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)
2019-12-30	0.6245	0.635	0.6425	0.6205	+1.93%	344	7,173,000	4,555,485
2019-12-27	0.625	0.623	0.6265	0.6195	+0.40%	106	1,269,000	789,012
2019-12-26	0.628	0.6205	0.637	0.6195	-0.72%	200	4,928,000	3,069,262
2019-12-25	0.6215	0.625	0.628	0.6185	+0.56%	167	3,118,000	1,938,955
2019-12-24	0.624	0.6215	0.626	0.61	-0.40%	266	5,322,000	3,286,435
2019-12-23	0.615	0.624	0.6305	0.615	-0.16%	173	4,624,000	2,882,110
2019-12-20	0.6245	0.625	0.627	0.6225	+0.16%	72	1,344,000	839,924
2019-12-19	0.621	0.624	0.626	0.618	+0.56%	110	1,314,000	817,412
2019-12-18	0.628	0.6205	0.63	0.6165	-1.19%	195	4,289,000	2,664,429
2019-12-17	0.6215	0.628	0.633	0.6165	+1.54%	180	4,926,000	3,091,992
2019-12-16	0.623	0.6185	0.625	0.615	-1.12%	160	2,845,000	1,761,451
2019-12-13	0.633	0.6255	0.633	0.6215	-0.48%	117	1,069,000	668,329
2019-12-12	0.625	0.6285	0.6325	0.621	+1.05%	110	1,775,000	1,113,733
2019-12-11	0.6405	0.622	0.641	0.613	-1.89%	275	4,009,000	2,513,222
2019-12-10	0.62	0.634	0.64	0.62	+1.60%	222	1,944,000	1,237,299
2019-12-09	0.615	0.624	0.6315	0.6115	+1.46%	154	2,243,000	1,391,737
2019-12-06	0.612	0.615	0.6165	0.6105	-0.08%	75	1,290,000	790,394
2019-12-05	0.619	0.6155	0.6255	0.606	-0.16%	92	2,011,000	1,228,342
2019-12-04	0.616	0.6165	0.619	0.6125	+0.16%	65	598,000	367,848
2019-12-03	0.617	0.6155	0.6185	0.6095	-0.40%	106	1,465,000	899,064
2019-12-02	0.62	0.618	0.6255	0.615	-0.48%	117	1,836,000	1,135,628
2019-11-29	0.6235	0.621	0.6245	0.6075	-0.40%	199	3,956,000	2,425,799
2019-11-28	0.6225	0.6235	0.6245	0.618	+0.32%	53	463,000	287,579
2019-11-27	0.625	0.6215	0.6295	0.6155	-0.40%	109	1,296,000	803,580
2019-11-26	0.629	0.624	0.629	0.62	-0.64%	94	1,677,000	1,045,081
2019-11-25	0.625	0.628	0.634	0.6155	-0.08%	181	2,795,000	1,740,037
2019-11-22	0.63	0.6285	0.642	0.623	-0.24%	178	4,895,000	3,090,361
2019-11-21	0.629	0.63	0.64	0.6265	+0.24%	193	1,484,000	941,474
2019-11-20	0.642	0.6285	0.643	0.625	-1.57%	162	1,964,000	1,249,984
2019-11-19	0.621	0.6385	0.641	0.6135	+3.82%	341	7,569,000	4,781,791
2019-11-18	0.6125	0.615	0.6295	0.6075	+0.90%	213	2,749,000	1,700,314
2019-11-15	0.6115	0.6095	0.6165	0.605	-0.57%	116	1,214,000	739,903
2019-11-14	0.6145	0.613	0.6175	0.6115	-0.24%	122	1,449,000	888,111
2019-11-13	0.615	0.6145	0.619	0.61	-0.89%	123	1,095,000	672,383
2019-11-12	0.618	0.62	0.622	0.6125	+0.24%	181	3,590,000	2,215,785
2019-11-11	0.6085	0.6185	0.6195	0.6085	+0.65%	127	2,042,000	1,254,803
2019-11-08	0.6135	0.6145	0.62	0.605	-0.89%	141	1,945,000	1,191,380
2019-11-07	0.6215	0.62	0.6265	0.613	-0.24%	216	4,488,000	2,777,811
2019-11-06	0.605	0.6215	0.6215	0.6005	+3.33%	324	4,162,000	2,542,481
2019-11-05	0.611	0.6015	0.6145	0.594	-1.39%	329	5,188,000	3,114,031
2019-11-01	0.5965	0.61	0.6725	0.5905	+2.52%	571	8,793,000	5,476,292
2019-10-31	0.606	0.595	0.607	0.587	-1.33%	334	5,273,000	3,128,455
2019-10-30	0.6125	0.603	0.6125	0.5995	-1.07%	190	6,018,000	3,621,407
2019-10-29	0.599	0.6095	0.613	0.599	-0.25%	89	1,069,000	649,664
2019-10-28	0.6095	0.611	0.612	0.599	+0.49%	125	1,487,000	906,674
2019-10-25	0.597	0.608	0.608	0.59	+1.33%	401	11,870,000	7,109,267
2019-10-24	0.61	0.6	0.6155	0.597	-1.48%	258	5,232,000	3,149,705
2019-10-23	0.606	0.609	0.61	0.6	+0.66%	135	2,396,000	1,446,425
2019-10-22	0.6095	0.605	0.61	0.6005	-0.82%	144	2,668,000	1,608,743
2019-10-21	0.6135	0.61	0.618	0.5945	-0.33%	189	5,127,000	3,085,809
2019-10-18	0.6155	0.612	0.6155	0.6085	-0.16%	49	623,000	380,444
2019-10-17	0.6185	0.613	0.6185	0.608	-0.89%	90	1,558,000	952,391
2019-10-16	0.619	0.6185	0.62	0.61	+0.08%	91	1,598,000	979,520
2019-10-15	0.6185	0.618	0.62	0.608	-0.08%	114	2,095,000	1,289,499
2019-10-14	0.6115	0.6185	0.621	0.6025	-0.24%	92	970,000	596,247
2019-10-11	0.618	0.62	0.628	0.615	-0.72%	96	886,000	549,363
2019-10-10	0.628	0.6245	0.629	0.62	-0.24%	68	975,000	608,730
2019-10-09	0.617	0.626	0.63	0.616	+1.38%	87	1,313,000	817,644
2019-10-08	0.619	0.6175	0.637	0.612	+0.41%	158	1,677,000	1,033,380
2019-10-07	0.6125	0.615	0.617	0.601	+0.41%	93	1,712,000	1,052,167
2019-10-04	0.604	0.6125	0.6175	0.604	+1.41%	79	597,000	365,358
2019-10-03	0.6245	0.604	0.6275	0.6005	-1.95%	239	4,047,000	2,460,684
2019-10-02	0.633	0.616	0.6345	0.61	-2.14%	209	3,156,000	1,954,922
2019-10-01	0.6305	0.6295	0.6375	0.625	-0.32%	57	408,000	256,886
2019-09-30	0.6355	0.6315	0.644	0.628	+0.08%	96	1,140,000	719,076
2019-09-27	0.641	0.631	0.646	0.625	-0.79%	172	2,344,000	1,478,741
2019-09-26	0.64	0.636	0.6405	0.63	-0.93%	216	3,135,000	1,989,140
2019-09-25	0.644	0.642	0.6475	0.6375	-0.93%	156	2,004,000	1,284,012
2019-09-24	0.647	0.648	0.654	0.6465	-0.92%	78	844,000	547,771
2019-09-23	0.66	0.654	0.66	0.6465	-0.38%	118	1,694,000	1,099,987
2019-09-20	0.662	0.6565	0.662	0.6505	-0.76%	64	749,000	490,138
2019-09-19	0.664	0.6615	0.664	0.655	-0.38%	47	546,000	359,042
2019-09-18	0.6635	0.664	0.673	0.6515	+0.61%	205	2,808,000	1,868,348
2019-09-17	0.651	0.66	0.665	0.645	+0.46%	135	2,533,000	1,673,079
2019-09-16	0.6525	0.657	0.6605	0.6465	+0.69%	138	1,386,000	907,211
2019-09-13	0.65	0.6525	0.658	0.6475	-0.15%	140	2,161,000	1,409,683
2019-09-12	0.656	0.6535	0.6705	0.645	-1.51%	221	3,169,000	2,075,187
2019-09-11	0.665	0.6635	0.67	0.6555	-0.15%	189	1,383,000	919,295
2019-09-10	0.6485	0.6645	0.68	0.645	+2.39%	313	4,186,000	2,763,684
2019-09-09	0.658	0.649	0.665	0.6405	-1.37%	283	3,046,000	1,980,949
2019-09-06	0.6535	0.658	0.6625	0.6505	+0.08%	166	1,524,000	998,688
2019-09-05	0.658	0.6575	0.666	0.651	-0.08%	264	4,318,000	2,852,951
2019-09-04	0.666	0.658	0.6665	0.6485	-0.68%	329	4,996,000	3,266,366
2019-09-03	0.6695	0.6625	0.6695	0.6435	-0.23%	251	2,471,000	1,619,778
2019-09-02	0.68	0.664	0.68	0.6	+0.45%	184	2,157,000	1,410,082
2019-08-30	0.6655	0.661	0.6655	0.6565	-0.38%	47	810,000	534,830
2019-08-29	0.669	0.6635	0.67	0.66	-0.67%	62	1,770,000	1,177,985
2019-08-28	0.6635	0.668	0.673	0.6605	0.00%	72	2,030,000	1,353,700
2019-08-27	0.683	0.668	0.6835	0.662	-1.55%	87	2,260,000	1,525,360
2019-08-26	0.6595	0.6785	0.68	0.6585	+0.67%	98	3,630,000	2,431,180
2019-08-23	0.6645	0.674	0.6845	0.6595	+2.04%	96	4,870,000	3,303,505
2019-08-22	0.649	0.6605	0.6635	0.649	+0.84%	45	1,480,000	974,145
2019-08-21	0.658	0.655	0.6605	0.649	-0.76%	63	2,250,000	1,469,510
2019-08-20	0.6625	0.66	0.668	0.65	+0.69%	86	2,170,000	1,431,235
2019-08-19	0.687	0.6555	0.6875	0.6515	-4.17%	166	7,100,000	4,693,110
2019-08-16	0.6715	0.684	0.684	0.6705	+0.37%	15	260,000	176,120
2019-08-15	0.6715	0.6815	0.687	0.66	+1.49%	91	2,730,000	1,817,515
2019-08-14	0.6715	0.6715	0.6925	0.665	-2.40%	170	4,880,000	3,273,275
2019-08-13	0.684	0.688	0.7065	0.66	-1.15%	262	7,570,000	5,160,050
2019-08-12	0.684	0.696	0.696	0.683	+1.75%	81	2,840,000	1,959,690
2019-08-09	0.7225	0.684	0.73	0.67	-4.40%	234	8,040,000	5,561,380
2019-08-08	0.683	0.7155	0.728	0.683	+3.62%	88	2,170,000	1,546,130
2019-08-07	0.721	0.6905	0.721	0.681	-0.93%	71	1,830,000	1,268,695
2019-08-06	0.7	0.697	0.7205	0.6865	+0.14%	97	2,580,000	1,797,160
2019-08-05	0.731	0.696	0.731	0.685	-4.92%	115	3,120,000	2,184,730
2019-08-02	0.7415	0.732	0.7415	0.731	-2.40%	53	1,380,000	1,012,805
2019-08-01	0.7475	0.75	0.75	0.735	+0.20%	94	3,100,000	2,300,100
2019-07-31	0.7285	0.7485	0.7515	0.724	+1.01%	167	3,950,000	2,939,390
2019-07-30	0.7165	0.741	0.7565	0.7075	+3.93%	400	18,010,000	13,361,950
2019-07-29	0.7145	0.713	0.7395	0.653	-0.14%	226	6,110,000	4,339,510
2019-07-26	0.679	0.714	0.752	0.67	+6.73%	855	22,460,000	16,156,920
2019-07-25	0.683	0.669	0.706	0.659	-1.55%	195	5,090,000	3,492,885
2019-07-24	0.66	0.6795	0.68	0.6575	+3.74%	164	6,650,000	4,436,240
2019-07-23	0.649	0.655	0.6635	0.645	+0.92%	67	1,640,000	1,071,015
2019-07-22	0.657	0.649	0.659	0.626	-0.31%	106	4,300,000	2,772,750
2019-07-19	0.65	0.651	0.653	0.64	+1.72%	85	2,630,000	1,698,325
2019-07-18	0.64	0.64	0.6505	0.63	+0.23%	94	3,890,000	2,494,055
2019-07-17	0.6295	0.6385	0.651	0.626	+1.75%	72	2,250,000	1,445,645
2019-07-16	0.6335	0.6275	0.6335	0.617	-0.79%	93	2,270,000	1,419,715
2019-07-15	0.6325	0.6325	0.6525	0.627	0.00%	142	5,220,000	3,332,025
2019-07-12	0.629	0.6325	0.633	0.6255	+0.08%	53	1,120,000	704,560
2019-07-11	0.635	0.632	0.6385	0.63	-0.47%	94	2,540,000	1,607,470
2019-07-10	0.6375	0.635	0.642	0.63	-0.31%	171	6,760,000	4,288,235
2019-07-09	0.6355	0.637	0.64	0.635	-0.70%	44	1,470,000	936,065
2019-07-08	0.6395	0.6415	0.6445	0.635	-0.39%	75	3,040,000	1,940,960
2019-07-05	0.6445	0.644	0.648	0.64	+0.31%	58	1,320,000	849,590
2019-07-04	0.637	0.642	0.651	0.632	+0.71%	94	3,010,000	1,930,380
2019-07-03	0.6365	0.6375	0.6435	0.634	-0.08%	45	750,000	478,685
2019-07-02	0.647	0.638	0.647	0.632	+0.08%	61	1,550,000	987,310
2019-07-01	0.6495	0.6375	0.6575	0.635	-1.77%	110	2,270,000	1,456,955
2019-06-28	0.659	0.649	0.67	0.645	-1.67%	82	3,180,000	2,067,435
2019-06-27	0.6455	0.66	0.6695	0.6315	+1.77%	145	7,180,000	4,712,825
2019-06-26	0.647	0.6485	0.654	0.6425	-0.92%	78	1,920,000	1,243,695
2019-06-25	0.638	0.6545	0.68	0.638	+1.87%	253	8,140,000	5,393,670
2019-06-24	0.635	0.6425	0.644	0.635	+0.78%	36	1,400,000	895,335
2019-06-21	0.6415	0.6375	0.642	0.6335	-0.62%	40	910,000	580,725
2019-06-20	0.6475	0.6415	0.649	0.6415	0.00%	55	1,630,000	1,048,940
2019-06-19	0.644	0.6415	0.649	0.64	+0.55%	52	1,430,000	919,725
2019-06-18	0.6275	0.638	0.642	0.6275	+0.95%	56	2,230,000	1,420,535
2019-06-17	0.63	0.632	0.633	0.628	-0.08%	61	1,070,000	673,945
2019-06-14	0.651	0.6325	0.6515	0.631	-1.94%	151	7,220,000	4,585,335
2019-06-13	0.64	0.645	0.65	0.638	+0.78%	111	14,100,000	9,140,865
2019-06-11	0.6585	0.64	0.668	0.6345	-2.51%	274	8,170,000	5,256,690
2019-06-10	0.663	0.6565	0.663	0.651	+0.84%	47	2,340,000	1,536,325
2019-06-07	0.659	0.651	0.6625	0.651	-0.69%	39	1,060,000	693,655
2019-06-06	0.662	0.6555	0.67	0.655	-0.53%	58	1,560,000	1,029,165
2019-06-05	0.648	0.659	0.6595	0.646	+2.17%	99	2,880,000	1,876,080
2019-06-04	0.649	0.645	0.667	0.6445	+0.16%	85	1,950,000	1,270,775
2019-06-03	0.644	0.644	0.658	0.64	+0.70%	182	5,290,000	3,421,435
2019-05-31	0.64	0.6395	0.648	0.638	+0.08%	57	1,220,000	781,180
2019-05-30	0.658	0.639	0.6585	0.63	-3.18%	299	18,680,000	11,951,110
2019-05-29	0.652	0.66	0.6675	0.652	+1.23%	53	1,570,000	1,039,005
2019-05-28	0.6675	0.652	0.6675	0.65	-0.84%	101	5,340,000	3,488,205
2019-05-27	0.6545	0.6575	0.661	0.65	+0.77%	50	1,130,000	737,440
2019-05-24	0.6685	0.6525	0.669	0.6525	-1.14%	87	2,370,000	1,562,585
2019-05-23	0.67	0.66	0.675	0.66	-0.75%	74	2,300,000	1,534,520
2019-05-22	0.669	0.665	0.675	0.6615	+0.08%	58	1,480,000	988,830
2019-05-21	0.684	0.6645	0.6845	0.66	-2.06%	111	2,580,000	1,721,465
2019-05-20	0.675	0.6785	0.679	0.6715	-0.44%	24	350,000	236,150
2019-05-17	0.6725	0.6815	0.69	0.6705	+0.22%	33	1,310,000	891,480
2019-05-16	0.68	0.68	0.692	0.665	+1.49%	96	2,960,000	2,000,750
2019-05-15	0.6875	0.67	0.6875	0.669	-1.47%	32	980,000	657,790
2019-05-14	0.68	0.68	0.6885	0.667	-0.73%	59	1,220,000	825,930
2019-05-13	0.681	0.685	0.692	0.6615	+0.44%	91	3,920,000	2,669,850
2019-05-10	0.679	0.682	0.6835	0.671	+0.52%	20	1,550,000	1,041,305
2019-05-08	0.689	0.6785	0.689	0.671	-0.22%	45	1,340,000	904,115
2019-05-07	0.6985	0.68	0.6985	0.675	-1.88%	66	2,140,000	1,454,015
2019-05-06	0.6605	0.693	0.7045	0.6605	-0.07%	29	1,170,000	808,195
2019-05-03	0.7025	0.6935	0.7075	0.692	-1.28%	30	830,000	583,405
2019-05-02	0.706	0.7025	0.7135	0.7015	-0.28%	25	480,000	337,910
2019-04-30	0.6935	0.7045	0.7055	0.6885	+3.60%	131	9,030,000	6,309,165
2019-04-29	0.682	0.68	0.6875	0.68	-1.45%	46	1,410,000	960,585
2019-04-26	0.709	0.69	0.715	0.683	-1.43%	56	1,990,000	1,377,475
2019-04-25	0.6835	0.7	0.71	0.6835	+1.08%	49	1,920,000	1,343,700
2019-04-24	0.6905	0.6925	0.698	0.6905	-0.14%	36	730,000	507,800
2019-04-23	0.695	0.6935	0.6965	0.69	+0.51%	30	980,000	679,680
2019-04-22	0.686	0.69	0.6975	0.674	+1.32%	73	3,240,000	2,233,725
2019-04-19	0.667	0.681	0.7	0.655	+3.42%	119	4,200,000	2,824,325
2019-04-18	0.6575	0.6585	0.669	0.6515	+0.53%	80	4,020,000	2,654,790
2019-04-17	0.66	0.655	0.669	0.6535	-0.68%	55	1,010,000	664,165
2019-04-16	0.6665	0.6595	0.668	0.6535	-0.83%	89	2,930,000	1,933,825
2019-04-15	0.681	0.665	0.681	0.66	-2.21%	88	2,940,000	1,965,850
2019-04-12	0.671	0.68	0.683	0.671	+1.64%	54	1,890,000	1,281,880
2019-04-11	0.6775	0.669	0.6795	0.652	-0.07%	187	4,360,000	2,895,820
2019-04-10	0.68	0.6695	0.6975	0.65	-3.11%	175	6,120,000	4,120,355
2019-04-09	0.69	0.691	0.6995	0.6705	-1.36%	102	2,750,000	1,898,495
2019-04-08	0.7085	0.7005	0.7085	0.691	+1.01%	35	680,000	473,600
2019-04-05	0.694	0.6935	0.699	0.685	-0.14%	52	1,940,000	1,338,510
2019-04-04	0.699	0.6945	0.7005	0.69	-0.64%	53	1,170,000	810,490
2019-04-03	0.701	0.699	0.7045	0.691	-0.92%	28	520,000	362,425
2019-04-02	0.6945	0.7055	0.71	0.6945	+0.21%	41	720,000	505,910
2019-04-01	0.703	0.704	0.7125	0.697	+1.00%	57	930,000	653,045
2019-03-29	0.7155	0.697	0.716	0.688	-1.83%	64	2,440,000	1,708,200
2019-03-28	0.724	0.71	0.74	0.709	-1.05%	53	950,000	683,770
2019-03-27	0.718	0.7175	0.718	0.701	-0.35%	52	1,570,000	1,117,875
2019-03-26	0.7245	0.72	0.7245	0.713	-0.96%	46	1,510,000	1,085,875
2019-03-25	0.708	0.727	0.739	0.708	+1.75%	49	960,000	694,240
2019-03-22	0.701	0.7145	0.7265	0.701	+1.93%	98	2,000,000	1,422,345
2019-03-21	0.695	0.701	0.71	0.6905	+0.86%	72	3,440,000	2,397,665
2019-03-20	0.6875	0.695	0.7	0.6875	+0.72%	68	2,420,000	1,681,895
2019-03-19	0.6815	0.69	0.695	0.6815	-0.58%	38	1,130,000	780,295
2019-03-18	0.6925	0.694	0.6955	0.6835	+0.22%	56	3,230,000	2,230,605
2019-03-15	0.69	0.6925	0.6995	0.67	+0.65%	89	3,160,000	2,178,150
2019-03-14	0.6975	0.688	0.6995	0.6815	-1.36%	40	650,000	448,750
2019-03-13	0.685	0.6975	0.7	0.685	-0.36%	39	820,000	566,360
2019-03-12	0.6825	0.7	0.7	0.6765	+3.55%	102	2,520,000	1,742,650
2019-03-11	0.692	0.676	0.692	0.668	-0.37%	57	1,280,000	865,420
2019-03-07	0.683	0.6785	0.684	0.675	-1.09%	68	3,080,000	2,084,150
2019-03-06	0.683	0.686	0.686	0.6605	+0.81%	174	5,260,000	3,541,245
2019-03-05	0.705	0.6805	0.705	0.68	-2.92%	155	3,840,000	2,649,960
2019-03-04	0.71	0.701	0.71	0.693	-0.28%	64	1,470,000	1,032,620
2019-03-01	0.7	0.703	0.71	0.7	0.00%	51	1,100,000	777,380
2019-02-28	0.7075	0.703	0.709	0.7	-0.50%	34	640,000	450,675
2019-02-27	0.7005	0.7065	0.71	0.7	+0.07%	66	1,910,000	1,342,680
2019-02-26	0.706	0.706	0.7105	0.7005	+0.79%	71	1,450,000	1,023,090
2019-02-25	0.709	0.7005	0.722	0.7	-1.27%	86	2,580,000	1,823,925
2019-02-22	0.71	0.7095	0.7145	0.702	-0.70%	82	2,120,000	1,503,080
2019-02-21	0.7125	0.7145	0.7155	0.701	-0.14%	96	3,010,000	2,126,550
2019-02-20	0.7265	0.7155	0.727	0.704	-1.31%	173	4,610,000	3,282,095
2019-02-19	0.7425	0.725	0.747	0.705	-3.27%	222	5,640,000	4,085,735
2019-02-18	0.75	0.7495	0.76	0.7405	-0.07%	99	2,910,000	2,187,220
2019-02-15	0.774	0.75	0.774	0.75	-1.64%	94	3,260,000	2,472,170
2019-02-14	0.776	0.7625	0.776	0.76	-0.59%	65	1,560,000	1,190,120
2019-02-13	0.7815	0.767	0.7815	0.762	-1.73%	81	1,720,000	1,321,460
2019-02-12	0.7685	0.7805	0.7875	0.7565	+1.36%	134	4,620,000	3,577,060
2019-02-11	0.7805	0.77	0.781	0.761	-1.35%	148	4,550,000	3,499,945
2019-02-08	0.7855	0.7805	0.793	0.7765	-0.95%	111	3,830,000	3,000,085
2019-02-07	0.8	0.788	0.8055	0.7805	-1.38%	92	2,290,000	1,815,505
2019-02-06	0.792	0.799	0.8	0.792	-0.13%	40	630,000	502,605
2019-02-05	0.8085	0.8	0.8135	0.79	-0.19%	88	2,190,000	1,751,940
2019-02-04	0.801	0.8015	0.8155	0.7955	-1.05%	59	1,170,000	940,230
2019-02-01	0.8095	0.81	0.82	0.7955	+0.37%	106	3,150,000	2,560,000
2019-01-31	0.805	0.807	0.819	0.801	-1.34%	51	1,280,000	1,030,760
2019-01-30	0.804	0.818	0.819	0.801	+1.36%	56	1,600,000	1,300,750
2019-01-29	0.8	0.807	0.807	0.8	+0.62%	29	570,000	457,180
2019-01-28	0.803	0.802	0.807	0.802	-0.74%	34	2,230,000	1,789,300
2019-01-25	0.808	0.808	0.816	0.797	0.00%	52	3,430,000	2,748,280
2019-01-24	0.803	0.808	0.809	0.783	+0.62%	115	3,970,000	3,160,370
2019-01-23	0.805	0.803	0.809	0.799	-0.50%	76	1,280,000	1,029,780
2019-01-22	0.818	0.807	0.838	0.78	-3.00%	187	7,600,000	6,143,960
2019-01-21	0.826	0.832	0.837	0.821	+0.24%	41	670,000	554,910
2019-01-18	0.839	0.83	0.842	0.827	-0.84%	76	1,720,000	1,435,450
2019-01-17	0.825	0.837	0.839	0.817	+1.45%	89	4,350,000	3,624,190
2019-01-16	0.821	0.825	0.826	0.817	+0.24%	65	7,840,000	6,466,290
2019-01-15	0.812	0.823	0.823	0.812	+0.61%	63	4,620,000	3,788,930
2019-01-14	0.808	0.818	0.82	0.806	+0.25%	56	2,180,000	1,777,550
2019-01-11	0.809	0.816	0.818	0.8	+1.87%	129	5,200,000	4,224,290
2019-01-10	0.802	0.801	0.805	0.788	+0.13%	76	4,730,000	3,781,130
2019-01-09	0.794	0.8	0.81	0.787	+0.50%	130	4,430,000	3,549,450
2019-01-08	0.8	0.796	0.826	0.796	-0.50%	92	2,270,000	1,836,730
2019-01-04	0.809	0.8	0.811	0.795	+0.50%	36	760,000	609,170
2019-01-03	0.789	0.796	0.815	0.778	0.00%	91	3,440,000	2,741,430

Архив котировок акции UNAC по годам

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