ОАК (Объединенная авиастроительная корпорация)

UNAC

0.4015 ₽ -0.25% ↓

История котировок UNAC

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	0.749	0.77	0.82	0.749	+3.22%	308	14,430,000	11,266,430
2017-12-28	0.736	0.746	0.746	0.725	+0.40%	167	12,440,000	9,121,360
2017-12-27	0.749	0.743	0.752	0.73	-1.20%	123	6,290,000	4,625,270
2017-12-26	0.755	0.752	0.757	0.742	-0.66%	71	2,850,000	2,130,680
2017-12-25	0.751	0.757	0.8	0.75	-1.05%	169	9,220,000	7,120,020
2017-12-22	0.738	0.765	0.765	0.703	+3.38%	231	11,310,000	8,228,540
2017-12-21	0.75	0.74	0.75	0.736	-1.20%	63	2,320,000	1,715,420
2017-12-20	0.743	0.749	0.754	0.734	+1.49%	154	5,530,000	4,108,000
2017-12-19	0.753	0.738	0.764	0.734	-1.60%	91	5,390,000	4,024,890
2017-12-18	0.749	0.75	0.779	0.748	-0.27%	97	3,090,000	2,341,410
2017-12-15	0.735	0.752	0.758	0.73	+2.04%	81	3,480,000	2,576,700
2017-12-14	0.744	0.737	0.744	0.73	-0.81%	79	3,180,000	2,339,210
2017-12-13	0.734	0.743	0.75	0.734	+0.27%	74	2,100,000	1,563,120
2017-12-12	0.742	0.741	0.742	0.734	+0.14%	33	930,000	687,540
2017-12-11	0.75	0.74	0.75	0.73	-1.99%	107	6,300,000	4,683,470
2017-12-08	0.753	0.755	0.762	0.747	+0.80%	43	1,600,000	1,205,380
2017-12-07	0.768	0.749	0.768	0.748	-1.19%	70	2,620,000	1,979,490
2017-12-06	0.749	0.758	0.763	0.744	+1.47%	72	2,170,000	1,640,900
2017-12-05	0.731	0.747	0.76	0.73	-1.19%	182	10,940,000	8,155,140
2017-12-04	0.768	0.756	0.782	0.749	-0.92%	98	6,080,000	4,639,660
2017-12-01	0.779	0.763	0.798	0.753	-0.91%	187	8,570,000	6,568,320
2017-11-30	0.791	0.77	0.799	0.751	-3.63%	362	21,130,000	16,175,930
2017-11-29	0.802	0.799	0.817	0.79	-0.50%	56	1,880,000	1,501,290
2017-11-28	0.804	0.803	0.82	0.79	+0.63%	172	8,390,000	6,730,950
2017-11-27	0.812	0.798	0.83	0.791	-1.97%	148	4,260,000	3,434,960
2017-11-24	0.815	0.814	0.82	0.806	+0.25%	38	1,350,000	1,096,400
2017-11-23	0.809	0.812	0.822	0.807	+0.25%	71	2,620,000	2,128,350
2017-11-22	0.827	0.81	0.835	0.805	-2.17%	151	7,670,000	6,236,120
2017-11-21	0.815	0.828	0.829	0.815	+0.98%	62	2,070,000	1,702,380
2017-11-20	0.859	0.82	0.859	0.82	-2.03%	81	3,570,000	2,941,440
2017-11-17	0.822	0.837	0.84	0.822	+0.97%	51	1,690,000	1,407,520
2017-11-16	0.83	0.829	0.83	0.811	+0.24%	57	2,660,000	2,171,540
2017-11-15	0.838	0.827	0.838	0.815	-2.13%	193	17,250,000	14,231,180
2017-11-14	0.85	0.845	0.85	0.839	-0.59%	33	760,000	640,530
2017-11-13	0.845	0.85	0.856	0.826	+1.07%	69	4,040,000	3,425,070
2017-11-10	0.847	0.841	0.852	0.83	-1.06%	62	2,380,000	1,996,020
2017-11-09	0.864	0.85	0.865	0.849	-0.47%	49	1,640,000	1,399,210
2017-11-08	0.862	0.854	0.875	0.848	-1.73%	92	6,580,000	5,657,620
2017-11-07	0.81	0.869	0.897	0.806	+6.36%	489	34,070,000	29,701,960
2017-11-03	0.806	0.817	0.819	0.806	+0.99%	55	1,900,000	1,545,540
2017-11-02	0.822	0.809	0.822	0.8	-0.74%	80	3,380,000	2,727,120
2017-11-01	0.821	0.815	0.821	0.804	+0.49%	91	4,210,000	3,421,310
2017-10-31	0.8065	0.811	0.82	0.8015	-0.61%	85	3,770,000	3,070,900
2017-10-30	0.825	0.816	0.83	0.81	-1.45%	77	3,830,000	3,147,510
2017-10-27	0.816	0.828	0.838	0.8125	+0.42%	85	5,060,000	4,142,000
2017-10-26	0.845	0.8245	0.845	0.814	-0.84%	74	2,370,000	1,945,640
2017-10-25	0.84	0.8315	0.8425	0.825	-1.42%	89	3,860,000	3,211,120
2017-10-24	0.8545	0.8435	0.865	0.83	-1.69%	113	3,140,000	2,638,565
2017-10-23	0.847	0.858	0.867	0.847	-0.29%	85	3,450,000	2,945,720
2017-10-20	0.8605	0.8605	0.8685	0.856	-0.12%	52	1,860,000	1,599,370
2017-10-19	0.8615	0.8615	0.8685	0.858	-0.23%	100	7,050,000	6,086,680
2017-10-18	0.873	0.8635	0.8755	0.856	-1.14%	99	4,670,000	4,037,205
2017-10-17	0.877	0.8735	0.878	0.865	+0.11%	75	3,300,000	2,880,865
2017-10-16	0.8695	0.8725	0.8775	0.8665	+0.87%	111	5,940,000	5,174,915
2017-10-13	0.8615	0.865	0.872	0.851	-0.35%	146	5,520,000	4,755,485
2017-10-12	0.875	0.868	0.882	0.771	-1.81%	235	13,110,000	11,211,150
2017-10-11	0.874	0.884	0.8875	0.8725	+0.63%	70	3,200,000	2,814,510
2017-10-10	0.88	0.8785	0.889	0.8665	-0.73%	140	6,820,000	6,008,755
2017-10-09	0.8975	0.885	0.8975	0.876	-1.23%	145	3,950,000	3,489,450
2017-10-06	0.89	0.896	0.91	0.885	-0.33%	156	6,670,000	5,983,945
2017-10-05	0.894	0.899	0.899	0.887	+0.62%	94	2,250,000	2,007,740
2017-10-04	0.8945	0.8935	0.8985	0.884	+0.06%	87	1,680,000	1,494,670
2017-10-03	0.8675	0.893	0.903	0.8665	+1.53%	174	7,350,000	6,549,595
2017-10-02	0.8775	0.8795	0.8795	0.8645	+1.56%	117	7,150,000	6,231,770
2017-09-29	0.8785	0.866	0.88	0.86	+0.52%	100	4,340,000	3,756,720
2017-09-28	0.889	0.8615	0.89	0.8525	-3.09%	338	12,810,000	11,086,075
2017-09-27	0.8945	0.889	0.92	0.88	-0.22%	270	19,080,000	17,189,215
2017-09-26	0.9	0.891	0.927	0.871	-1.00%	300	12,240,000	10,900,455
2017-09-25	0.937	0.9	0.979	0.8985	-7.50%	887	48,940,000	45,404,955
2017-09-22	0.8205	0.973	1.002	0.8155	+17.58%	1634	222,610,000	209,618,090
2017-09-21	0.8285	0.8275	0.8385	0.821	-0.72%	84	4,590,000	3,812,070
2017-09-20	0.8385	0.8335	0.843	0.8215	-0.06%	154	21,800,000	18,180,215
2017-09-19	0.8375	0.834	0.844	0.8325	-1.13%	120	12,240,000	10,266,825
2017-09-18	0.8575	0.8435	0.858	0.8225	-1.80%	219	17,160,000	14,357,000
2017-09-15	0.852	0.859	0.8595	0.823	+2.26%	239	14,730,000	12,460,790
2017-09-14	0.793	0.84	0.88	0.793	+5.00%	353	46,530,000	38,507,665
2017-09-13	0.789	0.8	0.8055	0.7695	+0.25%	190	19,480,000	15,496,950
2017-09-12	0.771	0.798	0.7985	0.7515	+2.90%	253	39,560,000	31,094,560
2017-09-11	0.773	0.7755	0.789	0.762	+0.98%	274	48,000,000	37,293,750
2017-09-08	0.7345	0.768	0.7745	0.7345	+3.50%	241	18,560,000	14,030,050
2017-09-07	0.7425	0.742	0.7425	0.733	+0.27%	71	11,430,000	8,461,400
2017-09-06	0.73	0.74	0.745	0.722	-0.27%	162	21,250,000	15,665,935
2017-09-05	0.748	0.742	0.758	0.712	+0.27%	494	21,600,000	15,825,225
2017-09-04	0.68	0.74	0.7445	0.68	+8.90%	461	43,790,000	31,611,575
2017-09-01	0.674	0.6795	0.6805	0.6595	+3.27%	227	10,440,000	6,999,810
2017-08-31	0.669	0.658	0.6735	0.651	-0.30%	100	10,730,000	7,073,085
2017-08-30	0.634	0.66	0.678	0.632	+4.60%	567	41,460,000	27,533,230
2017-08-29	0.626	0.631	0.6315	0.625	0.00%	60	2,260,000	1,419,545
2017-08-28	0.6335	0.631	0.6335	0.622	-0.24%	89	4,840,000	3,042,780
2017-08-25	0.6335	0.6325	0.635	0.621	-0.32%	58	8,420,000	5,314,995
2017-08-24	0.6275	0.6345	0.637	0.6275	+0.32%	68	7,800,000	4,944,080
2017-08-23	0.634	0.6325	0.6345	0.628	-0.78%	48	5,340,000	3,365,715
2017-08-22	0.635	0.6375	0.638	0.63	+0.79%	57	1,900,000	1,203,620
2017-08-21	0.627	0.6325	0.635	0.6265	+0.48%	29	1,200,000	757,300
2017-08-18	0.6305	0.6295	0.631	0.6255	-0.32%	52	2,780,000	1,747,160
2017-08-17	0.6255	0.6315	0.6355	0.6255	+0.88%	38	2,250,000	1,417,715
2017-08-16	0.63	0.626	0.6385	0.6225	-0.63%	35	2,660,000	1,671,865
2017-08-15	0.626	0.63	0.634	0.62	-1.02%	59	5,670,000	3,528,145
2017-08-14	0.6285	0.6365	0.6365	0.621	+2.50%	53	4,640,000	2,920,315
2017-08-11	0.617	0.621	0.63	0.6155	-0.80%	74	4,320,000	2,688,980
2017-08-10	0.6225	0.626	0.63	0.6155	-0.32%	56	2,120,000	1,322,920
2017-08-09	0.637	0.628	0.64	0.6215	-0.63%	86	3,170,000	1,999,560
2017-08-08	0.6355	0.632	0.6375	0.6235	-0.08%	60	4,110,000	2,596,035
2017-08-07	0.638	0.6325	0.641	0.63	-1.33%	47	3,130,000	1,981,700
2017-08-04	0.635	0.641	0.6435	0.634	+2.07%	147	7,990,000	5,094,290
2017-08-03	0.627	0.628	0.6335	0.624	+0.80%	51	1,700,000	1,067,955
2017-08-02	0.621	0.623	0.6245	0.615	+1.22%	41	1,870,000	1,161,995
2017-08-01	0.6225	0.6155	0.632	0.6155	-1.99%	77	2,710,000	1,690,505
2017-07-31	0.626	0.628	0.628	0.6	+1.70%	114	5,670,000	3,448,370
2017-07-28	0.625	0.6175	0.625	0.615	-1.36%	40	790,000	488,735
2017-07-27	0.627	0.626	0.63	0.616	-0.32%	66	2,240,000	1,401,175
2017-07-26	0.634	0.628	0.6365	0.621	-0.24%	59	11,670,000	7,350,435
2017-07-25	0.641	0.6295	0.641	0.626	-0.87%	44	830,000	523,200
2017-07-24	0.64	0.635	0.64	0.63	-0.70%	56	1,230,000	778,575
2017-07-21	0.6365	0.6395	0.642	0.631	-0.78%	47	2,010,000	1,276,335
2017-07-20	0.6465	0.6445	0.647	0.6355	+0.70%	73	2,640,000	1,689,260
2017-07-19	0.638	0.64	0.646	0.6355	+0.55%	78	9,500,000	6,089,690
2017-07-18	0.648	0.6365	0.648	0.636	-1.62%	127	5,840,000	3,743,790
2017-07-17	0.6495	0.647	0.654	0.6385	+0.78%	110	3,620,000	2,346,065
2017-07-14	0.6535	0.642	0.6535	0.624	-0.62%	175	4,790,000	3,055,570
2017-07-13	0.649	0.646	0.6525	0.637	-0.23%	88	3,840,000	2,472,305
2017-07-12	0.636	0.6475	0.6475	0.627	+2.78%	135	7,790,000	4,966,765
2017-07-11	0.624	0.63	0.6445	0.624	-0.71%	86	4,870,000	3,101,975
2017-07-10	0.6245	0.6345	0.6345	0.615	+1.12%	98	4,260,000	2,662,240
2017-07-07	0.6255	0.6275	0.6275	0.6155	+0.48%	84	2,480,000	1,546,040
2017-07-06	0.629	0.6245	0.642	0.615	+0.24%	116	6,010,000	3,777,420
2017-07-05	0.6185	0.623	0.627	0.612	+2.05%	130	6,300,000	3,905,370
2017-07-04	0.608	0.6105	0.617	0.601	+0.49%	130	4,390,000	2,687,300
2017-07-03	0.606	0.6075	0.617	0.6	-0.49%	232	7,110,000	4,287,275
2017-06-30	0.62	0.6105	0.62	0.605	-0.73%	48	1,810,000	1,103,135
2017-06-29	0.6465	0.615	0.6465	0.605	-3.45%	133	5,790,000	3,567,590
2017-06-28	0.648	0.637	0.648	0.611	-0.31%	116	2,960,000	1,846,385
2017-06-27	0.6405	0.639	0.6525	0.6165	-1.01%	174	5,130,000	3,280,420
2017-06-26	0.6215	0.6455	0.6455	0.62	+4.79%	156	7,540,000	4,734,485
2017-06-23	0.605	0.616	0.6265	0.599	+1.82%	129	6,380,000	3,895,730
2017-06-22	0.599	0.605	0.6085	0.595	+0.83%	56	4,240,000	2,543,195
2017-06-21	0.5945	0.6	0.6075	0.5945	-0.33%	58	5,390,000	3,229,120
2017-06-20	0.619	0.602	0.619	0.578	-1.31%	197	19,860,000	11,759,240
2017-06-19	0.6085	0.61	0.6235	0.5995	+2.61%	78	4,080,000	2,469,345
2017-06-16	0.6	0.5945	0.6015	0.59	-0.83%	103	6,680,000	3,984,615
2017-06-15	0.6085	0.5995	0.6085	0.5835	-1.72%	137	16,170,000	9,568,495
2017-06-14	0.6145	0.61	0.622	0.6015	-0.57%	179	9,170,000	5,592,415
2017-06-13	0.61	0.6135	0.6185	0.6065	+1.32%	110	10,400,000	6,355,655
2017-06-09	0.615	0.6055	0.62	0.588	-1.46%	567	86,990,000	51,767,030
2017-06-08	0.618	0.6145	0.6185	0.6025	-0.49%	82	2,580,000	1,570,405
2017-06-07	0.629	0.6175	0.6495	0.601	-1.83%	279	14,710,000	9,016,130
2017-06-06	0.6225	0.629	0.6345	0.615	+1.70%	109	5,470,000	3,406,900
2017-06-05	0.63	0.6185	0.64	0.6185	-2.90%	105	3,060,000	1,904,305
2017-06-02	0.6345	0.637	0.64	0.6025	+0.47%	178	9,310,000	5,805,675
2017-06-01	0.636	0.634	0.64	0.613	-0.70%	191	11,840,000	7,459,590
2017-05-31	0.6185	0.6385	0.654	0.608	+5.02%	356	11,070,000	7,064,870
2017-05-30	0.596	0.608	0.6085	0.586	+0.16%	228	9,370,000	5,583,665
2017-05-29	0.619	0.607	0.69	0.6	+2.53%	267	9,930,000	6,077,470
2017-05-26	0.5915	0.592	0.623	0.584	-1.09%	168	5,350,000	3,220,690
2017-05-25	0.5865	0.5985	0.6	0.5605	+2.31%	251	7,540,000	4,416,975
2017-05-24	0.61	0.585	0.612	0.585	-2.50%	423	13,840,000	8,263,825
2017-05-23	0.621	0.6	0.6415	0.5805	-3.30%	339	18,290,000	11,312,165
2017-05-22	0.6455	0.6205	0.6575	0.61	-3.27%	226	14,720,000	9,306,745
2017-05-19	0.6485	0.6415	0.6595	0.62	-1.31%	219	7,010,000	4,515,165
2017-05-18	0.661	0.65	0.669	0.6425	-1.52%	251	7,800,000	5,106,590
2017-05-17	0.672	0.66	0.689	0.66	-2.87%	209	6,260,000	4,198,045
2017-05-16	0.683	0.6795	0.6855	0.651	-0.80%	323	15,700,000	10,489,615
2017-05-15	0.742	0.685	0.749	0.685	-8.67%	754	60,880,000	42,904,370
2017-05-12	0.731	0.75	0.752	0.731	+0.87%	140	6,410,000	4,785,590
2017-05-11	0.74	0.7435	0.758	0.74	-0.60%	70	8,040,000	5,993,630
2017-05-10	0.7465	0.748	0.7485	0.732	+1.15%	111	9,050,000	6,698,235
2017-05-05	0.732	0.7395	0.7395	0.723	+1.30%	110	8,450,000	6,202,275
2017-05-04	0.722	0.73	0.735	0.722	+1.11%	89	10,230,000	7,456,480
2017-05-03	0.717	0.722	0.7345	0.716	-0.14%	135	11,560,000	8,308,475
2017-05-02	0.712	0.723	0.728	0.703	+1.54%	150	7,910,000	5,681,555
2017-04-28	0.6935	0.712	0.715	0.681	+1.79%	208	18,460,000	12,953,215
2017-04-27	0.6995	0.6995	0.7065	0.692	-0.14%	107	5,030,000	3,506,260
2017-04-26	0.7035	0.7005	0.715	0.698	+0.14%	106	7,490,000	5,290,340
2017-04-25	0.696	0.6995	0.728	0.696	-0.07%	104	10,100,000	7,071,735
2017-04-24	0.7095	0.7	0.7175	0.6965	-1.20%	242	16,580,000	11,646,030
2017-04-21	0.724	0.7085	0.724	0.6855	+0.35%	161	5,720,000	3,983,225
2017-04-20	0.711	0.706	0.72	0.6965	-1.33%	145	4,160,000	2,923,090
2017-04-19	0.7115	0.7155	0.731	0.711	-2.65%	114	3,650,000	2,618,870
2017-04-18	0.736	0.735	0.737	0.7165	+0.41%	156	15,820,000	11,408,065
2017-04-17	0.7195	0.732	0.734	0.7135	+1.74%	180	7,470,000	5,386,995
2017-04-14	0.726	0.7195	0.7415	0.7005	-0.07%	210	10,800,000	7,807,060
2017-04-13	0.711	0.72	0.72	0.6875	+2.86%	202	10,910,000	7,702,255
2017-04-12	0.6865	0.7	0.7085	0.6865	+0.29%	160	10,990,000	7,648,320
2017-04-11	0.7085	0.698	0.7135	0.6815	-0.78%	270	9,890,000	6,815,685
2017-04-10	0.6915	0.7035	0.7185	0.6845	+0.64%	179	4,880,000	3,403,795
2017-04-07	0.7135	0.699	0.7135	0.695	-2.03%	196	6,930,000	4,881,170
2017-04-06	0.682	0.7135	0.7155	0.682	+4.85%	278	14,670,000	10,338,525
2017-04-05	0.71	0.6805	0.71	0.675	-4.15%	462	30,200,000	20,675,920
2017-04-04	0.7405	0.71	0.7405	0.699	-4.05%	432	24,330,000	17,385,590
2017-04-03	0.761	0.74	0.761	0.71	-4.02%	316	24,480,000	17,926,090
2017-03-31	0.78	0.771	0.798	0.765	-1.78%	197	19,870,000	15,592,525
2017-03-30	0.789	0.785	0.7905	0.7545	-0.38%	447	39,880,000	31,011,785
2017-03-29	0.729	0.788	0.7985	0.729	+8.17%	692	59,450,000	45,195,490
2017-03-28	0.692	0.7285	0.736	0.692	+5.81%	356	21,990,000	15,852,825
2017-03-27	0.654	0.6885	0.7005	0.654	+2.99%	315	33,020,000	22,751,640
2017-03-24	0.6585	0.6685	0.67	0.6515	+1.75%	105	5,010,000	3,316,395
2017-03-23	0.651	0.657	0.658	0.65	-0.15%	113	5,830,000	3,801,045
2017-03-22	0.6685	0.658	0.673	0.6485	-2.16%	254	19,000,000	12,515,625
2017-03-21	0.6745	0.6725	0.6875	0.67	-0.37%	119	10,240,000	6,872,175
2017-03-20	0.6705	0.675	0.6845	0.669	+1.43%	157	14,500,000	9,764,715
2017-03-17	0.641	0.6655	0.6745	0.6405	+3.50%	235	18,760,000	12,309,795
2017-03-16	0.6405	0.643	0.65	0.6295	+0.55%	165	13,360,000	8,556,265
2017-03-15	0.636	0.6395	0.6425	0.6295	+0.16%	95	6,270,000	3,985,105
2017-03-14	0.64	0.6385	0.645	0.6295	-0.23%	270	11,400,000	7,241,585
2017-03-13	0.6415	0.64	0.6445	0.634	0.00%	119	4,530,000	2,893,815
2017-03-10	0.646	0.64	0.646	0.6295	+0.23%	290	19,590,000	12,419,625
2017-03-09	0.6615	0.6385	0.689	0.63	-4.63%	444	21,330,000	13,802,405
2017-03-07	0.682	0.6695	0.7	0.6615	-1.40%	296	14,540,000	9,901,610
2017-03-06	0.628	0.679	0.685	0.628	+7.86%	508	35,180,000	23,583,175
2017-03-03	0.622	0.6295	0.63	0.615	+1.21%	98	4,860,000	3,017,020
2017-03-02	0.6325	0.622	0.6565	0.62	-2.20%	179	7,440,000	4,726,905
2017-03-01	0.612	0.636	0.6485	0.612	+3.50%	369	19,790,000	12,574,165
2017-02-28	0.6125	0.6145	0.619	0.5895	-0.57%	369	27,300,000	16,422,450
2017-02-27	0.6185	0.618	0.6235	0.611	-0.96%	180	15,050,000	9,290,610
2017-02-24	0.6225	0.624	0.6245	0.591	-0.16%	280	15,570,000	9,485,850
2017-02-22	0.6215	0.625	0.6265	0.62	+0.40%	239	25,470,000	15,826,085
2017-02-21	0.618	0.6225	0.627	0.609	+0.08%	154	6,440,000	3,970,735
2017-02-20	0.598	0.622	0.622	0.5955	+3.84%	230	12,480,000	7,665,640
2017-02-17	0.5985	0.599	0.6105	0.59	-1.24%	70	4,260,000	2,555,590
2017-02-16	0.6195	0.6065	0.6195	0.586	-1.06%	81	3,250,000	1,964,215
2017-02-15	0.5785	0.613	0.6295	0.5785	+6.24%	437	23,680,000	14,422,880
2017-02-14	0.58	0.577	0.597	0.5735	-0.52%	187	4,790,000	2,787,970
2017-02-13	0.5605	0.58	0.5995	0.544	+3.76%	283	10,990,000	6,353,280
2017-02-10	0.569	0.559	0.5725	0.54	-0.53%	413	25,330,000	14,099,580
2017-02-09	0.5905	0.562	0.5975	0.5585	-4.66%	418	16,170,000	9,219,330
2017-02-08	0.592	0.5895	0.5975	0.5755	-0.42%	264	13,840,000	8,076,160
2017-02-07	0.5995	0.592	0.62	0.5865	-0.67%	291	16,420,000	9,919,965
2017-02-06	0.6315	0.596	0.648	0.5955	-6.14%	785	42,990,000	26,937,420
2017-02-03	0.595	0.635	0.6455	0.595	+6.54%	928	67,530,000	42,479,785
2017-02-02	0.58	0.596	0.604	0.5785	+2.76%	536	24,090,000	14,260,710
2017-02-01	0.554	0.58	0.593	0.5485	+4.88%	595	19,880,000	11,411,545
2017-01-31	0.5555	0.553	0.5635	0.547	-0.36%	157	8,870,000	4,898,620
2017-01-30	0.5495	0.555	0.563	0.5405	+0.91%	413	30,320,000	16,702,700
2017-01-27	0.5335	0.55	0.555	0.53	+2.80%	330	30,210,000	16,439,180
2017-01-26	0.53	0.535	0.564	0.5255	+1.13%	473	25,110,000	13,522,775
2017-01-25	0.53	0.529	0.533	0.5275	-0.09%	197	18,270,000	9,672,820
2017-01-24	0.53	0.5295	0.538	0.5285	0.00%	233	9,180,000	4,878,475
2017-01-23	0.536	0.5295	0.541	0.5235	-0.84%	316	11,110,000	5,889,530
2017-01-20	0.533	0.534	0.5475	0.53	+0.19%	177	5,590,000	3,001,830
2017-01-19	0.533	0.533	0.536	0.528	+0.09%	117	4,190,000	2,224,100
2017-01-18	0.5415	0.5325	0.5475	0.531	-2.11%	192	10,620,000	5,694,325
2017-01-17	0.5465	0.544	0.554	0.5365	+0.18%	108	2,950,000	1,605,485
2017-01-16	0.531	0.543	0.5485	0.5305	+2.45%	209	5,830,000	3,137,590
2017-01-13	0.5295	0.53	0.53	0.5215	+0.19%	147	4,690,000	2,469,215
2017-01-12	0.5295	0.529	0.535	0.525	-0.28%	147	3,840,000	2,033,530
2017-01-11	0.5315	0.5305	0.538	0.527	-0.84%	148	4,590,000	2,440,150
2017-01-10	0.546	0.535	0.546	0.52	-1.92%	446	22,800,000	12,044,640
2017-01-09	0.5415	0.5455	0.5515	0.5365	+1.02%	107	3,650,000	1,984,405
2017-01-06	0.55	0.54	0.552	0.525	-1.64%	305	13,250,000	7,125,230
2017-01-05	0.5655	0.549	0.5665	0.547	-3.09%	252	11,680,000	6,461,565
2017-01-04	0.5665	0.5665	0.5695	0.561	+0.27%	70	1,660,000	937,960
2017-01-03	0.5795	0.565	0.584	0.565	0.00%	149	4,760,000	2,722,060

Архив котировок акции UNAC по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014