2 | 107.15 | 107.6 | 106.45 | +0.47% | 2195 | 49,066 | 5,250,846 |
| 2026-01-14 | 106.4 | 106.65 | 108.25 | 104.6 | +0.23% | 4390 | 180,144 | 19,180,776 |
| 2026-01-13 | 107.05 | 106.4 | 107.2 | 106.05 | -0.56% | 2606 | 92,349 | 9,857,348 |
| 2026-01-12 | 107.5 | 107 | 108.15 | 106.4 | -0.33% | 2517 | 97,438 | 10,450,336 |
| 2026-01-09 | 108.2 | 107.35 | 108.8 | 105.8 | -0.83% | 2202 | 111,904 | 12,010,970 |
| 2026-01-08 | 107.55 | 108.25 | 109.1 | 107.55 | -0.28% | 1091 | 45,665 | 4,939,092 |
| 2026-01-06 | 109.2 | 108.55 | 109.65 | 107.8 | +0.51% | 1552 | 59,573 | 6,466,073 |
| 2026-01-05 | 108.55 | 108 | 108.85 | 107.2 | 0.00% | 1976 | 83,791 | 9,038,555 |