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)
2020-12-30	0.3985	0.3985	0.4	0.391	-0.13%	398	6,414,000	2,546,023
2020-12-29	0.3985	0.399	0.402	0.3945	+0.13%	449	8,782,000	3,486,953
2020-12-28	0.4015	0.3985	0.4035	0.3975	-0.75%	427	10,238,000	4,101,417
2020-12-25	0.403	0.4015	0.403	0.398	-0.12%	316	4,394,000	1,758,854
2020-12-24	0.401	0.402	0.403	0.393	+0.50%	447	9,929,000	3,965,655
2020-12-23	0.402	0.4	0.4035	0.398	-0.37%	287	3,924,000	1,569,239
2020-12-22	0.4015	0.4015	0.405	0.396	+0.25%	392	7,017,000	2,813,096
2020-12-21	0.4055	0.4005	0.4055	0.3975	-0.99%	552	15,569,000	6,253,572
2020-12-18	0.406	0.4045	0.409	0.402	-0.37%	376	7,430,000	3,007,773
2020-12-17	0.405	0.406	0.409	0.4	+0.25%	522	9,299,000	3,760,497
2020-12-16	0.401	0.405	0.4065	0.401	+0.87%	343	5,203,000	2,104,774
2020-12-15	0.402	0.4015	0.407	0.4	+0.12%	534	9,495,000	3,833,207
2020-12-14	0.407	0.401	0.41	0.4	-1.23%	453	8,278,000	3,337,725
2020-12-11	0.403	0.406	0.419	0.4	+1.00%	868	16,563,000	6,758,427
2020-12-10	0.403	0.402	0.408	0.4005	0.00%	382	5,624,000	2,263,599
2020-12-09	0.404	0.402	0.407	0.4015	-0.25%	361	4,216,000	1,698,473
2020-12-08	0.4075	0.403	0.4085	0.403	-0.86%	283	3,956,000	1,601,494
2020-12-07	0.407	0.4065	0.411	0.404	-0.25%	450	5,492,000	2,233,302
2020-12-04	0.4065	0.4075	0.409	0.403	+0.49%	364	4,807,000	1,955,553
2020-12-03	0.4	0.4055	0.414	0.4	-0.49%	338	3,289,000	1,331,665
2020-12-02	0.4045	0.4075	0.4095	0.401	+0.99%	437	3,589,000	1,453,612
2020-12-01	0.4035	0.4035	0.408	0.402	+0.12%	398	4,701,000	1,904,624
2020-11-30	0.404	0.403	0.4085	0.4005	0.00%	441	3,124,000	1,263,377
2020-11-27	0.409	0.403	0.409	0.399	-1.23%	439	10,431,000	4,178,681
2020-11-26	0.4055	0.408	0.413	0.404	+0.74%	423	4,741,000	1,931,464
2020-11-25	0.4095	0.405	0.414	0.4025	-0.49%	649	6,012,000	2,447,022
2020-11-24	0.399	0.407	0.4155	0.398	+2.26%	655	8,348,000	3,367,789
2020-11-23	0.4	0.398	0.4075	0.3965	-0.62%	552	8,809,000	3,519,251
2020-11-20	0.4	0.4005	0.402	0.3975	+0.25%	425	7,483,000	2,994,266
2020-11-19	0.401	0.3995	0.4085	0.396	-0.75%	463	6,749,000	2,713,954
2020-11-18	0.394	0.4025	0.4075	0.393	+2.42%	803	9,871,000	3,967,235
2020-11-17	0.412	0.393	0.42	0.39	-5.42%	2532	87,737,000	34,543,891
2020-11-16	0.4175	0.4155	0.4265	0.409	-0.72%	890	9,393,000	3,905,157
2020-11-13	0.4195	0.4185	0.4365	0.407	-0.83%	829	15,064,000	6,315,350
2020-11-12	0.4145	0.422	0.424	0.4145	+1.44%	437	2,694,000	1,130,985
2020-11-11	0.4195	0.416	0.423	0.411	-0.72%	538	7,702,000	3,220,963
2020-11-10	0.419	0.419	0.429	0.416	-0.36%	624	5,095,000	2,144,933
2020-11-09	0.397	0.4205	0.4225	0.3965	+6.19%	835	8,361,000	3,439,261
2020-11-06	0.3995	0.396	0.401	0.39	-0.88%	444	2,878,000	1,142,242
2020-11-05	0.394	0.3995	0.401	0.39	+1.01%	595	8,189,000	3,248,198
2020-11-03	0.397	0.3955	0.4005	0.39	-0.25%	541	6,524,000	2,570,780
2020-11-02	0.3865	0.3965	0.397	0.386	+2.99%	831	6,008,000	2,366,174
2020-10-30	0.3905	0.385	0.3905	0.38	-1.03%	317	2,423,000	929,739
2020-10-29	0.3915	0.389	0.4	0.38	-0.77%	579	5,383,000	2,077,632
2020-10-28	0.4015	0.392	0.402	0.388	-2.24%	660	5,188,000	2,039,210
2020-10-27	0.41	0.401	0.4145	0.4	-1.84%	562	4,876,000	1,962,125
2020-10-26	0.4135	0.4085	0.422	0.4085	-1.57%	636	3,609,000	1,495,516
2020-10-23	0.4115	0.415	0.4155	0.4035	+3.62%	651	5,539,000	2,272,947
2020-10-22	0.4	0.4005	0.408	0.395	+0.13%	574	27,232,000	10,804,735
2020-10-21	0.4005	0.4	0.4035	0.3975	+0.13%	527	5,638,000	2,258,998
2020-10-20	0.4015	0.3995	0.4045	0.3905	-0.87%	601	3,811,000	1,512,929
2020-10-19	0.4075	0.403	0.41	0.397	-0.98%	672	3,730,000	1,496,584
2020-10-16	0.4095	0.407	0.4105	0.401	-0.97%	417	3,207,000	1,301,676
2020-10-15	0.414	0.411	0.414	0.4075	-0.36%	504	2,827,000	1,159,818
2020-10-14	0.411	0.4125	0.4185	0.407	+0.24%	384	2,750,000	1,136,730
2020-10-13	0.412	0.4115	0.419	0.41	-0.12%	507	2,139,000	881,880
2020-10-12	0.41	0.412	0.417	0.41	+0.24%	568	2,644,000	1,093,434
2020-10-09	0.4205	0.411	0.428	0.408	-2.61%	592	6,646,000	2,756,265
2020-10-08	0.4275	0.422	0.4295	0.4215	-0.24%	260	1,389,000	588,752
2020-10-07	0.4205	0.423	0.426	0.417	0.00%	308	2,501,000	1,057,297
2020-10-06	0.424	0.423	0.427	0.417	+0.95%	347	3,459,000	1,465,444
2020-10-05	0.4185	0.419	0.421	0.4135	-0.24%	394	4,189,000	1,746,348
2020-10-02	0.424	0.42	0.424	0.415	-0.24%	250	2,809,000	1,177,585
2020-10-01	0.4285	0.421	0.4325	0.4205	-1.64%	306	3,011,000	1,279,880
2020-09-30	0.4215	0.428	0.428	0.414	+1.18%	363	5,944,000	2,501,920
2020-09-29	0.4215	0.423	0.4245	0.41	+0.36%	378	4,239,000	1,779,611
2020-09-28	0.426	0.4215	0.426	0.4115	-1.40%	674	9,712,000	4,049,298
2020-09-25	0.4415	0.4275	0.446	0.4	-2.73%	932	19,039,000	8,015,370
2020-09-24	0.4425	0.4395	0.445	0.4345	-0.57%	281	25,464,000	11,187,916
2020-09-23	0.448	0.442	0.4495	0.44	-2.00%	391	6,397,000	2,842,026
2020-09-22	0.446	0.451	0.4515	0.444	+1.35%	142	2,230,000	1,001,936
2020-09-21	0.446	0.445	0.4555	0.443	-0.78%	322	3,075,000	1,376,624
2020-09-18	0.4595	0.4485	0.462	0.42	-1.64%	528	7,598,000	3,425,213
2020-09-17	0.4565	0.456	0.4595	0.4555	-0.44%	124	854,000	390,419
2020-09-16	0.459	0.458	0.4625	0.4555	-0.22%	204	2,250,000	1,035,610
2020-09-15	0.4545	0.459	0.459	0.4525	+1.21%	202	1,453,000	663,854
2020-09-14	0.447	0.4535	0.461	0.4455	+1.34%	338	5,637,000	2,557,896
2020-09-11	0.4455	0.4475	0.452	0.445	+0.11%	230	1,996,000	893,537
2020-09-10	0.4495	0.447	0.452	0.446	-0.33%	236	2,391,000	1,070,431
2020-09-09	0.45	0.4485	0.4515	0.447	-0.44%	211	1,964,000	882,835
2020-09-08	0.4535	0.4505	0.456	0.4485	-0.99%	333	4,901,000	2,211,291
2020-09-07	0.454	0.455	0.455	0.4515	+0.44%	219	2,107,000	956,892
2020-09-04	0.463	0.453	0.463	0.45	-1.95%	517	6,875,000	3,133,951
2020-09-03	0.4665	0.462	0.4675	0.4575	-1.07%	484	11,163,000	5,169,522
2020-09-02	0.4805	0.467	0.481	0.465	-2.71%	783	16,514,000	7,781,621
2020-09-01	0.481	0.48	0.482	0.4735	-0.31%	332	4,806,000	2,297,641
2020-08-31	0.487	0.4815	0.493	0.48	-0.93%	484	8,749,000	4,242,933
2020-08-28	0.49	0.486	0.4925	0.4835	-1.12%	327	4,241,000	2,064,655
2020-08-27	0.495	0.4915	0.495	0.4875	+0.31%	278	5,197,000	2,547,645
2020-08-26	0.5	0.49	0.506	0.49	-2.00%	451	10,179,000	5,029,554
2020-08-25	0.498	0.5	0.5	0.494	+0.10%	270	4,946,000	2,463,492
2020-08-24	0.4955	0.4995	0.5	0.493	+1.42%	441	8,150,000	4,063,423
2020-08-21	0.5065	0.4925	0.507	0.4925	-2.38%	576	9,782,000	4,880,652
2020-08-20	0.504	0.5045	0.5045	0.496	+0.40%	583	11,547,000	5,777,574
2020-08-19	0.497	0.5025	0.503	0.49	+1.82%	817	20,810,000	10,403,141
2020-08-18	0.4955	0.4935	0.496	0.4895	-0.50%	167	1,795,000	887,077
2020-08-17	0.4935	0.496	0.4995	0.491	+0.20%	267	7,021,000	3,483,253
2020-08-14	0.4935	0.495	0.4955	0.484	+0.10%	214	4,606,000	2,265,619
2020-08-13	0.4985	0.4945	0.499	0.49	-0.80%	361	4,807,000	2,382,539
2020-08-12	0.494	0.4985	0.499	0.493	+1.12%	307	3,673,000	1,823,797
2020-08-11	0.495	0.493	0.499	0.4885	+0.20%	264	2,654,000	1,308,608
2020-08-10	0.4945	0.492	0.496	0.488	-0.30%	341	8,527,000	4,192,681
2020-08-07	0.485	0.4935	0.4945	0.481	+0.92%	326	4,577,000	2,243,752
2020-08-06	0.494	0.489	0.494	0.489	-1.21%	218	2,270,000	1,115,174
2020-08-05	0.499	0.495	0.501	0.489	-1.20%	351	6,265,000	3,118,355
2020-08-04	0.494	0.501	0.501	0.4925	+1.52%	438	7,166,000	3,577,635
2020-08-03	0.49	0.4935	0.495	0.488	+0.92%	355	5,250,000	2,580,627
2020-07-31	0.4875	0.489	0.515	0.485	+1.03%	542	9,840,000	4,876,989
2020-07-30	0.48	0.484	0.504	0.48	-0.41%	579	13,208,000	6,507,430
2020-07-29	0.484	0.486	0.505	0.482	+0.62%	335	4,004,000	1,957,131
2020-07-28	0.484	0.483	0.4905	0.4795	-0.41%	291	3,877,000	1,872,384
2020-07-27	0.485	0.485	0.4885	0.4785	-0.21%	295	4,199,000	2,024,265
2020-07-24	0.4925	0.486	0.4925	0.47	-1.32%	483	11,881,000	5,717,849
2020-07-23	0.477	0.4925	0.508	0.474	+3.25%	1112	32,592,000	16,030,590
2020-07-22	0.472	0.477	0.48	0.471	+0.63%	201	3,321,000	1,581,140
2020-07-21	0.4735	0.474	0.475	0.471	+0.21%	175	1,306,000	617,281
2020-07-20	0.4705	0.473	0.474	0.467	+0.42%	268	4,240,000	1,991,346
2020-07-17	0.471	0.471	0.472	0.4675	0.00%	148	2,115,000	994,392
2020-07-16	0.469	0.471	0.4715	0.465	+0.11%	142	1,203,000	563,641
2020-07-15	0.467	0.4705	0.4735	0.467	+0.11%	139	1,673,000	787,429
2020-07-14	0.4745	0.47	0.4745	0.4635	-0.63%	176	3,702,000	1,735,650
2020-07-13	0.475	0.473	0.4775	0.47	-0.21%	187	3,865,000	1,824,770
2020-07-10	0.4695	0.474	0.478	0.4675	+0.85%	219	5,931,000	2,798,321
2020-07-09	0.474	0.47	0.48	0.463	-1.16%	328	11,314,000	5,349,904
2020-07-08	0.4755	0.4755	0.478	0.4745	-0.31%	98	1,247,000	593,664
2020-07-07	0.485	0.477	0.485	0.474	-0.21%	168	2,815,000	1,341,188
2020-07-06	0.482	0.478	0.4845	0.4765	-0.52%	264	3,137,000	1,504,424
2020-07-03	0.4815	0.4805	0.487	0.475	-0.21%	187	2,382,000	1,145,945
2020-07-02	0.471	0.4815	0.4835	0.466	+3.55%	361	7,556,000	3,592,139
2020-06-30	0.4675	0.465	0.47	0.46	0.00%	291	4,709,000	2,187,354
2020-06-29	0.4655	0.465	0.47	0.462	-0.32%	413	4,712,000	2,195,176
2020-06-26	0.471	0.4665	0.475	0.465	-1.58%	463	6,021,000	2,819,112
2020-06-25	0.484	0.474	0.484	0.47	-1.56%	392	5,181,000	2,449,648
2020-06-23	0.48	0.4815	0.485	0.477	+0.42%	217	2,300,000	1,103,007
2020-06-22	0.489	0.4795	0.4895	0.4745	-0.72%	324	8,112,000	3,882,008
2020-06-19	0.483	0.483	0.487	0.48	+0.42%	286	6,377,000	3,074,170
2020-06-18	0.485	0.481	0.494	0.473	-1.03%	497	11,235,000	5,438,265
2020-06-17	0.492	0.486	0.4975	0.4755	-1.22%	466	7,726,000	3,747,854
2020-06-16	0.4965	0.492	0.508	0.484	+0.41%	625	14,329,000	7,078,991
2020-06-15	0.4705	0.49	0.4965	0.4675	+0.51%	519	6,810,000	3,284,585
2020-06-11	0.4995	0.4875	0.5	0.4745	-2.40%	591	11,059,000	5,380,619
2020-06-10	0.487	0.4995	0.508	0.4745	+4.83%	1658	34,287,000	17,079,545
2020-06-09	0.4735	0.4765	0.4835	0.473	+0.74%	691	15,981,000	7,642,007
2020-06-08	0.472	0.473	0.4765	0.4685	+0.21%	468	7,045,000	3,326,207
2020-06-05	0.47	0.472	0.4845	0.467	+0.43%	540	9,491,000	4,480,106
2020-06-04	0.468	0.47	0.4965	0.4665	-0.11%	920	26,096,000	12,527,303
2020-06-03	0.4765	0.4705	0.4785	0.466	-0.84%	462	6,555,000	3,089,721
2020-06-02	0.4695	0.4745	0.4755	0.4695	+0.32%	393	11,273,000	5,336,652
2020-06-01	0.4775	0.473	0.4775	0.4665	-0.21%	521	18,765,000	8,873,032
2020-05-29	0.477	0.474	0.4785	0.4715	-0.21%	178	3,175,000	1,503,050
2020-05-28	0.473	0.475	0.4775	0.471	+0.53%	251	4,073,000	1,932,505
2020-05-27	0.4755	0.4725	0.4795	0.47	-0.53%	292	3,548,000	1,681,735
2020-05-26	0.478	0.475	0.487	0.4745	+0.32%	400	19,023,000	9,066,177
2020-05-25	0.467	0.4735	0.4845	0.466	-0.42%	269	3,011,000	1,438,688
2020-05-22	0.4735	0.4755	0.476	0.4685	+0.32%	173	2,091,000	991,736
2020-05-21	0.477	0.474	0.4795	0.473	-0.21%	257	4,661,000	2,220,405
2020-05-20	0.477	0.475	0.483	0.474	-1.04%	324	3,260,000	1,555,794
2020-05-19	0.483	0.48	0.486	0.4785	+0.21%	205	2,530,000	1,218,621
2020-05-18	0.474	0.479	0.487	0.474	+1.05%	246	2,211,000	1,063,653
2020-05-15	0.475	0.474	0.48	0.4665	+0.96%	233	2,571,000	1,217,899
2020-05-14	0.468	0.4695	0.4785	0.46	+0.86%	310	5,253,000	2,448,133
2020-05-13	0.47	0.4655	0.48	0.4595	-0.96%	686	18,811,000	8,763,651
2020-05-12	0.48	0.47	0.489	0.47	-3.19%	497	9,497,000	4,525,890
2020-05-08	0.4805	0.4855	0.49	0.48	0.00%	194	2,762,000	1,334,854
2020-05-07	0.494	0.4855	0.494	0.4805	-1.72%	374	9,547,000	4,644,609
2020-05-06	0.5035	0.494	0.5035	0.489	-1.50%	338	9,482,000	4,687,541
2020-05-05	0.492	0.5015	0.5115	0.4915	+2.03%	234	4,217,000	2,113,919
2020-05-04	0.5065	0.4915	0.5115	0.489	-4.00%	434	9,423,000	4,657,698
2020-04-30	0.52	0.512	0.5245	0.4905	-1.44%	281	7,658,000	3,952,319
2020-04-29	0.505	0.5195	0.5195	0.505	+3.90%	412	8,161,000	4,191,180
2020-04-28	0.491	0.5	0.509	0.486	+2.67%	500	10,558,000	5,314,071
2020-04-27	0.4845	0.487	0.495	0.483	+0.62%	169	2,503,000	1,220,431
2020-04-24	0.4925	0.484	0.495	0.4815	-2.02%	208	3,689,000	1,790,803
2020-04-23	0.497	0.494	0.504	0.485	+1.33%	229	7,431,000	3,678,482
2020-04-22	0.467	0.4875	0.4935	0.454	+5.18%	277	4,255,000	2,046,364
2020-04-21	0.47	0.4635	0.478	0.45	-2.42%	400	8,674,000	3,979,968
2020-04-20	0.489	0.475	0.49	0.4735	-2.86%	322	8,270,000	3,980,658
2020-04-17	0.4855	0.489	0.498	0.4715	+1.24%	236	4,987,000	2,417,271
2020-04-16	0.479	0.483	0.4895	0.4655	+0.94%	258	3,323,000	1,592,271
2020-04-15	0.5005	0.4785	0.5025	0.4715	-4.30%	461	7,392,000	3,573,153
2020-04-14	0.506	0.5	0.5145	0.498	-0.60%	335	10,067,000	5,107,444
2020-04-13	0.501	0.503	0.5145	0.4905	0.00%	356	10,029,000	5,018,766
2020-04-10	0.515	0.503	0.518	0.494	-2.14%	521	16,772,000	8,440,466
2020-04-09	0.492	0.514	0.518	0.492	+4.47%	442	6,660,000	3,384,030
2020-04-08	0.5035	0.492	0.5035	0.46	-0.91%	348	5,878,000	2,838,567
2020-04-07	0.4875	0.4965	0.5095	0.4825	+1.33%	384	5,895,000	2,936,875
2020-04-06	0.49	0.49	0.512	0.483	+2.19%	397	6,656,000	3,300,693
2020-04-03	0.478	0.4795	0.4975	0.471	+0.95%	235	2,810,000	1,347,617
2020-04-02	0.4685	0.475	0.49	0.4655	+2.81%	309	4,255,000	2,030,880
2020-04-01	0.4515	0.462	0.4685	0.4515	0.00%	138	896,000	412,079
2020-03-31	0.47	0.462	0.4865	0.456	-1.18%	366	5,299,000	2,466,292
2020-03-30	0.4305	0.4675	0.4675	0.4305	+4.00%	222	2,550,000	1,158,271
2020-03-27	0.459	0.4495	0.4675	0.444	-3.95%	224	2,808,000	1,266,168
2020-03-26	0.4605	0.468	0.47	0.4535	+0.54%	230	2,867,000	1,332,027
2020-03-25	0.45	0.4655	0.505	0.45	+3.56%	504	10,252,000	4,909,695
2020-03-24	0.433	0.4495	0.451	0.418	+3.81%	242	3,005,000	1,335,124
2020-03-23	0.4375	0.433	0.4375	0.377	-2.15%	236	3,393,000	1,419,414
2020-03-20	0.4245	0.4425	0.459	0.4245	+4.49%	273	3,586,000	1,593,068
2020-03-19	0.4095	0.4235	0.424	0.4015	+3.67%	191	5,869,000	2,448,879
2020-03-18	0.4285	0.4085	0.4385	0.4	-4.89%	301	7,507,000	3,116,876
2020-03-17	0.4265	0.4295	0.4465	0.4125	+0.12%	222	3,848,000	1,634,411
2020-03-16	0.42	0.429	0.448	0.401	-4.24%	401	7,012,000	2,954,479
2020-03-13	0.443	0.448	0.4495	0.4175	+4.55%	309	5,066,000	2,221,090
2020-03-12	0.4815	0.4285	0.5	0.4285	-15.57%	511	13,724,000	6,336,174
2020-03-11	0.5285	0.5075	0.5395	0.498	-3.24%	277	5,196,000	2,694,347
2020-03-10	0.513	0.5245	0.5535	0.4815	-7.82%	424	10,296,000	5,353,629
2020-03-06	0.5865	0.569	0.5865	0.5645	-3.89%	211	6,935,000	3,963,249
2020-03-05	0.597	0.592	0.603	0.57	-0.50%	222	6,947,000	4,047,625
2020-03-04	0.583	0.595	0.595	0.5805	+0.59%	121	3,456,000	2,037,430
2020-03-03	0.575	0.5915	0.61	0.5705	+5.16%	374	6,322,000	3,732,777
2020-03-02	0.6	0.5625	0.6	0.556	-2.34%	368	5,643,000	3,240,267
2020-02-28	0.6	0.576	0.605	0.541	-6.87%	611	14,832,000	8,616,446
2020-02-27	0.634	0.6185	0.641	0.604	-3.59%	413	6,192,000	3,843,545
2020-02-26	0.6435	0.6415	0.648	0.632	-1.08%	331	4,805,000	3,069,648
2020-02-25	0.661	0.6485	0.661	0.642	-2.77%	288	4,388,000	2,862,025
2020-02-21	0.6785	0.667	0.696	0.66	-1.04%	194	4,221,000	2,839,610
2020-02-20	0.6895	0.674	0.6895	0.666	-0.59%	131	2,606,000	1,751,276
2020-02-19	0.6705	0.678	0.678	0.667	+0.59%	137	3,093,000	2,079,187
2020-02-18	0.67	0.674	0.679	0.667	-0.37%	113	1,367,000	918,223
2020-02-17	0.688	0.6765	0.6985	0.668	-0.59%	202	2,057,000	1,392,085
2020-02-14	0.64	0.6805	0.685	0.64	+0.44%	261	6,493,000	4,318,065
2020-02-13	0.686	0.6775	0.7	0.6715	-1.17%	155	2,741,000	1,889,390
2020-02-12	0.6595	0.6855	0.6895	0.6505	+4.26%	356	7,317,000	4,912,644
2020-02-11	0.6675	0.6575	0.678	0.6505	-2.45%	243	3,621,000	2,401,829
2020-02-10	0.6835	0.674	0.689	0.664	-1.39%	160	1,834,000	1,237,321
2020-02-07	0.685	0.6835	0.686	0.6745	+0.37%	113	1,716,000	1,165,452
2020-02-06	0.6915	0.681	0.694	0.674	+0.29%	127	2,928,000	1,990,503
2020-02-05	0.6715	0.679	0.69	0.663	+1.80%	203	3,374,000	2,301,375
2020-02-04	0.671	0.667	0.671	0.6515	+1.29%	164	2,462,000	1,636,387
2020-02-03	0.676	0.6585	0.679	0.651	-3.09%	296	3,855,000	2,550,668
2020-01-31	0.6805	0.6795	0.6915	0.676	-1.59%	155	1,872,000	1,273,125
2020-01-30	0.6855	0.6905	0.6925	0.6805	-0.58%	165	3,324,000	2,275,941
2020-01-29	0.7025	0.6945	0.703	0.6835	+0.14%	159	2,229,000	1,533,585
2020-01-28	0.685	0.6935	0.705	0.6775	+1.99%	307	7,241,000	5,047,262
2020-01-27	0.7015	0.68	0.725	0.676	-4.90%	703	13,756,000	9,536,606
2020-01-24	0.652	0.715	0.7275	0.652	+10.08%	2266	35,058,000	24,578,835
2020-01-23	0.653	0.6495	0.6575	0.64	-0.92%	212	3,768,000	2,428,507
2020-01-22	0.655	0.6555	0.673	0.652	+0.08%	250	5,701,000	3,776,217
2020-01-21	0.68	0.655	0.681	0.65	-1.95%	286	4,074,000	2,685,979
2020-01-20	0.655	0.668	0.689	0.6455	+3.01%	710	10,448,000	6,977,262
2020-01-17	0.647	0.6485	0.6485	0.643	+0.15%	133	1,973,000	1,274,641
2020-01-16	0.6415	0.6475	0.648	0.638	+0.86%	166	3,262,000	2,096,837
2020-01-15	0.6435	0.642	0.647	0.6345	-0.23%	165	2,595,000	1,655,462
2020-01-14	0.635	0.6435	0.648	0.623	+0.86%	350	5,500,000	3,491,555
2020-01-13	0.6495	0.638	0.652	0.6345	-1.77%	221	2,279,000	1,468,116
2020-01-10	0.6495	0.6495	0.65	0.6425	0.00%	148	4,971,000	3,207,169
2020-01-09	0.6505	0.6495	0.6525	0.6415	-0.15%	146	3,430,000	2,219,238
2020-01-08	0.6345	0.6505	0.6565	0.627	+2.93%	344	6,579,000	4,239,181
2020-01-06	0.64	0.632	0.64	0.625	-0.71%	125	2,441,000	1,541,926
2020-01-03	0.631	0.6365	0.6415	0.627	0.00%	158	4,357,000	2,759,428

Архив котировок акции UNAC по годам

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