Детский мир

DSKY

  48.18 ₽  -1.31% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Детский мир
  5. История котировок
  6. 2021

История котировок DSKY

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-30124.9124.74125.24123.9+0.27%89811,129,090140,756,373
2021-12-29124.22124.4125123.32+0.16%93371,336,380166,164,878
2021-12-28124.56124.2125.48123.5-0.45%123942,265,050281,722,086
2021-12-27124.54124.76126.26123.72+0.18%106331,359,490169,679,679
2021-12-24123.6124.54126.32123.06+0.37%93921,224,740152,679,832
2021-12-23123124.08124.86122.6-2.91%238254,952,660613,479,366
2021-12-22128.64127.8129.48127.16-0.62%165243,253,230417,940,097
2021-12-21129.2128.6130.32127.52-0.36%128342,207,850284,220,246
2021-12-20129.12129.06131.48126.7-0.06%201114,007,890518,912,876
2021-12-17127.4129.14129.56126.12+1.49%140872,498,960318,763,854
2021-12-16125.72127.24128.28124.9+1.87%180303,272,850415,844,111
2021-12-15122.4124.9126.34121.64+2.78%188634,349,420540,142,399
2021-12-14122.12121.52123.34110.9-0.49%259843,669,190439,482,765
2021-12-13127.22122.12129120.12-4.01%315635,560,940684,457,218
2021-12-10131.4127.22131.4126.3-2.66%191702,807,470359,956,329
2021-12-09133.76130.7134.74128.82-2.29%252925,086,130666,751,596
2021-12-08136.88133.76138.5133.02-1.88%136843,174,890430,104,023
2021-12-07135.22136.32136.76134.48+0.81%96482,118,330287,266,759
2021-12-06136.34135.22137.88134.02-0.82%89791,470,470198,950,264
2021-12-03138.5136.34139.5135.14-1.20%107942,020,210278,027,244
2021-12-02137.48138138.9136.62+0.38%85081,640,230226,226,440
2021-12-01139.46137.48140.94137.3-0.95%118972,628,560365,358,450
2021-11-30135.02138.8139.78134.48+1.40%109722,981,460410,143,550
2021-11-29132.54136.88137.92132.54+3.60%126152,498,960338,541,008
2021-11-26135.48132.12136.68131-3.04%185363,190,950423,953,762
2021-11-25136.42136.26138.2134.92+0.16%82691,425,010194,398,777
2021-11-24136.4136.04138.48134.58-0.26%127743,476,350473,154,941
2021-11-23136136.4136.76133.52-0.44%190864,128,020556,000,768
2021-11-22140137140.02136.1-1.61%173193,978,240548,460,652
2021-11-19140.9139.24141.24138.36-0.63%113982,350,600328,469,196
2021-11-18139.44140.12141.62139.44+0.49%89321,638,590230,295,064
2021-11-17140139.44141138.28-0.54%134812,601,990363,555,034
2021-11-16143140.2144.32139.54-2.14%144522,907,520409,980,238
2021-11-15143.76143.26145142.5+0.55%140912,893,380416,238,890
2021-11-12143.4142.48144.12142-0.86%112932,712,820387,434,897
2021-11-11143143.72144.6142.58+1.05%157953,614,580518,893,973
2021-11-10144.3142.22145.18141.24-1.14%150682,545,180366,299,203
2021-11-09140143.86144.86139.88+3.04%263905,546,300796,998,582
2021-11-08138.96139.62140.3137.2+1.07%200414,990,440694,732,710
2021-11-05138.5138.14139.64136.22-0.26%118541,857,000256,357,131
2021-11-03135.96138.5138.8135.82+1.87%138982,861,380394,996,784
2021-11-02137.88135.96137.92135.68-1.23%7597987,950135,065,071
2021-11-01137137.66137.96136.74+0.85%99961,244,410171,050,500
2021-10-29136.34136.5136.98135.5+0.10%73361,300,210177,143,283
2021-10-28134.26136.36136.68134.26+0.99%114502,384,760323,872,579
2021-10-27134.8135.02135.16134.2+0.24%6865998,810134,430,672
2021-10-26135.12134.7135.76134.52-0.31%69991,174,040158,523,823
2021-10-25134.68135.12136133.84+0.33%92461,736,930233,835,451
2021-10-22134.06134.68135.16134.02+0.01%78641,493,280201,277,955
2021-10-21135.5134.66136.18134-0.77%96411,780,260240,846,926
2021-10-20134.62135.7136.4134.3+0.80%117542,637,090357,325,594
2021-10-19135.48134.62136.24133.62-0.44%151382,381,480320,678,932
2021-10-18135.98135.22136.78134.36-0.56%166433,003,340406,347,092
2021-10-15138.26135.98138.26135-1.58%136763,142,420427,386,984
2021-10-14137.52138.16138.88136.52+0.94%151023,719,350512,747,390
2021-10-13137.2136.88137.78134.8-0.12%116282,195,420299,647,754
2021-10-12136.7137.04137.38135.58+0.40%83011,382,080188,445,486
2021-10-11135.88136.5136.96134.9+0.46%121382,946,970400,363,795
2021-10-08135135.88136.48134.72+0.32%106261,797,930243,735,765
2021-10-07131.76135.44136.2131.76+2.79%215004,487,190603,471,752
2021-10-06130.86131.76132.18130.32+0.84%169734,883,620641,230,101
2021-10-05130.82130.66131.26129.34-0.12%101691,936,840252,205,464
2021-10-04130.92130.82132.5126.72+0.34%224847,185,750937,151,843
2021-10-01130.44130.38130.92129.94+0.02%111763,083,340401,688,219
2021-09-30129.3130.36131129.3+0.43%200239,284,5001,209,663,265
2021-09-29129.7129.8129.98129.24+0.08%89451,285,590166,661,964
2021-09-28130.6129.7130.6129.38-0.69%108101,627,390211,222,143
2021-09-27130.9130.6131129.6+0.03%142652,135,460277,629,537
2021-09-24130.5130.56130.7129.38+0.09%106171,722,350223,665,917
2021-09-23131.66130.44131.92129.04-0.44%140442,612,320340,472,706
2021-09-22130.2131.02131.82129.92+0.66%126862,052,860267,967,120
2021-09-21130.78130.16130.78129.78+0.42%82671,272,860165,759,057
2021-09-20130.82129.62131.3128.82-1.29%164532,030,760264,130,615
2021-09-17133.2131.32133.98130.06-1.49%151434,160,260545,361,327
2021-09-16132.2133.3134.48131.12+0.83%181334,256,900564,030,817
2021-09-15133.5132.2133.5131.48-0.97%130241,660,740219,591,764
2021-09-14135.48133.5135.5132.08-1.27%162142,103,730280,588,379
2021-09-13131.92135.22136.7131.34+2.86%208374,081,930549,589,055
2021-09-10132.1131.46133.28130.5-0.51%205172,354,890310,067,654
2021-09-09133.9132.14134132-1.49%177942,293,270304,205,522
2021-09-08135.98134.14135.98133.6-1.35%237333,348,940449,213,021
2021-09-07137.36135.98137.36135.42-0.85%159482,000,480271,897,879
2021-09-06137.88137.14137.88136.3-0.33%138611,992,910273,097,803
2021-09-03138.6137.6138.7137.04-0.72%117931,909,060262,714,984
2021-09-02137.88138.6139.24137.54+0.33%97751,945,620269,576,406
2021-09-01138.3138.14138.56137.24-0.32%119771,564,140215,432,765
2021-08-31139.5138.58139.72137.56-0.66%128372,014,860278,879,392
2021-08-30139.8139.5140.4139.1-0.09%100231,215,120169,637,375
2021-08-27138.88139.62140.22138.04+0.55%107982,381,630331,784,432
2021-08-26139.72138.86139.86138.66-0.62%84531,507,230210,253,819
2021-08-25139.76139.72141139+0.46%162993,474,230485,815,066
2021-08-24137.4139.08139.18136.7+0.90%99081,475,500203,188,922
2021-08-23137.38137.84138.2136.46+0.33%96151,669,490228,890,070
2021-08-20138.32137.38138.7136.1-0.68%121672,215,180303,679,352
2021-08-19138.8138.32139.98137.84-0.47%100623,056,690423,086,896
2021-08-18138.5138.98139.8137.88+0.51%99521,680,400233,064,643
2021-08-17137.58138.28138.62137.52+0.30%8132923,060127,560,225
2021-08-16139137.86139.4137.52-1.30%106361,592,440220,081,471
2021-08-13139.44139.68139.98138.82+0.13%78971,106,350154,229,629
2021-08-12138.72139.5140.2138.3+0.50%133482,543,600355,084,568
2021-08-11136.7138.8139136.4+1.54%145252,134,510293,098,441
2021-08-10137.34136.7137.38136.18-0.32%9694972,290132,812,861
2021-08-09135.6137.14137.4135.1+1.17%117611,875,510256,510,766
2021-08-06136.54135.56136.6135.3-0.72%144421,763,590239,543,519
2021-08-05136.12136.54136.68135.52+0.47%112311,748,420237,775,120
2021-08-04136.4135.9136.84135.1-0.16%130331,577,290214,241,481
2021-08-03138.12136.12138.12135-1.45%238403,616,720491,800,544
2021-08-02140.04138.12140.6137.38-1.47%164902,709,500374,587,678
2021-07-30137.36140.18140.78137.36+1.46%138553,652,830508,958,429
2021-07-29137.92138.16138.46137.08+0.13%116921,632,660224,626,995
2021-07-28137.92137.98138.94137+0.06%104451,500,100206,554,251
2021-07-27138.08137.9138.38136.9-0.04%95291,219,060167,515,884
2021-07-26139.14137.96139.42137.12-0.85%147821,866,510257,168,014
2021-07-23139.4139.14139.46138.5+0.39%9798988,050137,260,876
2021-07-22139.8138.6139.8138-0.65%143422,010,900278,979,713
2021-07-21140.88139.5141.18137.7-0.97%156071,829,720254,360,401
2021-07-20140.98140.86141.06139.020.00%96431,007,400141,216,803
2021-07-19143.48140.86143.62138.5-1.70%159252,163,100304,112,551
2021-07-16144.82143.3144.82142.42-0.90%107752,016,620289,024,624
2021-07-15144.8144.6145.48143.56+0.84%97541,353,710195,324,555
2021-07-14145.5143.4145.5143.02-1.31%87551,447,930208,107,203
2021-07-13146.94145.3147.2144.12-0.79%92851,700,690246,905,588
2021-07-12143.7146.46146.72143+1.92%119292,028,080294,180,879
2021-07-09142.7143.7144.2141.3+0.69%141161,875,370266,374,976
2021-07-08146.26142.72146.26141.5-5.02%252844,308,100616,817,070
2021-07-07151.4150.26151.4150.12-0.41%130352,375,350358,095,231
2021-07-06152.1150.88152.1150.8-0.40%94531,695,600256,134,970
2021-07-05151151.48151.64150.64+0.26%83131,168,650176,661,489
2021-07-02151.8151.08151.96150.28-0.28%76571,434,930216,748,254
2021-07-01151.64151.5151.98150.5+0.32%86732,667,640404,214,235
2021-06-30150.74151.02151.5150.1+0.52%95841,388,340209,779,284
2021-06-29151.5150.24151.74149.28-0.49%90921,463,210219,954,041
2021-06-28149.6150.98151.1149.46+1.06%85861,725,060260,188,659
2021-06-25149.08149.4149.76148.3+0.58%68631,225,970182,440,579
2021-06-24149.64148.54149.68147.52-0.74%95001,910,680284,110,536
2021-06-23150.28149.64151.56148.66-0.43%90153,537,030530,147,244
2021-06-22151.4150.28151.98149.78-0.74%89031,546,470232,435,941
2021-06-21149.9151.4152.28149.22+1.00%88382,065,560310,135,828
2021-06-18148.82149.9151.06147.7+0.73%116847,039,4301,057,920,400
2021-06-17148.6148.82150.1148.36-0.29%118482,150,130320,522,796
2021-06-16149.76149.26149.76148.2+0.04%111231,265,150188,197,376
2021-06-15151149.2151148.76-1.26%172732,300,070343,909,538
2021-06-14151.26151.1151.74150-0.26%119621,445,840217,727,366
2021-06-11152.1151.5152.22150.9-0.29%86751,249,320189,372,705
2021-06-10152.7151.94152.8151.02-0.37%92241,475,740223,623,925
2021-06-09152152.5153.3150.88+0.18%91701,576,370239,367,188
2021-06-08153.02152.22153.6151.2-1.12%127992,305,610350,687,968
2021-06-07155.5153.94155.5152.94-1.00%105122,191,380335,950,720
2021-06-04155.82155.5156.04154.3-0.61%71361,249,710193,556,451
2021-06-03155.66156.46156.5155.18+0.55%75601,769,200275,367,347
2021-06-02153.6155.6155.66152.84+1.37%91162,035,200314,622,085
2021-06-01152.48153.5153.74151.32+0.80%91791,911,660292,013,823
2021-05-31151.84152.28152.46150.8+0.14%94081,385,680209,964,398
2021-05-28152.5152.06153.1150.18-0.52%99921,591,500241,138,900
2021-05-27152.06152.86153.54151.6-0.16%85623,245,750495,707,110
2021-05-26154153.1154.44152.36+0.79%125723,089,380472,780,775
2021-05-25151151.9154.1150.7+0.86%102952,122,720323,383,809
2021-05-24148.92150.6151.02148.92+1.14%5647812,300121,645,732
2021-05-21148148.9149.7147.92+0.36%68001,755,580261,620,715
2021-05-20148.88148.36149.62147.5+0.03%75991,308,530194,360,891
2021-05-19151.28148.32151.28146.3-1.51%153442,816,930417,874,998
2021-05-18149.56150.6151.56149.08+0.68%80701,181,780178,196,609
2021-05-17151.3149.58151.62148.5-0.94%108681,587,530237,647,012
2021-05-14151.26151151.82150.1+0.25%67071,220,550184,209,062
2021-05-13150.6150.62151.68149.960.00%83031,347,030202,948,771
2021-05-12151.3150.62152.72149.26-0.55%109592,132,720321,828,322
2021-05-11155.9151.46155.9149.02-2.85%141414,088,400619,907,348
2021-05-10154.22155.9156.82153.56+1.09%6942862,130133,999,102
2021-05-07155.92154.22156.42153.62-0.84%68951,747,820270,431,974
2021-05-06153.5155.52156.2152.68+1.51%97292,342,210362,147,169
2021-05-05151.94153.2153.4150.26+1.59%129063,990,410605,141,737
2021-05-04149.66150.8151.26149.26+0.68%83901,871,020281,231,878
2021-04-30150.52149.78151.78148.7-0.77%100021,772,690266,326,155
2021-04-29155.54150.94158.38147.7-1.99%173144,110,600622,588,046
2021-04-28160.7154161.96150.8-4.22%173013,763,310582,943,290
2021-04-27156.98160.78161.32156.42+2.95%142943,772,630601,947,398
2021-04-26151.42156.18157.2151.42+2.94%183054,498,490696,234,377
2021-04-23151.54151.72151.96150.3+0.46%79931,876,380283,050,028
2021-04-22153.66151.02153.66150.9-1.72%117413,791,280575,940,055
2021-04-21155153.66155.8150.7-0.56%120904,541,250695,820,230
2021-04-20153.88154.52155.08151.12+1.15%106622,544,570391,176,516
2021-04-19156.38152.76156.8151.68-0.97%114303,330,600514,167,530
2021-04-16154154.26155.32152.52+0.14%132112,435,930374,430,633
2021-04-15155.92154.04156.96151.06+0.47%188594,830,990741,022,084
2021-04-14150.76153.32153.96150.52+2.01%141802,972,830454,980,401
2021-04-13149.8150.3151.3147.66+0.91%149083,071,670459,549,035
2021-04-12144.76148.94149.56144.76+2.90%137142,446,040362,060,382
2021-04-09146.04144.74146.06143.5-0.69%78001,731,100249,820,691
2021-04-08144145.74147.3142.64+1.56%98162,513,140364,207,750
2021-04-07142.7143.5144.14142.04+0.67%98702,604,660373,929,306
2021-04-06138.72142.54145138.72+2.27%158723,466,680494,940,040
2021-04-05141.18139.38141.18138.42-1.29%95201,808,290252,120,827
2021-04-02142.22141.2142.66140.16-1.05%6542813,680115,036,783
2021-04-01143.5142.7144.02141+0.28%94771,949,790278,019,111
2021-03-31139.78142.3144.32139.16+1.61%133032,997,490427,027,003
2021-03-30137.9140.04140.98137.58+1.55%110611,932,510270,028,932
2021-03-29137.8137.9138.44136.8-0.07%106391,754,550241,525,292
2021-03-26138.44138138.98135.7-0.14%82631,675,030231,095,988
2021-03-25136.42138.2139.36135.5+0.80%132363,210,600444,634,542
2021-03-24136.76137.1138.06136+0.66%90421,609,850221,202,504
2021-03-23138136.2138.1135.54-1.07%98521,985,150272,046,021
2021-03-22135.14137.68138.56135.14+1.15%152043,580,710491,537,486
2021-03-19135136.12137134.12+1.20%113513,294,500447,291,604
2021-03-18134.44134.5136.26133.5-0.61%186415,279,540711,478,686
2021-03-17136135.32136.62133.62-1.04%286576,339,730852,476,661
2021-03-16137.62136.74137.7135.7-0.60%120692,781,390379,268,518
2021-03-15138.52137.56139.76135.88-1.39%203454,292,440590,315,176
2021-03-12139.88139.5140.4136.62-0.36%104222,321,220321,438,877
2021-03-11139.9140141.28139+0.43%83802,025,170283,109,017
2021-03-10136.76139.4141.5136.16+1.32%153363,702,710517,586,557
2021-03-09142.02137.58142.78134.32-3.25%359747,616,5901,041,309,137
2021-03-05142.14142.2142.86139.3+0.52%108922,598,410367,321,216
2021-03-04145141.46145.4141.36-2.20%101282,420,570345,347,063
2021-03-03143144.64145.5143+0.92%94431,977,060286,299,844
2021-03-02143.2143.32144.74140.96-0.07%107292,049,350292,816,185
2021-03-01143.84143.42144.74142.04+1.06%148162,262,330324,206,089
2021-02-26139.5141.92142.5139.5+1.13%101142,646,190374,036,657
2021-02-25140.4140.34142.3139.22-0.06%93671,398,290196,685,442
2021-02-24143.98140.42143.98138.2-2.27%132682,503,180351,990,263
2021-02-22145143.68145.98142.12-0.70%78791,244,810178,856,755
2021-02-20145144.7145143.54-0.21%2805308,92044,544,148
2021-02-19142.16145145.26141.76+1.03%79931,793,650258,926,618
2021-02-18144.88143.52144.88141.28-0.80%103372,110,780302,028,122
2021-02-17143.64144.68145.4143.02+0.58%67531,230,500177,722,670
2021-02-16145143.84145143.54-0.66%81521,606,040231,675,590
2021-02-15144.2144.8144.98143.54+0.60%77511,392,680201,063,476
2021-02-12143143.94144.4141.96+0.71%72231,504,770215,585,660
2021-02-11145142.92146.48142.4-1.61%88502,328,290333,918,271
2021-02-10142.6145.26147.48142.38+1.82%183114,928,110715,765,842
2021-02-09142142.66143140.48+0.55%97321,800,960255,721,342
2021-02-08140.72141.88142140.36+0.78%6606957,450135,383,765
2021-02-05140.62140.78141.38140.02-0.03%64201,074,690151,167,991
2021-02-04140.4140.82141140.14+0.30%55361,078,180151,569,556
2021-02-03140.98140.4141.4139.62-0.11%57481,119,320157,177,500
2021-02-02139.16140.56142.2139.16+0.40%74641,656,690233,826,548
2021-02-01142.48140143.9138.24-0.88%185905,697,630806,288,273
2021-01-29140.72141.24143.5139.8+0.23%181753,947,120563,492,020
2021-01-28139.86140.92142.5137.64+0.74%184545,574,450778,797,293
2021-01-27143.12139.88143.5138.52-2.03%122382,919,890411,319,295
2021-01-26141.9142.78143.44141.18+0.65%132554,176,550595,279,041
2021-01-25142141.86142.88139.8+0.23%191574,672,140661,819,534
2021-01-22140.98141.54143139.56+0.74%253857,546,1601,069,295,184
2021-01-21137.12140.5141.96136.26+1.83%3933212,525,6601,748,597,509
2021-01-20135.1137.98138.22134.26+2.95%272776,494,730886,863,917
2021-01-19133.04134.02134.5131.64+0.83%170864,083,120542,870,726
2021-01-18130.92132.92133.8130.08+1.68%200244,283,760565,080,445
2021-01-15131.48130.72131.5130.06-0.55%113132,382,440311,887,744
2021-01-14131.52131.44131.52130.42+0.23%138782,227,890291,784,280
2021-01-13131.82131.14132.24130.18-0.79%123102,201,620288,634,929
2021-01-12133.98132.18133.98131-1.06%197103,784,210500,794,468
2021-01-11134.08133.6134.7133.18-0.37%158043,401,750454,941,985
2021-01-08136.48134.1136.6132.52-1.06%268125,376,110720,266,884
2021-01-06136.5135.54137.76135.2-1.04%132832,348,460319,489,839
2021-01-05136.9136.96138.5135.7-0.12%154743,433,380468,922,308
2021-01-04135.7137.12137.76135.70.00%121752,430,740333,292,239

Архив котировок акции DSKY по годам

2024   2023   2022   2021   2020   2019   2018   2017