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)
2020-12-30	136.3	136.2	137	135.02	-0.19%	11411	1,692,610	230,240,468
2020-12-29	139.06	136.46	139.88	134.8	-2.31%	27286	6,658,700	906,970,366
2020-12-28	139.54	139.68	142	139.02	-0.57%	13871	3,133,970	438,944,626
2020-12-25	139.52	140.48	142.96	139.1	-2.84%	20557	5,122,600	719,644,850
2020-12-24	143.72	144.58	145.7	143.6	+0.75%	18254	6,424,980	928,852,633
2020-12-23	138	143.5	144.3	137.64	+3.40%	22064	7,082,380	1,004,863,342
2020-12-22	135.26	138.78	139	134.8	+2.04%	15412	5,136,980	703,724,877
2020-12-21	135	136	137.5	134.44	-0.72%	23769	6,343,880	857,017,954
2020-12-18	141	136.98	141	134.24	-3.55%	39232	10,335,670	1,414,174,706
2020-12-17	143.1	142.02	146.12	140	-0.96%	26729	9,032,910	1,291,942,751
2020-12-16	144.48	143.4	149	141.7	-1.44%	33188	10,172,290	1,481,847,669
2020-12-15	146.1	145.5	151.48	142.04	-2.55%	58686	19,327,350	2,855,003,249
2020-12-14	146.62	149.3	150.32	141.54	+2.26%	35592	12,000,770	1,742,298,968
2020-12-11	141.5	146	149.86	141.5	+5.05%	51775	30,500,040	4,419,547,035
2020-12-10	140	138.98	142.56	135.46	-0.94%	27504	12,720,060	1,763,683,669
2020-12-09	143.84	140.3	143.84	137.02	-2.07%	40084	20,446,320	2,863,553,564
2020-12-08	143.5	143.26	145.3	141.58	+0.04%	21350	9,156,160	1,316,688,548
2020-12-07	139.2	143.2	144.4	139.2	+2.36%	25958	9,362,940	1,324,969,585
2020-12-04	137.84	139.9	140.8	136.72	+1.27%	23242	11,467,520	1,590,741,545
2020-12-03	137.98	138.14	139.94	136.18	+0.39%	32419	16,179,130	2,230,888,072
2020-12-02	141.96	137.6	142.54	134.8	-2.62%	41918	12,724,830	1,757,409,412
2020-12-01	141	141.3	146.62	140.3	-1.60%	37840	12,148,730	1,728,790,170
2020-11-30	126.62	143.6	151.42	125.68	+13.54%	173454	60,790,750	8,664,585,052
2020-11-27	126.3	126.48	127.12	125.02	+0.33%	15164	3,841,850	483,899,362
2020-11-26	124.1	126.06	127	122.8	+0.88%	15809	3,663,040	458,884,682
2020-11-25	127.16	124.96	128.22	122.6	-2.31%	21529	4,894,980	609,109,941
2020-11-24	129.4	127.92	130.38	125.48	-0.84%	19699	4,605,960	587,227,923
2020-11-23	127.5	129	129.5	126.1	+1.96%	17410	3,488,720	448,817,444
2020-11-20	123.1	126.52	128	123.1	+2.78%	27197	5,580,990	705,474,930
2020-11-19	123.52	123.1	125.82	122.04	-1.08%	14523	2,593,490	320,160,760
2020-11-18	119.7	124.44	125	119.7	+3.18%	19338	3,858,810	476,835,320
2020-11-17	121	120.6	122.9	119.68	-0.15%	12281	2,316,560	280,633,355
2020-11-16	118.58	120.78	121	118.56	+2.10%	19020	4,084,590	489,404,302
2020-11-13	116.2	118.3	118.4	116.2	+1.70%	11815	2,993,680	351,415,517
2020-11-12	117	116.32	117.98	115.8	+0.15%	11512	2,464,370	288,270,121
2020-11-11	117.98	116.14	118.5	115.04	-1.24%	10809	2,380,610	278,772,930
2020-11-10	117	117.6	118.9	116.66	+0.27%	11018	2,305,020	271,131,241
2020-11-09	119	117.28	119.48	116	-0.61%	16627	4,164,650	489,978,384
2020-11-06	116.18	118	118.94	115.04	+1.57%	18716	3,724,150	436,646,411
2020-11-05	114	116.18	117.6	113	+2.94%	13912	3,038,510	350,945,710
2020-11-03	112.98	112.86	113.9	112.08	+0.32%	14596	2,633,510	297,971,630
2020-11-02	111	112.5	113.28	109.52	+2.52%	17116	3,141,740	350,841,827
2020-10-30	111.04	109.74	111.04	108.1	-1.14%	10411	1,932,920	210,845,074
2020-10-29	112.18	111	114.2	109.4	-0.93%	13390	2,789,260	309,284,365
2020-10-28	114.68	112.04	114.7	109.56	-2.15%	18496	3,900,430	436,726,014
2020-10-27	115.4	114.5	115.62	114.06	-0.43%	5447	950,870	109,243,316
2020-10-26	115.02	115	117	114.14	-0.43%	10052	1,909,600	220,447,483
2020-10-23	115.16	115.5	115.88	114.76	+0.43%	5427	1,000,160	115,504,190
2020-10-22	114.84	115	115.9	114.26	+0.10%	6201	1,275,070	146,745,828
2020-10-21	116.3	114.88	116.46	113.7	-0.91%	7720	1,675,100	191,752,238
2020-10-20	113.86	115.94	117.26	113.72	+1.58%	9461	1,774,720	205,600,794
2020-10-19	115.64	114.14	116.36	113.1	-1.40%	10325	2,707,260	310,023,564
2020-10-16	119.68	115.76	119.68	114.64	-2.64%	15177	3,744,940	434,405,443
2020-10-15	119.48	118.9	120.34	118.3	-0.23%	6449	1,633,550	194,286,328
2020-10-14	121	119.18	121	118.4	+0.24%	10797	2,646,800	315,927,799
2020-10-13	118.56	118.9	119.2	118.28	+0.54%	5892	1,641,980	194,652,591
2020-10-12	116.2	118.26	119.24	116.2	+1.06%	5542	1,002,100	118,598,590
2020-10-09	119	117.02	119.42	115.6	-1.91%	12636	3,112,970	364,552,026
2020-10-08	118.02	119.3	120.84	118.02	+1.02%	8931	3,533,650	423,134,667
2020-10-07	119	118.1	120	117.62	-0.08%	8461	2,777,750	329,361,639
2020-10-06	119.3	118.2	120.6	117.64	-0.96%	6818	1,819,070	217,181,354
2020-10-05	119.94	119.34	121.16	118.14	-0.12%	9668	2,954,800	352,523,451
2020-10-02	117.5	119.48	120	117.4	+0.74%	11354	4,573,500	545,323,533
2020-10-01	117.84	118.6	119.54	117.08	+1.32%	9758	4,634,710	549,289,792
2020-09-30	116.5	117.06	117.9	115.92	+1.09%	10391	3,281,500	384,619,031
2020-09-29	117.48	115.8	117.52	114.4	-1.18%	13932	4,898,490	567,532,699
2020-09-28	114.64	117.18	118	113.2	+0.33%	19372	7,899,090	918,088,500
2020-09-25	115.22	116.8	117.48	114.06	+1.72%	21372	12,614,630	1,464,970,988
2020-09-24	114	114.82	114.98	113.3	+0.84%	8352	2,492,570	285,001,477
2020-09-23	114.2	113.86	114.7	113.2	-0.07%	11725	4,691,410	534,562,349
2020-09-22	113.16	113.94	114.5	112.86	+0.89%	8789	2,337,070	265,972,987
2020-09-21	114.32	112.94	114.88	111.78	-1.02%	12046	2,783,370	314,371,486
2020-09-18	115	114.1	115	113.22	-0.66%	12845	8,932,070	1,019,294,624
2020-09-17	114.14	114.86	115.5	113.04	+0.33%	12893	5,724,800	652,683,398
2020-09-16	112.78	114.48	115.4	111.94	+1.76%	15771	5,904,980	669,813,112
2020-09-15	113	112.5	113	111.66	+0.30%	13203	4,997,380	560,868,967
2020-09-14	112.4	112.16	113	111.6	+0.16%	9054	3,209,520	359,876,255
2020-09-11	111.9	111.98	112.88	110	+0.43%	8467	2,743,470	307,004,286
2020-09-10	112.04	111.5	113.46	110.84	-0.45%	11003	3,788,690	424,083,825
2020-09-09	110.48	112	112.26	109.6	+1.27%	17816	8,213,800	917,176,073
2020-09-08	111.36	110.6	111.98	109.2	-0.68%	18342	4,997,360	553,270,112
2020-09-07	110.48	111.36	112	109.98	+0.81%	21760	11,754,410	1,307,792,932
2020-09-04	110.5	110.46	111.18	109.06	-0.43%	18345	6,865,710	755,202,669
2020-09-03	112.68	110.94	114	110.3	-1.65%	29994	11,104,550	1,245,737,563
2020-09-02	112	112.8	113.48	110.7	-0.88%	57853	32,354,720	3,632,513,372
2020-09-01	116.98	113.8	119.5	110.12	-2.54%	26834	8,413,870	968,613,049
2020-08-31	120.7	116.76	120.7	114.32	-3.10%	20711	6,932,610	815,653,297
2020-08-28	124.82	120.5	125.2	118.26	-3.69%	18599	4,656,130	562,181,564
2020-08-27	122.9	125.12	125.4	122.62	+1.64%	12615	2,604,010	323,093,801
2020-08-26	121.3	123.1	124.9	120.4	+0.90%	10955	2,513,480	307,433,305
2020-08-25	124.18	122	126.24	119.74	-1.21%	22817	4,301,860	525,179,672
2020-08-24	121.3	123.5	123.54	120.5	+2.61%	9804	2,277,630	279,371,167
2020-08-21	119.98	120.36	121.3	118.8	+0.77%	8061	1,693,370	202,981,003
2020-08-20	120.9	119.44	120.9	118.32	-0.73%	7391	1,974,180	236,690,946
2020-08-19	120.1	120.32	121.92	120.02	+0.30%	6690	2,175,910	263,438,797
2020-08-18	120.28	119.96	121.18	118.7	-0.28%	10425	3,306,430	395,230,312
2020-08-17	121.82	120.3	122.16	118.24	-0.97%	9005	2,157,630	259,653,857
2020-08-14	121.8	121.48	123.58	118.92	-0.08%	9316	2,069,150	251,158,463
2020-08-13	120.42	121.58	122.36	118.24	+0.51%	7217	1,591,400	192,076,423
2020-08-12	119.62	120.96	122.4	119.62	+0.80%	7886	1,892,900	228,663,036
2020-08-11	119.28	120	121.78	118.16	+0.69%	8625	1,721,770	205,841,825
2020-08-10	120.26	119.18	120.86	117.56	-0.78%	9094	1,997,640	237,117,392
2020-08-07	119.74	120.12	120.76	119	-1.09%	5834	1,044,520	125,111,163
2020-08-06	122	121.44	122.46	118.72	-0.12%	9331	2,572,460	309,556,114
2020-08-05	120	121.58	123.88	119.82	+1.83%	12138	3,784,030	462,138,210
2020-08-04	118.54	119.4	120.34	117.66	+1.08%	11768	3,290,430	392,001,845
2020-08-03	116.3	118.12	118.5	116.24	+1.04%	10155	2,225,970	262,078,420
2020-07-31	115.62	116.9	117.5	115.12	+1.11%	7970	3,070,740	357,818,852
2020-07-30	116	115.62	116.3	114.28	+0.19%	7140	2,045,340	235,791,912
2020-07-29	115.2	115.4	116.4	114.92	0.00%	4566	1,059,190	122,272,131
2020-07-28	115.54	115.4	116.92	114.54	+0.31%	7256	2,113,730	243,674,280
2020-07-27	115.16	115.04	115.98	113.54	-0.05%	8624	2,226,030	254,807,982
2020-07-24	115.84	115.1	118.72	113.28	-1.44%	16583	4,125,720	475,745,821
2020-07-23	116.4	116.78	117.98	115.24	+0.33%	12941	3,516,870	409,796,111
2020-07-22	115.88	116.4	117.98	115.46	+0.97%	9932	1,918,300	223,686,968
2020-07-21	114.96	115.28	118.52	112.76	+2.23%	19900	5,113,790	591,058,770
2020-07-20	112.54	112.76	114.6	110.78	+0.20%	11531	2,495,470	281,504,150
2020-07-17	110.7	112.54	113.78	110.16	+2.12%	14969	2,729,060	306,780,764
2020-07-16	108	110.2	110.5	108	+1.53%	12457	3,716,540	409,003,324
2020-07-15	106.22	108.54	109.02	106.22	+1.63%	5756	1,229,380	133,033,782
2020-07-14	107.82	106.8	108.8	105.76	-1.89%	9224	2,058,300	220,277,623
2020-07-13	107	108.86	110	107	+1.93%	11954	3,171,720	345,074,799
2020-07-10	105.28	106.8	107.16	104.4	+1.42%	6567	1,760,070	186,985,216
2020-07-09	104.12	105.3	105.3	103.54	-0.94%	9833	1,782,810	185,883,184
2020-07-08	106.24	106.3	106.94	106	+0.19%	7683	2,722,820	289,641,076
2020-07-07	107.48	106.1	107.8	104.66	-0.64%	8498	2,000,060	212,846,020
2020-07-06	103.74	106.78	107.36	103.6	+3.17%	13610	3,443,350	365,786,243
2020-07-03	101.94	103.5	104.44	101.92	+1.37%	8039	1,847,370	190,588,842
2020-07-02	101.6	102.1	102.92	100.74	+1.49%	15274	4,898,250	497,818,191
2020-06-30	100.02	100.6	101.8	100.02	+0.06%	12826	4,119,690	415,195,794
2020-06-29	101.7	100.54	101.7	99.8	-0.75%	8048	2,012,010	202,152,583
2020-06-26	102.2	101.3	102.2	100.3	+0.20%	7604	1,768,560	178,661,458
2020-06-25	102.54	101.1	102.54	99	-0.73%	15718	3,254,110	327,136,299
2020-06-23	103	101.84	103.26	101.08	-0.74%	14501	3,918,780	399,374,188
2020-06-22	103.48	102.6	103.84	101.98	-0.85%	16162	3,749,200	385,886,563
2020-06-19	99	103.48	105.2	99	+4.27%	45865	15,268,890	1,561,454,983
2020-06-18	97.8	99.24	99.5	97.02	+1.89%	21714	6,336,200	621,757,267
2020-06-17	97.2	97.4	100.3	97.16	+0.62%	67360	27,520,730	2,706,828,561
2020-06-16	99	96.8	100.8	95.9	-1.33%	27881	11,201,800	1,098,661,097
2020-06-15	97	98.1	99.36	96.92	+0.20%	14628	4,890,700	479,344,873
2020-06-11	97.12	97.9	99.34	96.86	-0.63%	7404	2,718,820	266,602,207
2020-06-10	98.82	98.52	99.2	96.16	+0.02%	11288	2,768,720	271,596,529
2020-06-09	98.48	98.5	99.5	97.24	+0.51%	12720	3,567,740	350,675,853
2020-06-08	101.34	98	102.16	97	-2.91%	26899	6,718,790	672,937,044
2020-06-05	101.98	100.94	102	100	-0.26%	12568	2,994,930	302,112,611
2020-06-04	100.48	101.2	102.12	98.9	+1.16%	15870	2,586,590	260,144,615
2020-06-03	98.92	100.04	101.36	98.14	+2.02%	18867	3,739,690	373,295,550
2020-06-02	99.42	98.06	99.42	97.24	-0.99%	16057	3,317,210	326,421,687
2020-06-01	99.5	99.04	99.9	97.52	+0.02%	11480	2,261,340	222,379,619
2020-05-29	97.72	99.02	99.02	96.42	+1.06%	9095	2,948,430	289,518,275
2020-05-28	96.76	97.98	97.98	96.2	+2.06%	8573	1,832,670	178,094,341
2020-05-27	97.78	96	98.42	95.64	-1.84%	11084	1,946,610	189,317,910
2020-05-26	96.04	97.8	99.38	95.48	+1.92%	15474	2,821,030	275,863,849
2020-05-25	96.2	95.96	97.1	95.16	-0.17%	8450	1,350,390	129,423,738
2020-05-22	94.8	96.12	96.7	92.9	+1.31%	12956	2,675,360	254,313,998
2020-05-21	95.7	94.88	99.8	93.4	-0.23%	33171	6,467,510	621,710,921
2020-05-20	86.6	95.1	95.2	86.2	+9.39%	61358	14,633,780	1,351,416,703
2020-05-19	86.86	86.94	87.26	85.68	+0.46%	10644	3,010,370	260,755,057
2020-05-18	84.64	86.54	86.6	84.54	+2.78%	8789	1,635,680	139,954,280
2020-05-15	84.2	84.2	84.7	83.88	+0.60%	7123	1,405,920	118,304,415
2020-05-14	85.9	83.7	85.9	83	-2.56%	17536	3,330,730	280,332,034
2020-05-13	86	85.9	86.36	85.4	-0.23%	9188	1,711,540	146,924,946
2020-05-12	86.64	86.1	86.64	85.2	+0.07%	10377	1,624,910	139,909,826
2020-05-08	86.5	86.04	86.5	85.8	-0.19%	7293	930,820	80,130,773
2020-05-07	86.84	86.2	86.84	86.16	-0.46%	9359	1,988,920	171,696,259
2020-05-06	87.3	86.6	87.56	86.08	-0.71%	15263	2,955,010	256,181,878
2020-05-05	86.98	87.22	88	86.7	+0.83%	10474	2,341,210	204,157,561
2020-05-04	87.5	86.5	87.5	85.64	-1.48%	11617	1,909,850	165,179,224
2020-04-30	91.32	87.8	92.92	86.8	-3.77%	37190	9,045,960	802,060,642
2020-04-29	89.28	91.24	92.6	89.04	+2.54%	17426	3,845,410	350,141,512
2020-04-28	87.48	88.98	89.76	87.02	+2.23%	17047	4,496,590	395,667,387
2020-04-27	88	87.04	88.14	86.82	+0.25%	11436	2,064,900	180,115,637
2020-04-24	88.28	86.82	89.04	86.08	-1.45%	14928	2,777,460	242,049,237
2020-04-23	87.62	88.1	88.96	87	+1.12%	21647	5,281,450	462,689,914
2020-04-22	87.18	87.12	90.3	87.06	-1.00%	20054	4,107,030	364,582,677
2020-04-21	89.2	88	90.5	87	-2.24%	19041	3,749,580	328,888,870
2020-04-20	91.92	90.02	93.48	89	-1.40%	16620	3,770,410	344,024,392
2020-04-17	94.58	91.3	94.9	90.74	-1.83%	22215	4,612,070	423,101,393
2020-04-16	95.94	93	96.92	92.6	-2.58%	19050	4,065,870	382,532,559
2020-04-15	101	95.46	101.04	95.14	-5.01%	16072	3,193,980	310,942,333
2020-04-14	98.38	100.5	100.74	98.38	+2.45%	6508	1,233,720	123,222,772
2020-04-13	100.26	98.1	100.26	98.08	-2.25%	6110	659,010	65,161,228
2020-04-10	101.46	100.36	101.62	98.52	-1.08%	9230	1,156,450	115,304,035
2020-04-09	100.2	101.46	102.84	98.56	+1.46%	12310	2,147,430	217,641,214
2020-04-08	98.46	100	100	97.58	+1.92%	6951	1,153,400	114,001,523
2020-04-07	98.84	98.12	100.5	97.18	+0.33%	12613	2,923,550	290,174,203
2020-04-06	95.04	97.8	99.5	94.56	+3.58%	17173	3,366,160	328,015,717
2020-04-03	91.28	94.42	94.8	90.62	+4.19%	9075	1,780,740	165,667,065
2020-04-02	91.2	90.62	92.38	89.16	+0.55%	8934	2,144,250	194,853,029
2020-04-01	88.1	90.12	91.72	86.54	-0.99%	14087	2,375,510	213,049,252
2020-03-31	90.02	91.02	93.48	89.7	+1.54%	19330	4,181,180	383,805,669
2020-03-30	85.5	89.64	90.5	83.74	+1.29%	20596	4,315,240	378,929,253
2020-03-27	90	88.5	91.46	87.12	-0.56%	17274	2,254,780	200,546,573
2020-03-26	90.5	89	92.8	85.04	-2.28%	29060	4,459,730	391,612,368
2020-03-25	89	91.08	95.52	88.4	+3.85%	23234	4,486,030	410,346,773
2020-03-24	88.98	87.7	89.5	86	+3.79%	14391	3,028,370	264,406,645
2020-03-23	88	84.5	88.96	83.04	-5.06%	16003	3,439,290	295,008,575
2020-03-20	87	89	94.5	85.6	+3.97%	31564	9,003,790	813,488,867
2020-03-19	74	85.6	88.9	72	+14.56%	47722	8,091,990	661,987,414
2020-03-18	77.02	74.72	77.1	70.52	-4.21%	23835	4,975,980	367,618,625
2020-03-17	84.5	78	87.28	75.68	-7.58%	39515	6,811,040	543,267,936
2020-03-16	96.98	84.4	96.98	82	-11.60%	43394	7,509,150	646,015,720
2020-03-13	91.3	95.48	98.2	90.1	+3.81%	28332	5,526,070	529,280,815
2020-03-12	97	91.98	99.5	88.18	-8.15%	36314	6,578,330	608,785,966
2020-03-11	104.04	100.14	106.12	100.14	-2.38%	19627	3,108,010	321,540,829
2020-03-10	99.16	102.58	108.82	96	-2.56%	22075	3,332,730	343,157,193
2020-03-06	110.4	105.28	110.46	104.7	-5.61%	17187	4,697,380	507,741,345
2020-03-05	110.16	111.54	113.62	109.06	+2.18%	11297	3,420,940	378,454,506
2020-03-04	111.6	109.16	113.26	107.12	-3.06%	19146	3,663,240	398,444,017
2020-03-03	115.2	112.6	117	110.22	+0.09%	12649	2,805,440	315,841,322
2020-03-02	114.06	112.5	118.9	109.38	+0.63%	27450	4,622,410	528,825,213
2020-02-28	109.52	111.8	111.8	102.2	-0.57%	22024	4,095,900	442,295,729
2020-02-27	115.64	112.44	115.64	112	-2.90%	9475	1,756,110	198,968,015
2020-02-26	116.2	115.8	118.2	113.7	-1.80%	10951	2,284,400	264,881,712
2020-02-25	118	117.92	119.96	89.08	-0.91%	13389	3,363,150	390,804,506
2020-02-21	119.2	119	119.8	117.74	-0.12%	3210	598,410	71,164,972
2020-02-20	118.66	119.14	120.56	118.4	+0.27%	5495	1,102,450	131,540,875
2020-02-19	118.48	118.82	119.5	118.1	+0.29%	3779	602,380	71,606,730
2020-02-18	118.5	118.48	119.02	117.9	-0.05%	3517	561,280	66,375,058
2020-02-17	118.42	118.54	118.92	117.44	+0.46%	4794	952,930	112,551,803
2020-02-14	116.76	118	119.02	116	+1.24%	6997	1,910,760	225,324,906
2020-02-13	116.76	116.56	116.98	115.64	-0.29%	5081	1,222,730	142,497,874
2020-02-12	116	116.9	116.9	115.18	+1.09%	5219	1,291,080	149,798,237
2020-02-11	115.82	115.64	116	114.88	+0.12%	4737	623,070	71,785,378
2020-02-10	114.68	115.5	115.98	113.86	+1.32%	10116	1,532,910	176,543,058
2020-02-07	116	114	116	113.6	-1.44%	8561	1,814,720	207,216,141
2020-02-06	116.7	115.66	116.9	115	-0.29%	11347	1,944,360	224,891,826
2020-02-05	116.9	116	116.96	115.66	-0.34%	6509	1,588,870	184,309,815
2020-02-04	116	116.4	117.7	116	+0.34%	4926	858,030	100,002,391
2020-02-03	114.5	116	116.92	113.4	+0.83%	8673	1,688,630	195,222,958
2020-01-31	116.36	115.04	117.48	114.7	-0.84%	5833	1,339,860	155,367,665
2020-01-30	117.9	116.02	118.8	116.02	-1.93%	7147	1,557,430	182,691,538
2020-01-29	116.12	118.3	119.2	116.12	+1.98%	5666	1,414,160	166,722,725
2020-01-28	116	116	117	115.62	0.00%	5530	1,557,940	181,140,291
2020-01-27	116	116	117.5	112.88	-0.62%	15457	4,191,710	481,248,291
2020-01-24	118.5	116.72	119.88	114	-0.51%	15694	2,917,750	343,190,538
2020-01-23	117	117.32	118.98	115.5	-0.24%	10567	3,082,230	360,611,151
2020-01-22	116.1	117.6	119.84	116.08	+1.55%	16972	4,168,050	491,891,140
2020-01-21	115	115.8	116.38	114.4	+0.52%	7623	1,700,950	196,694,829
2020-01-20	117.66	115.2	118.5	113.7	-1.71%	21513	4,625,020	535,771,322
2020-01-17	109.4	117.2	117.52	109	+7.42%	40206	9,996,930	1,155,556,431
2020-01-16	105.3	109.1	109.9	105.3	+3.67%	14014	3,441,470	374,814,695
2020-01-15	107.72	105.24	107.98	103.48	-1.70%	11589	2,746,310	291,567,296
2020-01-14	107.42	107.06	108.52	105.52	-0.32%	8864	1,877,240	201,052,226
2020-01-13	106	107.4	107.64	105.68	+1.74%	9680	2,116,380	226,383,054
2020-01-10	103.5	105.56	106	103.5	+1.58%	7911	1,373,120	144,530,965
2020-01-09	102.5	103.92	104	101.5	+1.39%	6435	1,386,340	142,611,939
2020-01-08	102.38	102.5	103	98.7	+0.14%	6327	1,170,220	119,850,061
2020-01-06	101.6	102.36	103.44	100.72	+0.85%	7202	1,239,520	126,802,718
2020-01-03	100.08	101.5	102.76	100.08	0.00%	4725	957,550	97,361,361

Архив котировок акции DSKY по годам

2024 2023 2022 2021 2020 2019 2018 2017