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)
2021-12-30	0.633	0.6195	0.634	0.613	+0.32%	154	1,621,000	1,006,839
2021-12-29	0.623	0.6175	0.641	0.6145	-1.04%	116	962,000	597,349
2021-12-28	0.615	0.624	0.6335	0.6135	+1.79%	163	1,693,000	1,053,058
2021-12-27	0.637	0.613	0.649	0.61	-1.61%	324	6,713,000	4,169,654
2021-12-24	0.6395	0.623	0.6395	0.619	-0.32%	131	2,494,000	1,552,063
2021-12-23	0.63	0.625	0.6325	0.6195	-0.71%	85	1,918,000	1,198,138
2021-12-22	0.613	0.6295	0.6385	0.613	-1.33%	146	2,955,000	1,852,099
2021-12-21	0.632	0.638	0.638	0.62	+3.07%	106	2,663,000	1,677,095
2021-12-20	0.6175	0.619	0.627	0.6175	-1.12%	68	1,007,000	627,454
2021-12-17	0.64	0.626	0.645	0.6255	-1.80%	86	313,000	198,095
2021-12-16	0.635	0.6375	0.644	0.6215	+3.07%	209	4,113,000	2,608,154
2021-12-15	0.628	0.6185	0.6285	0.6035	+1.48%	161	2,578,000	1,597,135
2021-12-14	0.612	0.6095	0.6275	0.592	-1.77%	295	4,992,000	3,053,992
2021-12-13	0.666	0.6205	0.675	0.613	-5.27%	418	5,951,000	3,792,901
2021-12-10	0.6455	0.655	0.666	0.643	-0.15%	217	6,065,000	3,960,787
2021-12-09	0.626	0.656	0.6895	0.626	+2.10%	475	6,644,000	4,349,936
2021-12-08	0.648	0.6425	0.654	0.632	-0.85%	165	1,385,000	894,921
2021-12-07	0.645	0.648	0.655	0.64	+1.25%	189	2,291,000	1,482,640
2021-12-06	0.663	0.64	0.663	0.625	-2.07%	259	2,252,000	1,439,889
2021-12-03	0.662	0.6535	0.663	0.6515	-0.91%	181	1,326,000	868,840
2021-12-02	0.681	0.6595	0.6995	0.6505	-2.66%	485	12,923,000	8,750,289
2021-12-01	0.69	0.6775	0.69	0.675	-1.02%	111	1,324,000	903,917
2021-11-30	0.7	0.6845	0.7	0.6595	-1.93%	298	3,983,000	2,725,882
2021-11-29	0.6975	0.698	0.725	0.6965	+0.07%	224	10,828,000	7,771,059
2021-11-26	0.7105	0.6975	0.7245	0.6945	-3.13%	390	16,434,000	11,754,453
2021-11-25	0.73	0.72	0.739	0.708	-1.37%	364	15,549,000	11,275,830
2021-11-24	0.72	0.73	0.7335	0.693	+1.46%	341	10,758,000	7,743,602
2021-11-23	0.69	0.7195	0.72	0.686	+4.50%	442	18,183,000	12,896,019
2021-11-22	0.7285	0.6885	0.73	0.68	-5.49%	429	14,168,000	10,134,188
2021-11-19	0.728	0.7285	0.7395	0.712	-0.21%	347	16,334,000	11,905,140
2021-11-18	0.7185	0.73	0.73	0.715	+1.53%	386	18,682,000	13,483,290
2021-11-17	0.736	0.719	0.74	0.7155	-1.17%	601	11,424,000	8,342,762
2021-11-16	0.739	0.7275	0.7425	0.7265	-0.68%	519	17,245,000	12,663,036
2021-11-15	0.719	0.7325	0.7735	0.719	+1.88%	1100	23,272,000	17,328,139
2021-11-12	0.732	0.719	0.74	0.7105	-0.90%	321	7,009,000	5,101,224
2021-11-11	0.722	0.7255	0.7455	0.7155	+0.69%	204	3,331,000	2,414,063
2021-11-10	0.715	0.7205	0.744	0.704	+0.28%	348	4,447,000	3,197,263
2021-11-09	0.7125	0.7185	0.726	0.7065	+0.84%	180	2,204,000	1,576,951
2021-11-08	0.708	0.7125	0.731	0.7075	-0.21%	262	7,989,000	5,746,967
2021-11-05	0.7175	0.714	0.7185	0.709	-0.35%	104	1,107,000	788,489
2021-11-03	0.718	0.7165	0.72	0.7085	+0.21%	139	1,852,000	1,323,820
2021-11-02	0.7185	0.715	0.7255	0.7075	-0.49%	164	3,726,000	2,665,335
2021-11-01	0.725	0.7185	0.745	0.7125	0.00%	213	7,038,000	5,107,200
2021-10-29	0.729	0.7185	0.729	0.696	-1.37%	343	6,399,000	4,559,182
2021-10-28	0.7255	0.7285	0.75	0.7155	+0.83%	403	10,024,000	7,371,585
2021-10-27	0.7155	0.7225	0.742	0.7105	+0.98%	384	7,954,000	5,799,083
2021-10-26	0.729	0.7155	0.729	0.715	-0.90%	103	888,000	641,285
2021-10-25	0.7155	0.722	0.7285	0.7155	+0.91%	144	1,626,000	1,174,697
2021-10-22	0.72	0.7155	0.7375	0.7055	+0.35%	296	7,526,000	5,445,581
2021-10-21	0.735	0.713	0.735	0.7105	-2.13%	271	2,664,000	1,909,756
2021-10-20	0.7345	0.7285	0.739	0.719	-0.82%	272	4,135,000	3,003,189
2021-10-19	0.7365	0.7345	0.7395	0.725	-0.88%	197	1,730,000	1,268,099
2021-10-18	0.7485	0.741	0.767	0.7345	-1.00%	271	2,668,000	1,982,125
2021-10-15	0.739	0.7485	0.7675	0.732	+2.32%	390	5,060,000	3,769,369
2021-10-14	0.73	0.7315	0.749	0.7295	+0.48%	259	3,291,000	2,437,981
2021-10-13	0.745	0.728	0.745	0.72	-1.75%	444	12,412,000	9,037,425
2021-10-12	0.7465	0.741	0.755	0.732	-0.47%	220	2,607,000	1,927,424
2021-10-11	0.774	0.7445	0.774	0.737	-1.39%	363	10,958,000	8,239,847
2021-10-08	0.765	0.755	0.773	0.7515	-1.56%	332	6,034,000	4,631,517
2021-10-07	0.7605	0.767	0.767	0.7565	+0.39%	187	5,914,000	4,529,258
2021-10-06	0.7595	0.764	0.767	0.7595	+0.59%	452	27,087,000	20,724,085
2021-10-05	0.75	0.7595	0.76	0.7335	+1.67%	350	20,922,000	15,744,162
2021-10-04	0.72	0.747	0.747	0.72	+2.82%	337	11,686,000	8,631,063
2021-10-01	0.74	0.7265	0.74	0.7165	-1.82%	314	9,909,000	7,238,066
2021-09-30	0.7295	0.74	0.751	0.7105	+2.21%	535	12,427,000	9,138,468
2021-09-29	0.737	0.724	0.75	0.714	-2.62%	420	13,399,000	9,886,680
2021-09-28	0.7495	0.7435	0.7685	0.731	-0.80%	546	15,982,000	12,104,876
2021-09-27	0.71	0.7495	0.755	0.71	+2.46%	519	18,310,000	13,722,202
2021-09-24	0.731	0.7315	0.7475	0.725	+0.07%	471	16,042,000	11,828,104
2021-09-23	0.7065	0.731	0.734	0.7015	+2.24%	326	5,906,000	4,265,751
2021-09-22	0.7205	0.715	0.729	0.6815	-0.83%	236	3,693,000	2,634,307
2021-09-21	0.72	0.721	0.7275	0.71	+0.35%	263	3,499,000	2,506,995
2021-09-20	0.719	0.7185	0.719	0.6855	+0.28%	348	5,311,000	3,729,403
2021-09-17	0.7055	0.7165	0.733	0.7055	+0.70%	347	5,073,000	3,669,227
2021-09-16	0.691	0.7115	0.74	0.684	+3.72%	608	7,296,000	5,207,144
2021-09-15	0.704	0.686	0.704	0.68	-2.35%	329	4,063,000	2,806,839
2021-09-14	0.714	0.7025	0.73	0.695	-1.40%	399	4,946,000	3,501,621
2021-09-13	0.71	0.7125	0.73	0.6925	-0.21%	427	6,001,000	4,254,493
2021-09-10	0.718	0.714	0.73	0.69	-0.49%	637	10,569,000	7,439,098
2021-09-09	0.651	0.7175	0.7605	0.648	+9.04%	1337	17,081,000	12,010,535
2021-09-08	0.6415	0.658	0.658	0.62	+1.54%	723	13,131,000	8,275,665
2021-09-07	0.651	0.648	0.6595	0.637	+0.08%	519	6,767,000	4,386,246
2021-09-06	0.677	0.6475	0.68	0.63	-4.15%	669	23,584,000	15,298,825
2021-09-03	0.6665	0.6755	0.679	0.6665	+0.52%	177	1,542,000	1,039,993
2021-09-02	0.673	0.672	0.676	0.666	0.00%	181	1,786,000	1,197,075
2021-09-01	0.668	0.672	0.6745	0.6505	+1.59%	243	2,276,000	1,517,956
2021-08-31	0.678	0.6615	0.679	0.648	-2.58%	382	7,023,000	4,683,403
2021-08-30	0.6845	0.679	0.6995	0.656	-0.80%	418	5,670,000	3,845,604
2021-08-27	0.693	0.6845	0.699	0.675	-0.73%	272	3,237,000	2,226,778
2021-08-26	0.6775	0.6895	0.7	0.674	+0.29%	244	2,180,000	1,507,012
2021-08-25	0.678	0.6875	0.6975	0.67	+1.55%	358	3,988,000	2,717,807
2021-08-24	0.666	0.677	0.677	0.652	+1.20%	251	2,479,000	1,660,915
2021-08-23	0.664	0.669	0.6795	0.652	+2.14%	278	2,157,000	1,432,682
2021-08-20	0.655	0.655	0.67	0.643	-0.08%	172	1,148,000	761,269
2021-08-19	0.6665	0.6555	0.6675	0.6425	-2.31%	371	3,662,000	2,391,245
2021-08-18	0.657	0.671	0.697	0.647	+2.29%	911	9,939,000	6,668,334
2021-08-17	0.69	0.656	0.69	0.64	-4.93%	819	15,088,000	9,943,521
2021-08-16	0.702	0.69	0.706	0.6865	-1.43%	181	1,739,000	1,207,089
2021-08-13	0.683	0.7	0.702	0.683	+0.43%	160	2,308,000	1,611,738
2021-08-12	0.694	0.697	0.719	0.692	-0.29%	280	2,597,000	1,820,436
2021-08-11	0.694	0.699	0.705	0.689	+1.45%	254	2,400,000	1,667,159
2021-08-10	0.7135	0.689	0.7185	0.68	-3.37%	428	5,010,000	3,495,326
2021-08-09	0.721	0.713	0.7255	0.704	-0.97%	269	4,951,000	3,535,596
2021-08-06	0.71	0.72	0.724	0.689	+1.27%	325	3,727,000	2,649,511
2021-08-05	0.713	0.711	0.714	0.698	-0.07%	195	2,791,000	1,968,687
2021-08-04	0.7095	0.7115	0.7195	0.6915	+0.28%	246	1,788,000	1,260,863
2021-08-03	0.713	0.7095	0.7375	0.7	-0.49%	251	3,246,000	2,312,820
2021-08-02	0.72	0.713	0.724	0.7	-0.97%	302	2,835,000	2,008,869
2021-07-30	0.7015	0.72	0.734	0.667	+3.60%	511	7,736,000	5,505,834
2021-07-29	0.687	0.695	0.707	0.6865	+1.16%	419	4,728,000	3,283,096
2021-07-28	0.6605	0.687	0.688	0.6565	+4.81%	444	4,463,000	2,995,037
2021-07-27	0.6855	0.6555	0.695	0.654	-4.31%	615	6,755,000	4,486,810
2021-07-26	0.701	0.685	0.7045	0.675	-2.00%	399	4,285,000	2,952,904
2021-07-23	0.701	0.699	0.7015	0.67	0.00%	511	6,584,000	4,534,939
2021-07-22	0.706	0.699	0.7265	0.6965	-0.99%	324	3,601,000	2,525,432
2021-07-21	0.753	0.706	0.775	0.695	-6.24%	1046	13,371,000	9,716,822
2021-07-20	0.771	0.753	0.795	0.7455	-2.27%	620	8,545,000	6,590,373
2021-07-19	0.8	0.7705	0.801	0.7505	-3.08%	847	12,321,000	9,505,646
2021-07-16	0.787	0.795	0.808	0.783	+1.02%	432	7,915,000	6,316,933
2021-07-15	0.8005	0.787	0.8005	0.782	-1.93%	455	8,755,000	6,926,947
2021-07-14	0.782	0.8025	0.806	0.782	+1.58%	636	25,828,000	20,679,015
2021-07-13	0.8	0.79	0.82	0.7775	+0.25%	657	20,366,000	16,177,603
2021-07-12	0.7085	0.788	0.84	0.708	+11.46%	2710	61,918,000	47,383,579
2021-07-09	0.7195	0.707	0.7265	0.6515	-1.12%	665	10,034,000	7,060,226
2021-07-08	0.712	0.715	0.724	0.7115	+0.49%	428	22,533,000	16,123,230
2021-07-07	0.6795	0.7115	0.7115	0.671	+4.71%	860	25,822,000	18,083,388
2021-07-06	0.67	0.6795	0.6795	0.657	+2.03%	467	19,616,000	13,232,603
2021-07-05	0.656	0.666	0.667	0.643	+1.91%	486	14,199,000	9,411,056
2021-07-02	0.64	0.6535	0.6555	0.6305	+2.27%	578	13,228,000	8,508,815
2021-07-01	0.625	0.639	0.656	0.5915	+2.82%	902	10,304,000	6,491,568
2021-06-30	0.5995	0.6215	0.626	0.5995	+5.34%	760	16,781,000	10,352,607
2021-06-29	0.5835	0.59	0.6	0.575	+0.94%	262	6,060,000	3,553,315
2021-06-28	0.605	0.5845	0.605	0.579	-3.31%	447	5,940,000	3,495,481
2021-06-25	0.598	0.6045	0.605	0.5895	+1.34%	166	1,842,000	1,093,925
2021-06-24	0.6085	0.5965	0.6185	0.588	-1.65%	400	4,469,000	2,666,048
2021-06-23	0.601	0.6065	0.6095	0.591	-0.25%	251	4,520,000	2,712,820
2021-06-22	0.6	0.608	0.611	0.5955	+1.08%	266	3,991,000	2,404,783
2021-06-21	0.605	0.6015	0.6195	0.5955	-1.39%	348	6,364,000	3,848,382
2021-06-18	0.616	0.61	0.616	0.599	+2.35%	280	3,016,000	1,820,770
2021-06-17	0.5985	0.596	0.617	0.594	-1.00%	235	3,663,000	2,199,904
2021-06-16	0.605	0.602	0.616	0.599	+0.84%	166	1,260,000	759,325
2021-06-15	0.618	0.597	0.621	0.594	-4.17%	482	8,366,000	5,044,038
2021-06-14	0.6275	0.623	0.6365	0.619	-0.64%	174	1,258,000	784,524
2021-06-11	0.6305	0.627	0.64	0.6165	-0.56%	513	4,090,000	2,551,085
2021-06-10	0.643	0.6305	0.6475	0.618	-2.55%	747	10,461,000	6,572,727
2021-06-09	0.6305	0.647	0.6535	0.63	+2.70%	969	13,571,000	8,730,155
2021-06-08	0.6	0.63	0.635	0.5915	+5.18%	1299	23,474,000	14,431,651
2021-06-07	0.566	0.599	0.6025	0.566	+6.49%	1038	16,265,000	9,601,368
2021-06-04	0.56	0.5625	0.57	0.5555	0.00%	279	4,206,000	2,368,777
2021-06-03	0.568	0.5625	0.568	0.5585	-0.53%	239	3,633,000	2,046,125
2021-06-02	0.565	0.5655	0.57	0.562	-0.44%	264	2,563,000	1,450,281
2021-06-01	0.567	0.568	0.5775	0.5665	+0.44%	257	4,841,000	2,752,933
2021-05-31	0.5645	0.5655	0.588	0.5545	+0.80%	378	3,174,000	1,790,080
2021-05-28	0.562	0.561	0.571	0.5605	-0.62%	203	1,769,000	998,896
2021-05-27	0.573	0.5645	0.574	0.555	-1.22%	310	6,611,000	3,719,236
2021-05-26	0.5645	0.5715	0.5755	0.562	+0.70%	217	1,632,000	930,432
2021-05-25	0.57	0.5675	0.5745	0.562	-0.44%	285	2,630,000	1,496,930
2021-05-24	0.56	0.57	0.59	0.56	+1.88%	843	11,421,000	6,541,759
2021-05-21	0.5555	0.5595	0.564	0.55	+1.08%	222	2,507,000	1,393,790
2021-05-20	0.555	0.5535	0.557	0.545	-0.27%	230	4,183,000	2,301,521
2021-05-19	0.5635	0.555	0.568	0.547	-1.77%	252	2,599,000	1,441,074
2021-05-18	0.5535	0.565	0.575	0.542	+1.44%	511	7,041,000	3,969,329
2021-05-17	0.535	0.557	0.5835	0.5305	+4.60%	994	11,541,000	6,456,718
2021-05-14	0.535	0.5325	0.539	0.5285	-0.09%	237	2,262,000	1,206,867
2021-05-13	0.537	0.533	0.5475	0.5235	-1.30%	494	6,996,000	3,720,177
2021-05-12	0.5385	0.54	0.5475	0.534	+0.28%	309	3,682,000	1,986,427
2021-05-11	0.5625	0.5385	0.565	0.527	-4.86%	880	10,851,000	5,854,783
2021-05-10	0.5755	0.566	0.596	0.562	-1.65%	336	2,544,000	1,445,075
2021-05-07	0.5715	0.5755	0.588	0.565	+0.09%	661	6,533,000	3,772,784
2021-05-06	0.592	0.575	0.5955	0.564	-3.77%	1316	15,012,000	8,608,740
2021-05-05	0.541	0.5975	0.6115	0.54	+10.65%	4849	58,625,000	34,482,827
2021-05-04	0.528	0.54	0.543	0.525	+2.18%	422	6,278,000	3,333,867
2021-04-30	0.5305	0.5285	0.5305	0.5205	-0.38%	287	1,993,000	1,045,260
2021-04-29	0.529	0.5305	0.536	0.52	+0.28%	343	3,539,000	1,865,282
2021-04-28	0.5285	0.529	0.54	0.523	+0.76%	485	4,517,000	2,391,522
2021-04-27	0.5395	0.525	0.5465	0.519	-3.31%	651	8,888,000	4,708,308
2021-04-26	0.558	0.543	0.561	0.52	-2.16%	921	11,570,000	6,264,383
2021-04-23	0.5595	0.555	0.568	0.5505	-0.18%	471	4,991,000	2,785,422
2021-04-22	0.5715	0.556	0.5755	0.554	-2.71%	523	6,034,000	3,380,536
2021-04-21	0.574	0.5715	0.575	0.5715	-0.78%	277	2,942,000	1,684,836
2021-04-20	0.588	0.576	0.588	0.556	-1.37%	942	10,752,000	6,145,832
2021-04-19	0.6115	0.584	0.6155	0.58	-3.87%	772	11,016,000	6,507,973
2021-04-16	0.6085	0.6075	0.614	0.588	-0.82%	849	17,421,000	10,501,053
2021-04-15	0.601	0.6125	0.6125	0.5605	+1.83%	952	11,541,000	6,852,140
2021-04-14	0.6275	0.6015	0.631	0.5905	-4.68%	1557	26,846,000	16,424,466
2021-04-13	0.6115	0.631	0.632	0.6105	+1.69%	834	22,053,000	13,716,573
2021-04-12	0.609	0.6205	0.621	0.6005	+1.22%	1008	21,549,000	13,214,551
2021-04-09	0.6	0.613	0.613	0.576	+0.74%	1413	38,010,000	22,845,109
2021-04-08	0.58	0.6085	0.609	0.5605	+4.02%	1838	54,669,000	32,470,565
2021-04-07	0.588	0.585	0.592	0.551	-1.27%	2097	39,879,000	22,933,098
2021-04-06	0.5455	0.5925	0.597	0.521	+8.72%	3136	78,524,000	44,447,082
2021-04-05	0.5065	0.545	0.551	0.493	+7.60%	2623	62,475,000	33,149,546
2021-04-02	0.493	0.5065	0.5065	0.4805	+3.26%	1524	28,376,000	14,072,892
2021-04-01	0.46	0.4905	0.5005	0.46	+6.17%	2280	90,927,000	44,109,011
2021-03-31	0.4545	0.462	0.462	0.4545	+1.99%	1100	6,345,000	2,918,217
2021-03-30	0.448	0.453	0.467	0.4445	+1.12%	1025	7,965,000	3,611,445
2021-03-29	0.447	0.448	0.449	0.441	+0.22%	1081	6,135,000	2,731,278
2021-03-26	0.445	0.447	0.454	0.44	0.00%	892	7,096,000	3,158,376
2021-03-25	0.4605	0.447	0.4615	0.4425	-2.61%	679	5,722,000	2,577,835
2021-03-24	0.465	0.459	0.4675	0.4575	-1.29%	791	5,662,000	2,616,731
2021-03-23	0.47	0.465	0.4705	0.45	-1.17%	851	8,881,000	4,127,571
2021-03-22	0.468	0.4705	0.473	0.4505	+0.11%	981	10,118,000	4,737,846
2021-03-19	0.4645	0.47	0.471	0.4545	+1.18%	1115	15,632,000	7,236,562
2021-03-18	0.437	0.4645	0.481	0.435	+8.02%	6007	106,166,000	49,590,853
2021-03-17	0.427	0.43	0.43	0.424	+0.35%	645	6,108,000	2,608,545
2021-03-16	0.4295	0.4285	0.432	0.426	0.00%	911	4,501,000	1,928,677
2021-03-15	0.4315	0.4285	0.432	0.4215	-0.81%	1378	10,367,000	4,417,699
2021-03-12	0.434	0.432	0.4375	0.428	-0.35%	810	5,710,000	2,467,297
2021-03-11	0.4315	0.4335	0.4375	0.4315	+0.23%	562	4,494,000	1,952,959
2021-03-10	0.431	0.4325	0.436	0.4305	-0.12%	833	2,910,000	1,260,260
2021-03-09	0.4395	0.433	0.4395	0.43	-1.14%	939	6,082,000	2,638,175
2021-03-05	0.445	0.438	0.4475	0.4345	-2.01%	686	6,187,000	2,718,534
2021-03-04	0.455	0.447	0.4575	0.4435	-1.54%	562	4,455,000	1,996,701
2021-03-03	0.454	0.454	0.4565	0.451	+0.33%	633	3,027,000	1,375,626
2021-03-02	0.4495	0.4525	0.454	0.442	+0.22%	623	4,276,000	1,922,862
2021-03-01	0.449	0.4515	0.4595	0.4415	+0.67%	745	7,751,000	3,504,474
2021-02-26	0.4565	0.4485	0.47	0.44	-1.43%	710	9,547,000	4,275,370
2021-02-25	0.4575	0.455	0.48	0.45	-0.22%	1824	27,254,000	12,725,636
2021-02-24	0.4705	0.456	0.4705	0.452	-2.77%	560	3,542,000	1,644,048
2021-02-22	0.4685	0.469	0.475	0.464	+0.64%	619	4,038,000	1,891,874
2021-02-20	0.468	0.466	0.4745	0.4615	-0.43%	457	4,868,000	2,279,851
2021-02-19	0.4795	0.468	0.4795	0.462	-2.40%	821	10,737,000	5,050,050
2021-02-18	0.445	0.4795	0.5	0.437	+8.12%	4806	77,408,000	36,852,204
2021-02-17	0.4515	0.4435	0.4525	0.4425	-1.44%	342	3,241,000	1,449,593
2021-02-16	0.4465	0.45	0.452	0.445	+1.12%	521	6,214,000	2,788,371
2021-02-15	0.45	0.445	0.4575	0.44	-0.78%	574	6,273,000	2,808,698
2021-02-12	0.46	0.4485	0.46	0.443	-2.18%	450	3,366,000	1,509,377
2021-02-11	0.468	0.4585	0.472	0.455	-2.45%	460	6,264,000	2,881,654
2021-02-10	0.4695	0.47	0.4725	0.4605	-0.32%	509	6,746,000	3,160,573
2021-02-09	0.4715	0.4715	0.4765	0.4565	-0.21%	576	7,304,000	3,427,995
2021-02-08	0.4715	0.4725	0.477	0.468	+0.53%	593	9,543,000	4,515,630
2021-02-05	0.468	0.47	0.472	0.463	+0.64%	532	7,364,000	3,451,854
2021-02-04	0.4635	0.467	0.4695	0.457	+0.32%	704	16,139,000	7,505,312
2021-02-03	0.445	0.4655	0.4655	0.445	+2.31%	783	13,397,000	6,149,767
2021-02-02	0.436	0.455	0.478	0.436	+4.00%	2045	31,447,000	14,441,248
2021-02-01	0.4165	0.4375	0.45	0.4115	+5.04%	1206	15,708,000	6,837,093
2021-01-29	0.4155	0.4165	0.432	0.3995	+0.60%	1087	26,218,000	10,707,424
2021-01-28	0.421	0.414	0.424	0.41	-2.01%	441	8,721,000	3,619,489
2021-01-27	0.4295	0.4225	0.4295	0.4225	-1.52%	231	3,084,000	1,311,357
2021-01-26	0.429	0.429	0.4295	0.424	+0.23%	207	3,703,000	1,582,390
2021-01-25	0.416	0.428	0.431	0.416	+1.42%	354	6,827,000	2,904,239
2021-01-22	0.432	0.422	0.432	0.416	-2.09%	470	7,628,000	3,223,492
2021-01-21	0.4395	0.431	0.4415	0.426	-1.60%	542	9,994,000	4,311,906
2021-01-20	0.441	0.438	0.444	0.436	-1.13%	343	4,538,000	1,992,523
2021-01-19	0.444	0.443	0.4475	0.44	+0.11%	375	7,414,000	3,286,544
2021-01-18	0.45	0.4425	0.455	0.441	-0.67%	487	8,831,000	3,941,744
2021-01-15	0.438	0.4455	0.462	0.4345	+1.25%	1237	24,365,000	11,002,317
2021-01-14	0.4545	0.44	0.4545	0.4255	-1.35%	915	14,058,000	6,180,227
2021-01-13	0.411	0.446	0.5035	0.4055	+8.91%	8137	168,376,000	77,170,411
2021-01-12	0.4045	0.4095	0.4115	0.4	+1.49%	504	21,472,000	8,697,058
2021-01-11	0.4055	0.4035	0.4065	0.4	-0.37%	471	19,484,000	7,840,374
2021-01-08	0.4055	0.405	0.408	0.4025	-0.37%	326	2,890,000	1,169,837
2021-01-06	0.407	0.4065	0.409	0.4025	0.00%	373	4,513,000	1,834,873
2021-01-05	0.403	0.4065	0.4065	0.4015	+0.87%	306	3,234,000	1,308,353
2021-01-04	0.4	0.403	0.403	0.398	0.00%	274	4,179,000	1,676,176

Архив котировок акции UNAC по годам

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