Детский мир

DSKY

48.18 ₽ -1.31% ↓

История котировок DSKY

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	100.18	100	102	99.84	0.00%	7329	1,423,800	143,976,999
2019-12-27	99.02	100	100.2	98.86	+0.91%	5861	1,742,710	173,633,903
2019-12-26	99	99.1	99.38	98.06	+0.18%	4609	691,570	68,209,019
2019-12-25	99.08	98.92	99.44	98.64	-0.08%	3199	393,400	38,979,652
2019-12-24	97.42	99	99.3	97.42	+1.35%	6940	2,109,800	208,378,175
2019-12-23	98.2	97.68	99.38	96.44	-0.53%	7131	1,428,430	140,149,935
2019-12-20	99.54	98.2	99.54	97.6	-1.31%	7820	1,615,010	159,140,870
2019-12-19	99.6	99.5	100	98.1	+0.22%	11257	4,039,500	401,828,234
2019-12-18	96.98	99.28	99.8	96.04	+2.46%	22924	7,132,670	701,464,976
2019-12-17	94.28	96.9	96.9	94.28	+2.54%	14400	4,670,850	447,938,924
2019-12-16	94.38	94.5	94.94	93.74	-4.29%	25993	7,287,100	688,000,906
2019-12-13	98.5	98.74	99	98.2	+0.24%	19381	6,240,160	615,298,006
2019-12-12	98.08	98.5	98.52	97.5	+0.55%	15641	4,624,100	453,815,980
2019-12-11	97.54	97.96	98.2	97.44	+0.49%	13952	3,944,950	386,529,177
2019-12-10	98	97.48	98.22	95.74	-0.53%	7598	2,402,480	234,485,093
2019-12-09	98.14	98	98.8	97.58	+0.45%	7828	2,651,960	260,235,996
2019-12-06	95.7	97.56	98.28	95.7	+1.94%	12001	3,287,150	319,509,446
2019-12-05	95.66	95.7	95.9	95.3	+0.42%	4899	1,402,790	134,030,522
2019-12-04	95	95.3	95.66	94.94	+0.32%	5272	1,351,750	128,965,071
2019-12-03	95.16	95	95.78	94.22	+0.19%	7425	1,946,690	184,791,247
2019-12-02	94.86	94.82	96.8	94.8	+0.21%	8915	2,516,100	240,152,205
2019-11-29	94.02	94.62	94.78	93.76	+0.96%	9870	2,328,460	219,268,784
2019-11-28	93.6	93.72	94.1	93.12	+0.13%	6829	1,925,750	180,413,747
2019-11-27	94.4	93.6	94.7	93.4	-0.70%	8375	2,674,710	251,322,221
2019-11-26	94.8	94.26	95.24	93.92	-0.11%	13560	5,484,280	517,353,826
2019-11-25	93.6	94.36	94.96	93.6	+0.81%	14397	4,834,810	456,020,413
2019-11-22	92.5	93.6	93.96	91.8	+0.65%	35174	16,635,140	1,543,506,653
2019-11-21	95.2	93	95.94	93	-2.31%	8896	2,125,460	200,023,011
2019-11-20	96	95.2	97	95.2	-0.42%	4827	1,002,840	96,545,504
2019-11-19	93.56	95.6	96.8	93.2	+2.29%	8305	2,460,200	234,926,653
2019-11-18	96.68	93.46	96.7	92.02	-3.21%	18809	6,231,950	582,462,656
2019-11-15	97.26	96.56	99.32	96.56	+0.27%	4921	1,362,470	133,157,138
2019-11-14	99	96.3	99.2	96.18	-2.23%	5801	1,846,190	180,175,665
2019-11-13	99.48	98.5	100.34	98.2	-1.24%	5152	1,756,810	174,726,430
2019-11-12	99.76	99.74	100.4	99.44	+0.36%	3285	964,310	96,331,870
2019-11-11	98.9	99.38	100.38	98.88	+0.10%	3053	644,780	64,257,838
2019-11-08	98.42	99.28	99.38	98.26	+1.04%	3651	925,960	91,512,002
2019-11-07	98.5	98.26	98.76	97.9	+0.51%	3667	785,360	77,360,016
2019-11-06	97.3	97.76	97.96	96.52	+0.68%	3076	803,700	78,400,727
2019-11-05	97.3	97.1	98.92	95.82	+0.14%	5124	1,745,440	169,020,214
2019-11-01	96.2	96.96	97	96.1	+1.11%	2984	332,930	32,224,585
2019-10-31	97	95.9	97.5	95.84	-1.09%	1938	212,600	20,518,476
2019-10-30	97.4	96.96	97.74	96.22	-0.25%	2889	312,260	30,324,076
2019-10-29	95.12	97.2	97.74	95.12	+1.40%	2236	614,460	59,273,126
2019-10-28	95.26	95.86	95.96	95.1	+0.65%	1107	135,740	12,960,603
2019-10-25	96	95.24	96	93.58	-0.77%	1886	460,040	43,671,869
2019-10-24	96.54	95.98	96.54	95.34	-0.02%	1550	244,740	23,464,001
2019-10-23	95.36	96	96	94.5	+1.05%	2133	604,110	57,541,478
2019-10-22	93.9	95	95.2	93.9	+0.79%	1991	575,990	54,611,731
2019-10-21	94.48	94.26	94.48	93.7	+0.34%	1811	374,980	35,280,852
2019-10-18	94.48	93.94	94.58	93.62	-0.38%	1603	305,260	28,704,829
2019-10-17	94.24	94.3	94.5	93.6	+0.36%	2817	605,880	57,041,940
2019-10-16	92.42	93.96	94.48	92	+3.00%	6609	1,766,300	164,848,910
2019-10-15	90.6	91.22	91.22	89.16	+0.77%	1515	823,170	74,704,833
2019-10-14	89.78	90.52	90.56	89.56	+0.80%	1362	272,660	24,591,058
2019-10-11	90.08	89.8	90.08	89.62	-0.31%	802	189,660	17,041,034
2019-10-10	90	90.08	90.38	89.72	-0.09%	683	100,690	9,072,317
2019-10-09	90.28	90.16	90.38	89.9	-0.11%	622	110,040	9,930,322
2019-10-08	89.68	90.26	90.3	89.24	+0.67%	1094	280,810	25,285,797
2019-10-07	89.32	89.66	90	89.32	+0.07%	1162	368,730	33,048,114
2019-10-04	89.4	89.6	89.88	89.4	0.00%	1294	216,200	19,368,633
2019-10-03	89.16	89.6	90	89.16	-0.04%	1183	318,650	28,531,156
2019-10-02	89.82	89.64	89.88	89.14	+0.29%	1044	266,360	23,810,292
2019-10-01	88.98	89.38	89.38	88.86	+0.52%	1010	185,920	16,574,933
2019-09-30	89.68	88.92	90	88.78	-0.85%	1637	166,580	14,862,511
2019-09-27	89.88	89.68	90.18	89.64	-0.38%	685	141,940	12,779,591
2019-09-26	90.1	90.02	90.16	89.5	+0.09%	704	157,850	14,195,337
2019-09-25	90	89.94	90.2	89.4	+0.25%	1214	248,930	22,322,183
2019-09-24	90.1	89.72	90.3	89.72	-0.64%	741	88,740	7,984,584
2019-09-23	90	90.3	90.38	89.76	+0.11%	854	168,180	15,139,003
2019-09-20	89.98	90.2	90.2	89.5	+0.22%	701	99,180	8,908,086
2019-09-19	90.3	90	90.36	88.54	-0.31%	1789	331,830	29,815,152
2019-09-18	90.26	90.28	90.48	89.82	+0.02%	1106	219,290	19,768,845
2019-09-17	90.48	90.26	90.5	90	+0.07%	2156	616,140	55,646,790
2019-09-16	90.9	90.2	91.48	90	-0.75%	2415	439,340	39,709,246
2019-09-13	90.6	90.88	91	90	+0.44%	2521	580,560	52,562,628
2019-09-12	90.12	90.48	90.48	89.8	+0.42%	2623	395,810	35,677,822
2019-09-11	90.1	90.1	90.6	89.98	-0.33%	1451	342,480	30,901,683
2019-09-10	90.54	90.4	90.7	89.98	+0.07%	1152	213,240	19,230,190
2019-09-09	90.66	90.34	90.9	90.08	-0.18%	982	155,460	14,038,077
2019-09-06	90.5	90.5	90.8	90.02	+0.02%	1151	208,310	18,816,481
2019-09-05	90.4	90.48	90.9	90.2	+0.09%	1130	299,470	27,086,435
2019-09-04	90.1	90.4	90.8	90.04	+0.89%	1279	260,550	23,553,824
2019-09-03	90.52	89.6	90.72	89.54	-0.99%	1383	369,190	33,215,481
2019-09-02	90.48	90.5	90.72	90.04	+0.33%	1314	193,100	17,478,181
2019-08-30	90.7	90.2	90.7	89.8	-0.55%	1656	265,970	23,987,202
2019-08-29	90.22	90.7	91	88.38	+0.76%	1781	488,080	44,115,855
2019-08-28	90.02	90.02	90.34	89.8	+0.29%	1176	340,540	30,676,369
2019-08-27	90.02	89.76	90.38	89.3	+0.29%	2121	719,530	64,618,619
2019-08-26	89.14	89.5	90.4	89.1	+0.90%	1907	584,380	52,401,128
2019-08-23	89.5	88.7	89.5	88.04	-0.67%	1181	302,020	26,788,708
2019-08-22	88.06	89.3	89.5	87.98	+1.62%	1522	356,570	31,658,987
2019-08-21	87.48	87.88	87.98	87.22	+0.55%	1912	696,540	60,946,166
2019-08-20	87.44	87.4	87.86	87.02	+0.30%	977	271,620	23,739,043
2019-08-19	87.98	87.14	87.98	86.56	-0.30%	1752	355,040	30,933,610
2019-08-16	87	87.4	88.08	87	+0.46%	1290	165,020	14,435,133
2019-08-15	88.7	87	89.16	86.08	-1.92%	2651	705,420	61,865,030
2019-08-14	89.64	88.7	89.88	88.34	-0.43%	1394	379,970	33,863,844
2019-08-13	90.02	89.08	90.02	88.8	-0.76%	1527	385,620	34,460,779
2019-08-12	90.24	89.76	90.8	89.62	-0.53%	1090	120,110	10,836,195
2019-08-09	89.94	90.24	90.5	89.5	+0.51%	1254	155,530	14,031,144
2019-08-08	89.54	89.78	90.48	89	+0.04%	1741	531,950	47,752,966
2019-08-07	89.28	89.74	89.74	88.82	+0.54%	884	168,100	15,008,992
2019-08-06	89.24	89.26	90	88.46	+0.27%	1321	366,670	32,815,921
2019-08-05	88.8	89.02	89.48	88.2	+0.20%	1633	382,200	33,997,832
2019-08-02	89	88.84	89.66	88.36	-1.29%	1416	348,870	31,136,519
2019-08-01	89.36	90	90.2	88.88	+0.36%	1241	470,340	42,228,565
2019-07-31	88.2	89.68	89.68	88.2	+1.26%	1629	543,170	48,421,359
2019-07-30	89.94	88.56	89.94	88.36	-1.27%	1747	339,920	30,222,982
2019-07-29	89.98	89.7	90.2	89.52	+0.22%	1040	253,510	22,789,039
2019-07-26	89.48	89.5	89.88	88.94	+0.02%	2041	474,300	42,467,870
2019-07-25	89.54	89.48	89.8	89.02	-0.36%	2161	524,580	46,838,413
2019-07-24	90.32	89.8	90.5	89.54	-0.77%	1402	312,520	28,124,763
2019-07-23	90.02	90.5	90.5	89.84	-0.02%	1552	409,390	36,964,732
2019-07-22	91.5	90.52	91.5	89.8	-0.31%	2296	425,910	38,479,081
2019-07-19	90.8	90.8	92.38	90.3	+0.07%	3515	863,580	78,791,656
2019-07-18	89.32	90.74	90.84	89.24	+1.59%	2914	729,180	65,701,644
2019-07-17	88.66	89.32	89.5	88.54	+0.40%	1424	282,480	25,183,680
2019-07-16	88	88.96	89.16	88	+1.21%	2374	770,590	68,420,427
2019-07-15	87.86	87.9	88.42	87.58	+0.11%	1444	436,950	38,419,357
2019-07-12	87.54	87.8	88.08	86.9	+0.30%	1313	221,280	19,334,590
2019-07-11	87.88	87.54	88.48	87.52	-0.36%	1818	444,700	39,082,028
2019-07-10	87.1	87.86	88.4	86.68	+1.22%	2132	597,070	52,190,320
2019-07-09	87.02	86.8	87.9	86.8	-0.25%	1910	574,340	50,241,060
2019-07-08	87.16	87.02	87.2	86.58	+0.35%	2098	581,390	50,564,249
2019-07-05	86.72	86.72	87.12	86.02	0.00%	2039	603,550	52,444,470
2019-07-04	85.8	86.72	87.2	85.8	+0.95%	2098	839,490	72,635,694
2019-07-03	85.64	85.9	86.3	85.32	+0.30%	2231	626,300	53,805,847
2019-07-02	85.42	85.64	85.98	85.16	+0.23%	1862	393,870	33,683,635
2019-07-01	85.8	85.44	85.9	84.8	-0.42%	4549	1,182,360	100,647,475
2019-06-28	85.7	85.8	86.2	85.6	0.00%	1520	329,200	28,251,264
2019-06-27	86.14	85.8	86.48	85.74	0.00%	1248	215,070	18,495,929
2019-06-26	86	85.8	86.28	85.68	-0.21%	1711	343,750	29,559,276
2019-06-25	86.5	85.98	86.5	85.66	-0.74%	1554	304,130	26,138,619
2019-06-24	86.7	86.62	86.9	86.2	-0.44%	1581	473,190	40,970,463
2019-06-21	86.52	87	87	86	+0.72%	1216	445,480	38,584,613
2019-06-20	86.12	86.38	87.28	86.1	+0.37%	1802	654,560	56,664,925
2019-06-19	84.94	86.06	86.74	84.82	+1.53%	2358	699,950	60,187,107
2019-06-18	84.76	84.76	85.12	84.6	+0.02%	1560	377,460	32,013,616
2019-06-17	85.24	84.74	85.34	84.52	-0.26%	1807	290,800	24,704,449
2019-06-14	85.5	84.96	85.5	84.86	-0.28%	1324	243,010	20,705,496
2019-06-13	85.6	85.2	85.62	85.16	-0.14%	929	175,770	14,996,734
2019-06-11	85.48	85.32	85.64	85.1	+0.07%	1147	360,030	30,755,113
2019-06-10	85.48	85.26	85.64	85.12	-0.26%	1039	232,440	19,837,587
2019-06-07	85.7	85.48	85.7	85.32	-0.26%	1014	411,980	35,231,404
2019-06-06	85.68	85.7	85.7	85.14	+0.59%	941	266,450	22,778,500
2019-06-05	85.56	85.2	85.94	85.2	-0.35%	1229	216,690	18,550,354
2019-06-04	84.72	85.5	85.96	84.56	+0.99%	1708	321,030	27,450,217
2019-06-03	84.62	84.66	84.96	84.16	-0.05%	1841	390,850	32,989,063
2019-05-31	85.4	84.7	85.46	84.6	-0.70%	2237	487,730	41,379,019
2019-05-30	85.5	85.3	85.5	85	-0.02%	1335	607,350	51,744,392
2019-05-29	85.68	85.32	85.68	85.08	-0.49%	1335	380,760	32,459,749
2019-05-28	85.24	85.74	85.74	85.02	+0.63%	2069	590,700	50,385,872
2019-05-27	85.8	85.2	85.98	85.04	-0.44%	2418	448,350	38,259,330
2019-05-24	86.5	85.58	86.6	85.52	-4.70%	6131	1,827,250	157,136,800
2019-05-23	89.66	89.8	90.18	89.4	+0.13%	2963	1,074,940	96,560,254
2019-05-22	90.18	89.68	90.18	89.22	-0.31%	2520	767,070	68,882,615
2019-05-21	90.06	89.96	90.28	89.9	+0.11%	1558	436,220	39,273,889
2019-05-20	90.1	89.86	90.3	89.76	+0.07%	1921	380,880	34,289,068
2019-05-17	89.84	89.8	90.1	89.42	-0.09%	914	96,800	8,701,850
2019-05-16	89.46	89.88	90.2	89.4	+0.51%	1000	165,330	14,881,091
2019-05-15	89.22	89.42	89.56	88.72	+0.61%	974	276,030	24,581,936
2019-05-14	89.32	88.88	89.36	88.6	-0.27%	1574	214,610	19,101,868
2019-05-13	88.9	89.12	89.36	88.42	+0.29%	1193	163,530	14,563,347
2019-05-10	89.22	88.86	89.22	88.42	-0.07%	1030	90,120	8,007,908
2019-05-08	89.88	88.92	90.18	88.5	-0.89%	1360	445,950	39,780,281
2019-05-07	88.94	89.72	90.36	88.92	+0.95%	1362	263,180	23,655,824
2019-05-06	88.3	88.88	89.6	88.2	+0.61%	923	173,990	15,461,877
2019-05-03	88.34	88.34	88.6	88.26	+0.11%	724	105,760	9,359,203
2019-05-02	88.16	88.24	88.58	88.16	-0.23%	849	163,300	14,425,041
2019-04-30	88.48	88.44	88.58	87.9	+0.34%	1456	270,710	23,904,589
2019-04-29	88.78	88.14	89.6	87.72	-0.29%	2945	665,610	58,691,706
2019-04-26	88.88	88.4	88.94	88.2	-0.41%	1169	182,140	16,100,571
2019-04-25	89.04	88.76	89.3	88.26	-0.34%	1018	222,600	19,747,074
2019-04-24	89.38	89.06	89.6	88.74	-0.34%	1548	120,170	10,691,054
2019-04-23	89.4	89.36	89.7	88.92	-0.02%	2404	663,540	59,197,259
2019-04-22	89.16	89.38	89.48	88.7	+0.31%	885	142,750	12,712,171
2019-04-19	88.6	89.1	89.2	88.14	+1.14%	971	247,670	22,026,105
2019-04-18	89.4	88.1	89.42	88.08	-1.03%	1445	289,350	25,705,300
2019-04-17	88.94	89.02	89.54	88.94	+0.16%	1291	205,790	18,376,821
2019-04-16	88.32	88.88	89	88.02	+0.66%	3740	470,170	41,649,894
2019-04-15	88	88.3	88.7	87.76	+0.46%	1876	421,760	37,172,567
2019-04-12	87.72	87.9	88.2	87.72	+0.23%	914	267,360	23,506,320
2019-04-11	87.92	87.7	88.16	87.6	-0.18%	1215	366,800	32,252,916
2019-04-10	88.18	87.86	88.22	87.7	+0.18%	1194	156,330	13,743,703
2019-04-09	88.3	87.7	88.7	87.7	-0.68%	1275	339,590	29,916,378
2019-04-08	88.56	88.3	89.3	87.98	-0.61%	1017	155,880	13,765,636
2019-04-05	88.62	88.84	89	88.5	+0.05%	424	50,980	4,527,310
2019-04-04	89.1	88.8	89.1	88.6	0.00%	400	47,420	4,207,111
2019-04-03	88.6	88.8	89.2	88.6	-0.22%	515	70,110	6,226,660
2019-04-02	88.84	89	89.2	88.54	+0.11%	869	98,160	8,720,552
2019-04-01	90	88.9	90	88.42	+0.02%	1575	163,350	14,539,671
2019-03-29	88.88	88.88	88.94	87.5	+0.11%	1748	173,630	15,380,007
2019-03-28	89.06	88.78	89.1	88.56	+0.14%	435	46,430	4,120,853
2019-03-27	88.3	88.66	89	88.22	+0.18%	2966	208,470	18,474,673
2019-03-26	88.3	88.5	89.3	88	+0.07%	847	191,210	16,978,629
2019-03-25	89.46	88.44	89.46	88.28	-0.52%	1464	280,500	24,905,635
2019-03-22	89.38	88.9	89.8	88.5	+0.11%	962	246,370	21,971,144
2019-03-21	89.92	88.8	89.92	88.72	-0.49%	911	287,450	25,579,311
2019-03-20	89.14	89.24	90	89.14	-0.40%	733	155,970	14,000,353
2019-03-19	90.6	89.6	90.6	88.7	-0.42%	1110	335,310	30,102,304
2019-03-18	88.76	89.98	90	88.1	+2.11%	1728	610,670	54,438,052
2019-03-15	88.4	88.12	88.96	88.06	-0.29%	1119	901,330	79,613,580
2019-03-14	89.04	88.38	89.6	88.1	-0.70%	1623	517,700	45,956,602
2019-03-13	90.14	89	90.68	88.92	-1.66%	1692	521,850	46,685,884
2019-03-12	90.2	90.5	91	89.58	+0.58%	2202	1,055,360	95,644,773
2019-03-11	88.34	89.98	90.16	88.34	+1.83%	1739	438,330	39,170,583
2019-03-07	88.9	88.36	89	88.22	-0.70%	671	220,760	19,618,702
2019-03-06	88.42	88.98	89	88.42	+0.32%	681	260,180	23,142,730
2019-03-05	88.38	88.7	89	87.62	+1.28%	1563	442,730	39,277,310
2019-03-04	89.8	87.58	89.8	87.5	-1.51%	1515	388,330	34,348,162
2019-03-01	90.44	88.92	90.44	88.6	0.00%	1795	391,040	34,833,012
2019-02-28	87.88	88.92	88.92	87.52	+1.41%	810	213,010	18,817,994
2019-02-27	88.26	87.68	88.88	87.42	-0.30%	1044	231,090	20,291,329
2019-02-26	88.1	87.94	88.3	87.92	-0.09%	480	65,250	5,750,975
2019-02-25	87.68	88.02	88.34	87.36	+0.71%	828	119,420	10,506,486
2019-02-22	87.5	87.4	87.94	87.3	-0.11%	865	185,260	16,192,013
2019-02-21	87.92	87.5	88	87.4	-0.18%	1232	229,570	20,118,557
2019-02-20	89.14	87.66	89.14	86.64	-1.15%	2545	597,720	52,289,599
2019-02-19	88.82	88.68	89.22	88.34	-0.14%	523	143,170	12,717,042
2019-02-18	89.14	88.8	89.14	88.16	-0.34%	676	78,630	6,972,066
2019-02-15	88.96	89.1	89.4	88.58	+0.22%	732	136,840	12,173,837
2019-02-14	89.98	88.9	89.98	86.9	-0.22%	2170	850,770	75,138,402
2019-02-13	90.4	89.1	90.78	88.9	-1.02%	1381	403,840	36,167,583
2019-02-12	90.78	90.02	90.98	89.62	-0.75%	1544	498,720	45,094,440
2019-02-11	90.2	90.7	90.78	89.9	+0.89%	574	68,170	6,166,698
2019-02-08	89.74	89.9	90.48	89.2	+0.04%	805	109,390	9,820,177
2019-02-07	90.8	89.86	90.98	87.5	-0.99%	2250	534,470	47,787,101
2019-02-06	91	90.76	91.08	90.62	-0.04%	569	229,350	20,860,911
2019-02-05	90.8	90.8	91.5	90.6	-0.15%	1020	350,130	31,880,943
2019-02-04	90.3	90.94	91.26	90.3	+0.04%	500	99,040	9,004,534
2019-02-01	90.8	90.9	91.24	89.58	0.00%	1520	326,330	29,602,642
2019-01-31	90.98	90.9	91	90.7	+0.02%	656	183,410	16,675,313
2019-01-30	90.94	90.88	91.38	90.74	-0.35%	597	262,770	23,903,285
2019-01-29	91.68	91.2	91.68	90.82	-0.09%	629	184,620	16,808,625
2019-01-28	92.44	91.28	92.82	90.98	-1.25%	1095	257,920	23,571,554
2019-01-25	92.38	92.44	92.96	90.48	-0.17%	1757	660,940	60,758,036
2019-01-24	92.8	92.6	92.9	92.06	-0.17%	706	202,900	18,757,667
2019-01-23	92.02	92.76	92.86	92.02	0.00%	791	126,360	11,699,490
2019-01-22	92.3	92.76	93.26	92.1	+0.54%	1084	225,580	20,934,438
2019-01-21	91.98	92.26	92.5	91.22	+0.54%	788	228,220	21,030,464
2019-01-18	91.62	91.76	92.5	90.6	+0.22%	1528	554,940	50,961,631
2019-01-17	91.7	91.56	92	91.32	+0.07%	865	436,620	40,021,771
2019-01-16	91.22	91.5	91.76	91.18	0.00%	451	491,040	44,877,024
2019-01-15	91.92	91.5	91.96	91.24	-0.22%	905	348,360	31,871,868
2019-01-14	91.18	91.7	91.9	91.12	+0.57%	807	268,580	24,566,484
2019-01-11	91.2	91.18	91.3	90.88	+0.24%	666	143,780	13,099,341
2019-01-10	91.26	90.96	91.46	90.6	+0.18%	1080	174,730	15,924,462
2019-01-09	91.32	90.8	91.42	90.72	+0.11%	992	208,140	18,928,829
2019-01-08	90.5	90.7	91.4	90.5	-0.02%	678	47,870	4,349,095
2019-01-04	90.56	90.72	91.5	90.46	+0.04%	607	41,700	3,795,034
2019-01-03	90.44	90.68	91.8	90.22	0.00%	944	140,740	12,820,095

Архив котировок акции DSKY по годам

2024 2023 2022 2021 2020 2019 2018 2017