ОАК (Объединенная авиастроительная корпорация)
UNAC
0.4015 ₽ -0.25% ↓История котировок UNAC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.402 | 0.4015 | 0.406 | 0.399 | -0.25% | 974 | 30,831,000 | 12,401,947 |
| 2026-04-16 | 0.4055 | 0.4025 | 0.4085 | 0.4 | -0.74% | 1073 | 27,161,000 | 10,955,413 |
| 2026-04-15 | 0.401 | 0.4055 | 0.4085 | 0.401 | +1.12% | 1375 | 46,425,000 | 18,791,607 |
| 2026-04-14 | 0.3975 | 0.401 | 0.4045 | 0.395 | +1.52% | 2276 | 83,109,000 | 33,262,008 |
| 2026-04-13 | 0.3985 | 0.395 | 0.4025 | 0.3915 | -0.88% | 3377 | 112,060,000 | 44,343,231 |
| 2026-04-10 | 0.4045 | 0.3985 | 0.4045 | 0.397 | -1.12% | 1914 | 44,711,000 | 17,930,798 |
| 2026-04-09 | 0.411 | 0.403 | 0.413 | 0.4 | -2.07% | 3380 | 98,496,000 | 39,784,870 |
| 2026-04-08 | 0.412 | 0.4115 | 0.414 | 0.4065 | -0.24% | 1491 | 38,478,000 | 15,833,523 |
| 2026-04-07 | 0.4255 | 0.4125 | 0.4265 | 0.411 | -2.25% | 2292 | 89,089,000 | 37,075,230 |
| 2026-04-06 | 0.4135 | 0.422 | 0.4305 | 0.4105 | +2.93% | 4107 | 174,855,000 | 73,709,486 |
| 2026-04-03 | 0.4135 | 0.41 | 0.4185 | 0.41 | -0.73% | 1354 | 51,598,000 | 21,367,002 |
| 2026-04-02 | 0.411 | 0.413 | 0.4165 | 0.41 | +0.49% | 1089 | 47,535,000 | 19,660,842 |
| 2026-04-01 | 0.41 | 0.411 | 0.4155 | 0.406 | 0.00% | 1320 | 45,325,000 | 18,612,861 |
| 2026-03-31 | 0.4085 | 0.411 | 0.428 | 0.4065 | +0.61% | 3676 | 166,081,000 | 69,273,085 |
| 2026-03-30 | 0.41 | 0.4085 | 0.42 | 0.405 | +0.37% | 2890 | 90,603,000 | 37,269,776 |
| 2026-03-27 | 0.418 | 0.407 | 0.4185 | 0.4025 | -2.28% | 4159 | 159,263,000 | 65,120,149 |
| 2026-03-26 | 0.421 | 0.4165 | 0.424 | 0.4135 | -1.07% | 2144 | 59,741,000 | 25,008,610 |
| 2026-03-25 | 0.4235 | 0.421 | 0.4255 | 0.417 | -0.59% | 1602 | 41,062,000 | 17,307,696 |
| 2026-03-24 | 0.4245 | 0.4235 | 0.4265 | 0.4205 | -0.24% | 1212 | 34,139,000 | 14,458,699 |
| 2026-03-23 | 0.436 | 0.4245 | 0.4375 | 0.42 | -2.41% | 4164 | 140,697,000 | 59,829,462 |
| 2026-03-20 | 0.4345 | 0.435 | 0.4375 | 0.4305 | +0.46% | 1794 | 81,480,000 | 35,408,444 |
| 2026-03-19 | 0.438 | 0.433 | 0.438 | 0.4315 | -0.80% | 1702 | 51,035,000 | 22,120,864 |
| 2026-03-18 | 0.4425 | 0.4365 | 0.445 | 0.4315 | -1.58% | 2765 | 83,103,000 | 36,342,944 |
| 2026-03-17 | 0.443 | 0.4435 | 0.445 | 0.44 | +0.34% | 980 | 34,097,000 | 15,117,502 |
| 2026-03-16 | 0.448 | 0.442 | 0.4515 | 0.44 | -1.12% | 3007 | 123,094,000 | 54,889,920 |
| 2026-03-13 | 0.4525 | 0.447 | 0.455 | 0.446 | -1.22% | 2450 | 115,101,000 | 51,695,127 |
| 2026-03-12 | 0.439 | 0.4525 | 0.459 | 0.4385 | +3.08% | 7131 | 360,806,000 | 163,503,001 |
| 2026-03-11 | 0.438 | 0.439 | 0.4405 | 0.436 | +0.23% | 1021 | 46,444,000 | 20,364,903 |
| 2026-03-10 | 0.437 | 0.438 | 0.447 | 0.433 | +0.34% | 2866 | 131,412,000 | 57,989,860 |
| 2026-03-09 | 0.432 | 0.4365 | 0.444 | 0.4295 | +1.04% | 2520 | 94,157,000 | 40,701,938 |
| 2026-03-06 | 0.437 | 0.432 | 0.4385 | 0.431 | -0.92% | 2139 | 80,926,000 | 35,217,878 |
| 2026-03-05 | 0.4405 | 0.436 | 0.442 | 0.4325 | -1.02% | 2053 | 80,368,000 | 35,184,892 |
| 2026-03-04 | 0.438 | 0.4405 | 0.4425 | 0.4365 | +0.80% | 1508 | 60,747,000 | 26,735,321 |
| 2026-03-03 | 0.4425 | 0.437 | 0.443 | 0.433 | -1.35% | 3105 | 116,335,000 | 50,987,547 |
| 2026-03-02 | 0.4515 | 0.443 | 0.4515 | 0.437 | -1.45% | 6130 | 236,676,000 | 105,030,991 |
| 2026-02-27 | 0.45 | 0.4495 | 0.4535 | 0.448 | -0.11% | 1684 | 103,751,000 | 46,782,286 |
| 2026-02-26 | 0.456 | 0.45 | 0.456 | 0.446 | -0.55% | 1986 | 81,067,000 | 36,516,816 |
| 2026-02-25 | 0.451 | 0.4525 | 0.4535 | 0.448 | +0.56% | 1881 | 72,615,000 | 32,714,832 |
| 2026-02-24 | 0.454 | 0.45 | 0.4545 | 0.446 | -0.66% | 5907 | 207,551,000 | 93,342,066 |
| 2026-02-20 | 0.4585 | 0.453 | 0.4585 | 0.453 | -1.09% | 3004 | 79,418,000 | 36,227,674 |
| 2026-02-19 | 0.4655 | 0.458 | 0.4685 | 0.455 | -1.51% | 5262 | 257,781,000 | 119,105,401 |
| 2026-02-18 | 0.464 | 0.465 | 0.466 | 0.463 | +0.32% | 1720 | 52,742,000 | 24,485,263 |
| 2026-02-17 | 0.469 | 0.4635 | 0.4695 | 0.4635 | -1.07% | 2746 | 73,550,000 | 34,324,771 |
| 2026-02-16 | 0.469 | 0.4685 | 0.473 | 0.467 | 0.00% | 2128 | 74,154,000 | 34,776,484 |
| 2026-02-13 | 0.469 | 0.4685 | 0.4705 | 0.466 | +0.11% | 2404 | 97,096,000 | 45,522,812 |
| 2026-02-12 | 0.471 | 0.468 | 0.472 | 0.467 | -0.53% | 3259 | 120,739,000 | 56,670,967 |
| 2026-02-11 | 0.481 | 0.4705 | 0.482 | 0.468 | -1.57% | 5360 | 239,857,000 | 113,744,813 |
| 2026-02-10 | 0.479 | 0.478 | 0.484 | 0.4755 | 0.00% | 2808 | 152,406,000 | 73,121,158 |
| 2026-02-09 | 0.4785 | 0.478 | 0.4825 | 0.4765 | -0.10% | 2657 | 99,797,000 | 47,798,591 |
| 2026-02-06 | 0.482 | 0.4785 | 0.484 | 0.4785 | -0.42% | 1631 | 66,175,000 | 31,796,216 |
| 2026-02-05 | 0.4855 | 0.4805 | 0.4855 | 0.4785 | -0.21% | 2447 | 96,850,000 | 46,603,760 |
| 2026-02-04 | 0.487 | 0.4815 | 0.496 | 0.48 | -0.72% | 6752 | 382,285,000 | 186,002,792 |
| 2026-02-03 | 0.4845 | 0.485 | 0.4875 | 0.4825 | +0.52% | 2495 | 112,976,000 | 54,803,755 |
| 2026-02-02 | 0.488 | 0.4825 | 0.503 | 0.4765 | -0.92% | 12106 | 670,583,000 | 328,448,734 |
| 2026-01-30 | 0.491 | 0.487 | 0.495 | 0.485 | -0.41% | 2883 | 132,025,000 | 64,486,746 |
| 2026-01-29 | 0.4935 | 0.489 | 0.497 | 0.486 | -0.41% | 6288 | 257,741,000 | 126,735,798 |
| 2026-01-28 | 0.498 | 0.491 | 0.5015 | 0.491 | -1.60% | 7736 | 440,398,000 | 218,635,698 |
| 2026-01-27 | 0.4865 | 0.499 | 0.502 | 0.4845 | +2.89% | 6279 | 363,157,000 | 179,441,287 |
| 2026-01-26 | 0.486 | 0.485 | 0.4905 | 0.4845 | -0.21% | 2922 | 96,304,000 | 46,976,154 |
| 2026-01-23 | 0.487 | 0.486 | 0.4905 | 0.482 | -0.41% | 3054 | 111,905,000 | 54,367,722 |
| 2026-01-22 | 0.4895 | 0.488 | 0.492 | 0.485 | -0.20% | 2984 | 133,435,000 | 65,275,777 |
| 2026-01-21 | 0.489 | 0.489 | 0.496 | 0.4845 | +0.20% | 4269 | 179,153,000 | 87,634,664 |
| 2026-01-20 | 0.5005 | 0.488 | 0.5015 | 0.484 | -2.11% | 7847 | 335,863,000 | 165,825,399 |
| 2026-01-19 | 0.4985 | 0.4985 | 0.5275 | 0.496 | +0.40% | 13444 | 809,643,000 | 412,461,566 |
| 2026-01-16 | 0.493 | 0.4965 | 0.5015 | 0.493 | +0.61% | 2720 | 134,656,000 | 66,941,627 |
| 2026-01-15 | 0.498 | 0.4935 | 0.498 | 0.4915 | +0.10% | 1268 | 45,631,000 | 22,530,038 |
| 2026-01-14 | 0.491 | 0.493 | 0.5005 | 0.4855 | +0.72% | 2292 | 73,279,000 | 36,256,323 |
| 2026-01-13 | 0.493 | 0.4895 | 0.4955 | 0.4875 | -0.71% | 1234 | 39,729,000 | 19,462,850 |
| 2026-01-12 | 0.4885 | 0.493 | 0.4975 | 0.4845 | +1.13% | 2720 | 105,115,000 | 51,653,209 |
| 2026-01-09 | 0.491 | 0.4875 | 0.494 | 0.4875 | -0.20% | 705 | 23,042,000 | 11,263,719 |
| 2026-01-08 | 0.4935 | 0.4885 | 0.4965 | 0.4875 | -0.91% | 1312 | 40,807,000 | 19,990,821 |
| 2026-01-06 | 0.492 | 0.493 | 0.4995 | 0.492 | +0.31% | 1155 | 45,427,000 | 22,531,735 |
| 2026-01-05 | 0.49 | 0.4915 | 0.4925 | 0.4845 | 0.00% | 1465 | 39,309,000 | 19,203,824 |