ЮТэйр (Utair)

UTAR

7.68 ₽ -0.39% ↓

История котировок UTAR

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-07-17	7.68	7.68	7.84	7.68	-0.39%	42	30,800	239,250
2026-07-16	7.8	7.71	7.89	7.68	-1.78%	52	26,000	201,459
2026-07-15	7.9	7.85	7.98	7.8	-1.26%	47	27,800	218,696
2026-07-14	8.03	7.95	8.18	7.8	-1.12%	161	46,300	371,914
2026-07-13	8.23	8.04	8.23	7.91	-1.59%	53	28,700	229,541
2026-07-10	8.12	8.17	8.38	8.04	+0.25%	36	25,600	208,424
2026-07-09	7.84	8.15	8.53	7.84	+3.56%	112	70,600	570,394
2026-07-08	7.85	7.87	8.03	7.73	+0.13%	56	16,700	132,061
2026-07-07	8.06	7.86	8.07	7.69	-2.36%	93	62,400	487,084
2026-07-06	8.3	8.05	8.3	8.02	-2.42%	70	58,200	474,641
2026-07-03	8.28	8.25	8.3	8.25	-0.24%	8	2,300	19,039
2026-07-02	8.39	8.27	8.44	8.22	-0.84%	50	39,800	334,101
2026-07-01	8.2	8.34	8.9	8.14	+1.34%	130	84,400	712,454
2026-06-30	8	8.23	9.2	7.75	+2.88%	333	316,900	2,618,839
2026-06-29	7.95	8	8.01	7.72	-0.12%	67	22,200	176,595
2026-06-26	7.72	8.01	8.19	7.7	+1.78%	130	60,200	478,746
2026-06-25	7.98	7.87	8.09	7.82	-0.63%	55	8,900	70,855
2026-06-24	8.25	7.92	8.25	7.9	-4.00%	102	66,000	531,509
2026-06-23	8.39	8.25	8.49	8.01	-1.20%	106	47,100	384,650
2026-06-22	9.43	8.35	9.43	8.12	-9.92%	244	107,400	930,118
2026-06-19	9.53	9.27	10	9.25	-3.54%	132	119,900	1,156,382
2026-06-18	9.73	9.61	9.81	9.53	-1.23%	41	17,500	169,076
2026-06-17	9.76	9.73	9.83	9.73	-0.82%	22	6,200	60,673
2026-06-16	9.77	9.81	9.88	9.77	-0.81%	17	3,600	35,395
2026-06-15	9.76	9.89	9.89	9.7	+0.30%	66	25,400	249,242
2026-06-11	9.88	9.86	9.97	9.76	-0.50%	22	7,800	76,870
2026-06-10	9.84	9.91	9.93	9.77	-0.60%	73	21,300	209,854
2026-06-09	9.83	9.97	9.99	9.83	-0.40%	24	6,900	68,377
2026-06-08	10.29	10.01	10.29	9.87	-1.86%	67	12,100	122,092
2026-06-05	10.24	10.2	10.29	10.2	-0.58%	25	4,400	45,065
2026-06-04	10.3	10.26	10.46	10.26	-0.48%	22	4,800	49,676
2026-06-03	10.26	10.31	10.47	10.22	+0.59%	30	11,100	115,052
2026-06-02	9.94	10.25	10.37	9.94	+2.30%	37	9,800	100,879
2026-06-01	9.85	10.02	10.02	9.85	+1.73%	60	29,800	296,407
2026-05-29	10.07	9.85	10.17	9.77	-2.18%	89	36,600	364,899
2026-05-28	10.13	10.07	10.31	10.07	-0.89%	47	13,700	138,956
2026-05-27	10.1	10.16	10.2	10.1	+0.40%	26	7,400	75,318
2026-05-26	10.18	10.12	10.42	10.03	-0.98%	56	10,300	105,077
2026-05-25	10.6	10.22	10.67	10.2	-3.58%	174	161,300	1,674,764
2026-05-22	10.56	10.6	10.72	10.56	-0.75%	24	34,900	371,248
2026-05-21	10.78	10.68	10.85	10.58	-1.39%	54	26,700	284,414
2026-05-20	10.8	10.83	10.88	10.75	+0.28%	14	2,100	22,676
2026-05-19	10.74	10.8	10.88	10.74	0.00%	26	12,700	137,596
2026-05-18	10.8	10.8	10.85	10.71	+0.84%	24	16,600	179,572
2026-05-15	10.8	10.71	10.94	10.66	-0.74%	43	19,500	208,795
2026-05-14	10.68	10.79	10.91	10.68	-0.09%	45	22,300	241,040
2026-05-13	10.66	10.8	11.19	10.66	+0.28%	133	64,200	694,909
2026-05-12	10.88	10.77	11.06	10.62	-0.92%	102	86,100	927,297
2026-05-11	10.66	10.87	11.04	10.48	+1.30%	47	36,000	386,714
2026-05-08	10.7	10.73	10.99	10.7	-0.83%	27	9,000	96,480
2026-05-07	10.84	10.82	10.89	10.7	-1.46%	44	31,700	341,308
2026-05-06	10.91	10.98	11.22	10.91	+0.18%	23	13,500	148,446
2026-05-05	11	10.96	11.1	10.82	-0.81%	29	23,300	255,650
2026-05-04	10.78	11.05	11.3	10.67	+1.84%	115	65,900	725,485
2026-04-30	10.72	10.85	11.16	10.51	+1.02%	139	90,400	976,479
2026-04-29	11.13	10.74	11.21	10.41	-3.68%	151	98,600	1,054,934
2026-04-28	11.24	11.15	11.56	10.8	-0.80%	125	111,500	1,251,917
2026-04-27	11.48	11.24	11.56	11.24	-2.26%	103	133,100	1,503,206
2026-04-24	11.75	11.5	11.76	11.5	-2.21%	78	60,700	704,784
2026-04-23	11.75	11.76	11.82	11.75	-0.51%	14	3,200	37,692
2026-04-22	11.65	11.82	11.85	11.65	+0.17%	56	11,500	135,213
2026-04-21	11.69	11.8	11.82	11.64	-0.51%	20	6,500	76,092
2026-04-20	11.58	11.86	11.86	11.58	+2.24%	76	27,300	321,805
2026-04-17	11.69	11.6	11.8	11.6	-1.69%	20	9,300	108,956
2026-04-16	11.68	11.8	11.81	11.68	+0.34%	14	2,300	27,095
2026-04-15	11.69	11.76	11.76	11.58	+1.03%	21	19,000	222,589
2026-04-14	11.7	11.64	11.74	11.56	+0.52%	37	44,700	519,905
2026-04-13	11.69	11.58	11.8	11.5	-1.86%	66	41,000	476,791
2026-04-10	11.8	11.8	11.91	11.8	0.00%	22	13,400	158,203
2026-04-09	12.13	11.8	12.13	11.8	-1.26%	68	54,600	649,309
2026-04-08	12.08	11.95	12.09	11.95	-0.42%	21	6,900	83,301
2026-04-07	12.14	12	12.14	12	-0.58%	27	13,300	160,259
2026-04-06	11.96	12.07	12.18	11.88	+0.92%	89	50,400	605,932
2026-04-03	11.94	11.96	12.04	11.88	0.00%	42	33,500	399,286
2026-04-02	11.6	11.96	12.26	11.59	+1.70%	177	151,200	1,810,477
2026-04-01	11.71	11.76	11.76	11.51	+1.38%	75	38,500	446,230
2026-03-31	11.78	11.6	11.81	11.6	-1.69%	33	35,700	417,165
2026-03-30	11.83	11.8	11.83	11.7	-0.25%	32	11,500	135,536
2026-03-27	11.68	11.83	12	11.59	+2.25%	135	101,800	1,208,073
2026-03-26	11.78	11.57	11.78	11.57	-1.11%	33	13,100	152,356
2026-03-25	11.72	11.7	11.85	11.57	-0.26%	63	29,100	340,309
2026-03-24	11.66	11.73	11.79	11.64	+0.51%	30	9,400	109,861
2026-03-23	11.57	11.67	11.86	11.5	+1.13%	111	56,900	663,997
2026-03-20	11.84	11.54	11.97	11.54	-3.19%	124	50,000	587,853
2026-03-19	11.48	11.92	12.57	11.45	+4.29%	400	323,700	3,903,365
2026-03-18	11.78	11.43	11.87	11.43	-1.89%	148	60,800	709,587
2026-03-17	11.87	11.65	11.94	11.64	-1.94%	71	44,400	523,034
2026-03-16	11.37	11.88	12.1	11.36	+3.85%	106	85,500	1,006,998
2026-03-13	11.37	11.44	11.54	11.35	+0.62%	67	22,600	257,723
2026-03-12	11.38	11.37	11.49	11.36	-0.79%	85	45,500	517,504
2026-03-11	11.51	11.46	11.57	11.34	-0.78%	127	50,400	576,118
2026-03-10	11.51	11.55	11.62	11.41	0.00%	46	17,700	203,854
2026-03-09	11.67	11.55	11.87	11.45	-1.87%	98	94,500	1,096,809
2026-03-06	11.99	11.77	12.18	11.58	-2.73%	463	363,300	4,293,566
2026-03-05	11.42	12.1	13.1	11.37	+6.98%	2490	2,041,200	25,098,535
2026-03-04	11.42	11.31	11.57	11.28	0.00%	139	284,400	3,236,818
2026-03-03	11.44	11.31	11.44	11.31	-0.18%	47	26,600	302,185
2026-03-02	11.38	11.33	11.5	11.2	0.00%	84	36,000	408,242
2026-02-27	11.26	11.33	11.34	11.19	+0.62%	56	25,100	281,997
2026-02-26	11.54	11.26	11.54	11.17	-1.66%	130	55,300	626,421
2026-02-25	11.5	11.45	11.55	11.45	-0.26%	66	19,800	227,168
2026-02-24	11.6	11.48	11.77	11.21	-1.12%	145	56,600	650,596
2026-02-20	11.84	11.61	11.87	11.6	-0.77%	77	44,800	526,163
2026-02-19	11.9	11.7	12.01	11.7	-1.93%	68	51,000	603,548
2026-02-18	11.82	11.93	12.18	11.52	+1.19%	136	142,900	1,679,965
2026-02-17	11.58	11.79	11.87	11.54	+2.25%	136	116,600	1,363,499
2026-02-16	11.52	11.53	11.59	11.52	-0.69%	55	84,500	975,752
2026-02-13	11.54	11.61	11.64	11.54	+0.61%	33	9,900	114,538
2026-02-12	11.52	11.54	11.62	11.52	+0.17%	22	5,300	61,237
2026-02-11	11.73	11.52	11.73	11.52	-1.54%	50	32,800	380,303
2026-02-10	11.6	11.7	11.76	11.58	+1.04%	54	37,100	433,136
2026-02-09	11.75	11.58	11.75	11.54	-1.28%	57	26,300	304,760
2026-02-06	11.68	11.73	11.75	11.62	+1.21%	62	17,500	204,262
2026-02-05	11.85	11.59	11.88	11.55	-1.78%	123	67,600	789,309
2026-02-04	11.98	11.8	12.07	11.77	0.00%	119	126,700	1,505,985
2026-02-03	11.93	11.8	11.99	11.79	-0.42%	71	49,100	581,611
2026-02-02	11.76	11.85	12.15	11.67	+0.59%	203	154,200	1,842,246
2026-01-30	12.1	11.78	12.1	11.78	-2.40%	123	90,800	1,081,525
2026-01-29	12.16	12.07	12.31	11.94	-0.74%	253	136,300	1,645,885
2026-01-28	12.46	12.16	12.8	11.88	-2.41%	507	448,700	5,560,881
2026-01-27	11.22	12.46	12.46	11.22	+10.56%	458	531,200	6,462,435
2026-01-26	11.17	11.27	11.34	11.14	-0.62%	155	143,100	1,609,258
2026-01-23	11.17	11.34	11.37	11.17	+1.16%	76	28,700	322,226
2026-01-22	11.33	11.21	11.49	11.15	-0.62%	136	89,000	1,003,127
2026-01-21	11.08	11.28	11.31	11.08	+1.35%	96	85,500	957,513
2026-01-20	11.42	11.13	11.56	10.9	-3.22%	160	107,400	1,206,279
2026-01-19	11.52	11.5	11.63	11.4	-0.09%	96	73,100	841,307
2026-01-16	11.32	11.51	11.63	11.32	+1.41%	98	62,200	716,852
2026-01-15	11.27	11.35	11.5	11.27	+0.35%	103	69,600	791,478
2026-01-14	11.03	11.31	11.46	11.03	+2.08%	172	176,200	1,980,955
2026-01-13	10.96	11.08	11.19	10.89	+1.47%	156	95,500	1,053,802
2026-01-12	10.9	10.92	11.05	10.9	-0.55%	45	19,500	213,478
2026-01-09	10.93	10.98	11.09	10.86	+0.37%	55	21,100	231,524
2026-01-08	10.94	10.94	11.11	10.82	-0.91%	126	53,900	590,833
2026-01-06	10.98	11.04	11.13	10.97	-0.54%	36	21,200	234,098
2026-01-05	10.86	11.1	11.17	10.86	0.00%	71	23,600	259,546

Архив котировок акции UTAR по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013