ЮТэйр (Utair)

UTAR

  10.83 ₽  +1.12% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЮТэйр
  5. История котировок
  6. 2016

История котировок UTAR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-3010.210.210.310.05+1.49%8191,700933,090
2016-12-2910.1110.0510.1910-1.28%5943,000431,039
2016-12-2810.0210.1810.2210+0.30%4324,600247,991
2016-12-2710.1710.1510.1710.01-0.10%153,80038,238
2016-12-2610.1710.1610.2310+0.10%133,30033,182
2016-12-239.8510.1510.189.85-0.20%284,50045,206
2016-12-2210.3710.1710.3710-0.20%6938,200385,324
2016-12-2110.1410.1910.210.08+0.30%4419,200194,423
2016-12-2010.1410.1610.3310.13-0.39%4119,000193,910
2016-12-1910.2210.210.3510.13-0.58%6852,100529,867
2016-12-1610.2610.2610.410.13+0.29%6826,300268,845
2016-12-1510.1810.2310.310.17+0.39%3125,600261,768
2016-12-1410.4110.1910.4610.1-2.02%8738,200394,064
2016-12-1310.410.410.4810.29-0.95%6023,700245,969
2016-12-1210.5510.510.5510.250.00%11071,700749,456
2016-12-0910.4510.510.5410.45+0.19%3445,600478,318
2016-12-0810.3410.4810.610.25+0.38%8058,400609,878
2016-12-0710.4510.4410.4510.29-0.10%528,50088,517
2016-12-0610.5410.4510.610.45+0.10%147,60079,941
2016-12-0510.5410.4410.7910.21-0.19%406,50067,736
2016-12-0210.4510.4610.4610.45-0.38%37,20075,246
2016-12-0110.5210.510.5410.32-0.76%6135,000365,192
2016-11-3010.5410.5810.8110.38+0.38%126198,3002,111,842
2016-11-2910.4710.5410.5410.32+0.38%3520,900217,649
2016-11-2810.7110.510.7510.39-0.94%4922,500236,269
2016-11-2510.4610.610.6910.24+1.05%6957,200601,769
2016-11-2410.5110.4910.7410.21-0.57%7773,300767,912
2016-11-2310.1910.5511.3910.19+3.43%166193,3002,062,508
2016-11-2210.1910.210.2410.07-0.49%2523,800242,159
2016-11-2110.3610.2510.3610.21-0.19%2645,900471,060
2016-11-1810.1610.2710.2710.08+2.70%4888,200899,140
2016-11-1710.121010.2710-0.89%6364,100646,976
2016-11-1610.2610.0910.269.91-2.04%6045,200455,932
2016-11-1510.2910.310.410.02-0.48%7249,900512,681
2016-11-1410.4710.3510.510.3+0.29%8382,900860,888
2016-11-1110.1310.3210.3410.03+2.89%101112,6001,147,264
2016-11-1010.1610.0310.179.97+1.62%8969,000694,664
2016-11-099.89.8710.139.57-1.60%10971,600709,441
2016-11-0810.0510.0310.2810-1.18%118112,9001,141,434
2016-11-0710.2510.1510.749.96-0.49%202216,9002,207,168
2016-11-0310.1610.211.710+2.51%1087991,50010,604,625
2016-11-029.669.9510.019.51+1.12%109136,8001,345,258
2016-11-019.499.849.849.49+1.03%12697,900944,430
2016-10-319.759.7410.379.56-0.92%253273,3002,709,121
2016-10-289.59.83109.33+4.02%218143,5001,396,834
2016-10-279.239.459.459.23+1.61%166,40060,165
2016-10-269.39.39.59.18+0.32%9744,600420,224
2016-10-259.089.279.349.07+0.54%10389,700832,596
2016-10-249.179.229.289.030.00%10453,200486,869
2016-10-219.039.229.349.03-0.75%4421,100194,950
2016-10-209.189.299.39.11+1.09%3636,600337,399
2016-10-199.299.199.339.180.00%3422,100204,586
2016-10-189.199.199.349.13+0.44%7450,500465,919
2016-10-179.189.159.29.03-0.33%5330,100274,538
2016-10-149.089.189.199.05+0.77%162,90026,454
2016-10-139.19.119.199.1-0.87%71,10010,031
2016-10-129.299.199.299.09-0.65%2113,100119,709
2016-10-119.089.259.259.01+3.24%5838,200349,165
2016-10-108.998.969.168.84-0.88%3715,200138,368
2016-10-079.019.049.098.98+0.44%2925,700231,993
2016-10-068.7199.038.71+0.67%5021,600192,575
2016-10-059.038.949.088.91-0.67%205,80052,232
2016-10-049.2299.238.820.00%5725,400227,599
2016-10-039.299.28.98-1.96%4318,400166,701
2016-09-309.039.189.529.03+0.44%15256,500528,238
2016-09-299.129.149.358.910.00%10744,400408,228
2016-09-288.899.149.268.15+3.75%341174,0001,523,396
2016-09-278.978.819.118.8-1.12%9031,300277,970
2016-09-268.938.919.018.87-1.11%7345,200404,533
2016-09-238.929.019.018.850.00%9041,100367,664
2016-09-228.949.019.018.93+0.11%61,80016,162
2016-09-218.999.18.9+0.78%388,40075,572
2016-09-209.038.939.038.81-1.65%3410,80095,900
2016-09-198.989.089.18.82+1.23%9239,600354,366
2016-09-1698.979.018.83+0.56%4117,400156,008
2016-09-158.988.928.998.8-0.45%10252,100461,431
2016-09-148.988.968.998.89-0.33%338,20073,254
2016-09-138.978.999.058.940.00%264,60041,371
2016-09-128.928.9998.920.00%264,60041,119
2016-09-098.918.998.998.910.00%1911,900106,537
2016-09-088.988.999.088.89-0.33%7539,900357,022
2016-09-079.089.029.128.99-0.33%4724,800223,456
2016-09-069.39.059.38.97+0.56%5821,700196,320
2016-09-05999.278.8+0.11%17065,800595,054
2016-09-029.018.999.098.98-0.22%7731,200281,447
2016-09-018.739.019.058.73+2.62%12935,300317,411
2016-08-318.978.7898.5-2.12%7718,100160,896
2016-08-309.048.979.048.76-0.33%8532,400288,704
2016-08-299.1299.298.15-2.17%13647,700419,915
2016-08-269.229.29.438.9+0.88%9424,100220,250
2016-08-259.139.129.399.1+0.77%7127,600253,151
2016-08-249.129.059.129.02-0.55%3912,400112,352
2016-08-239.19.19.318.93-0.33%10030,300276,447
2016-08-229.159.139.239.08-1.08%5020,900190,723
2016-08-199.389.239.588.9-0.43%7350,600462,085
2016-08-189.339.279.49.21+0.76%12158,500543,790
2016-08-1799.29.38.92+2.34%19394,000860,566
2016-08-168.968.999.158.77+0.22%12345,000399,184
2016-08-158.728.979.188.63+3.10%12944,500395,793
2016-08-128.528.78.738.52+1.99%5216,600142,851
2016-08-118.48.538.688.4+1.07%7639,700337,126
2016-08-108.478.448.478.35-0.12%3011,40095,744
2016-08-098.428.458.578.39+0.48%6024,300205,108
2016-08-088.328.418.598.31+0.36%14049,200412,717
2016-08-058.358.388.468.3-0.24%3314,300119,754
2016-08-048.58.48.528.32-0.36%5214,200119,521
2016-08-038.48.438.78.31+0.84%5917,200145,098
2016-08-028.58.368.568.3-2.79%3612,500104,761
2016-08-018.538.68.78.15+0.12%11775,500624,551
2016-07-298.558.598.618.48+1.54%5133,000281,894
2016-07-288.338.468.688.32+0.83%9555,400471,519
2016-07-278.58.398.568.2-0.83%9465,600548,823
2016-07-268.638.468.638.4-1.97%10461,000516,082
2016-07-258.758.638.758.5-2.15%7331,200269,177
2016-07-228.578.828.838.57+4.01%11848,700424,801
2016-07-218.368.488.558.36+1.92%5513,600114,781
2016-07-208.318.328.348.29+0.24%183,80031,553
2016-07-198.438.38.448.2-1.66%6536,700304,716
2016-07-188.58.448.58.1-0.94%7834,500288,731
2016-07-158.598.528.598.4-0.23%8042,600360,726
2016-07-148.678.548.688.47-0.58%6239,400336,194
2016-07-138.698.598.698.56-0.23%2013,200113,765
2016-07-128.838.618.838.58-1.60%5717,700153,735
2016-07-118.818.758.858.74+0.11%358,60075,566
2016-07-088.948.748.948.64-0.34%246,40055,806
2016-07-078.88.778.88.70.00%91,70014,865
2016-07-068.968.778.978.52-0.34%7938,900338,036
2016-07-059.18.89.18.72-2.76%181110,500975,364
2016-07-049.149.059.148.93+1.00%161,90017,143
2016-07-019.028.969.088.9-0.55%7655,800501,598
2016-06-309.179.019.179-1.42%10645,700412,468
2016-06-299.299.149.39.08+0.77%6054,200493,578
2016-06-289.169.079.349.07-0.55%4724,000219,966
2016-06-279.069.129.729.06+0.77%6122,100204,890
2016-06-249.079.059.139.02-0.11%189,20083,447
2016-06-239.169.069.169.06-0.98%106,90062,836
2016-06-229.099.159.169.050.00%4228,700261,710
2016-06-219.139.159.199.13-0.54%813,200120,930
2016-06-209.149.29.29.09+0.55%2314,900136,199
2016-06-179.239.159.239.1-0.76%4215,900145,461
2016-06-169.329.229.329.2-1.07%3015,300141,452
2016-06-159.179.329.329.16+1.30%2312,200113,005
2016-06-149.229.29.39.15-1.08%5646,800430,839
2016-06-109.389.39.439.3-0.85%7016,600154,966
2016-06-099.489.389.499.33-0.42%5059,400557,878
2016-06-089.599.429.599.42-2.08%5037,700357,053
2016-06-079.649.629.649.45+0.31%2734,400327,974
2016-06-069.649.599.649.55-0.21%4847,200452,979
2016-06-039.599.619.659.58-0.21%3122,500216,453
2016-06-029.659.639.679.43-1.33%5931,700304,118
2016-06-019.759.769.789.68+0.62%132,30022,374
2016-05-319.719.79.769.67-0.51%3121,500208,707
2016-05-309.729.759.789.66-0.10%4629,200283,090
2016-05-279.889.769.889.65-0.41%2615,300148,697
2016-05-269.729.89.919.710.00%3021,000206,395
2016-05-259.859.89.99.75-0.41%3528,900284,503
2016-05-249.759.849.919.75+0.41%3519,600191,717
2016-05-239.929.89.949.73-1.41%2912,900126,583
2016-05-209.839.94109.78+1.84%6242,600422,252
2016-05-199.669.769.859.66-0.10%2518,000175,788
2016-05-189.779.779.799.650.00%4834,600335,572
2016-05-179.949.779.949.63+0.93%6733,200322,027
2016-05-169.79.689.899.68-0.82%10370,300686,208
2016-05-139.999.769.999.7-0.41%4417,100167,320
2016-05-129.779.89.839.7+0.51%6938,600376,443
2016-05-119.819.759.959.61-0.51%8265,900645,981
2016-05-109.959.89.989.74-1.21%4348,900481,695
2016-05-069.819.929.929.76-0.20%205,10050,042
2016-05-0510.049.9410.199.81+0.40%14271,200710,119
2016-05-0410.69.9119.9+2.06%16297,700993,066
2016-04-299.759.79.89.65-0.51%226,40062,360
2016-04-289.89.759.89.70.00%3821,900213,385
2016-04-279.99.759.99.7-2.01%7563,300617,255
2016-04-269.99.9510.059.9+0.51%3529,900297,660
2016-04-259.859.9109.80.00%3123,700234,265
2016-04-229.89.910.159.80.00%11179,100787,715
2016-04-219.859.99.99.7+1.54%5151,200503,375
2016-04-209.99.759.959.35-1.52%192225,7002,178,240
2016-04-199.959.910.159.850.00%7245,700456,080
2016-04-189.99.99.959.8-1.49%7366,000651,135
2016-04-151010.0510.159.90.00%7169,700696,000
2016-04-1410.110.0510.210-0.50%4931,900322,395
2016-04-1310.210.110.210-0.49%4631,300314,925
2016-04-1210.2510.1510.39.95+1.50%8741,700422,240
2016-04-11101010.49.85-1.48%180100,9001,014,115
2016-04-0810.5510.151110.1-2.87%284307,5003,199,910
2016-04-079.7510.4512.39.75+6.63%11821,370,00015,145,105
2016-04-069.759.89.89.65+0.51%5067,500656,425
2016-04-059.659.759.759.55+1.04%9565,700635,655
2016-04-049.69.659.79.550.00%5835,100337,485
2016-04-019.659.659.89.55-0.52%8481,400786,050
2016-03-319.759.79.759.60.00%6424,000232,240
2016-03-309.559.79.79.55+1.04%2921,700209,405
2016-03-299.79.69.759.55-1.03%305133,5001,287,370
2016-03-289.859.79.859.6-0.51%118202,4001,963,880
2016-03-259.79.759.89.6-0.51%81117,8001,147,960
2016-03-249.89.89.89.50.00%9390,900884,320
2016-03-239.89.89.859.750.00%2923,700231,510
2016-03-229.89.89.859.75-0.51%5328,000273,575
2016-03-219.89.859.859.75+0.51%5852,500514,380
2016-03-189.89.89.859.6+0.51%121150,1001,467,855
2016-03-179.89.75109.75-0.51%145201,0001,968,425
2016-03-169.99.89.959.75-1.01%218182,2001,789,455
2016-03-159.99.99.959.8-0.50%11460,000591,025
2016-03-149.99.9510.19.85+0.51%250186,9001,858,135
2016-03-119.859.9109.85+0.51%6558,200576,585
2016-03-109.859.85109.75-0.51%15880,000791,665
2016-03-099.859.99.99.80.00%7531,200307,185
2016-03-079.859.9109.8-0.50%4928,400281,630
2016-03-049.99.959.959.9+1.02%3016,300161,515
2016-03-039.959.85109.8-1.01%136216,5002,135,325
2016-03-029.959.9510.19.9+0.51%144219,8002,182,465
2016-03-01109.9109.9-1.00%6787,300866,050
2016-02-2910.11010.19.950.00%6344,900449,045
2016-02-2610.11010.19.95-0.50%4359,400594,480
2016-02-2510.1510.0510.15100.00%71134,8001,348,835
2016-02-2410.0510.0510.110-1.95%3440,400405,725
2016-02-2210.310.2510.310.05+1.49%3024,300246,600
2016-02-2010.1510.110.210.10.00%2217,200174,555
2016-02-1910.1510.110.1510+0.50%5845,500456,555
2016-02-1810.2510.0510.25100.00%4122,500226,330
2016-02-1710.310.0510.310.05-0.99%147,10071,470
2016-02-1610.1510.1510.159.9+1.00%2620,100201,095
2016-02-1510.1510.0510.29.95-0.99%2212,400125,055
2016-02-1210.0510.1510.2510+1.00%7360,800615,590
2016-02-119.9510.0510.059.9-0.99%4829,700296,385
2016-02-109.910.1510.159.9+0.50%399,50095,075
2016-02-0910.0510.110.19.80.00%254124,3001,235,840
2016-02-0810.310.110.310-0.49%10861,800622,145
2016-02-0510.3510.1510.35100.00%11056,000565,955
2016-02-0410.210.1510.2510.1-0.98%4536,600371,080
2016-02-0310.210.2510.410.15+1.49%7545,800469,515
2016-02-0210.210.110.210.1-1.94%5934,900353,330
2016-02-0110.310.310.5100.00%17298,9001,016,000
2016-01-2910.310.310.310.20.00%5016,700171,140
2016-01-2810.310.310.3510.2-0.48%5533,000339,265
2016-01-2710.510.3510.510.05-0.96%10440,000410,855
2016-01-2610.410.4510.7510.25+0.97%9259,400615,380
2016-01-2510.5510.3510.5510.25-0.96%5236,400377,510
2016-01-2210.4510.4510.510.3+0.48%63113,7001,182,040
2016-01-2110.4510.410.4510.25+0.48%5323,700244,585
2016-01-2010.3510.3510.4510.1-1.90%6439,800407,665
2016-01-1910.4510.5510.7510.25+1.44%208157,9001,658,505
2016-01-1810.4510.410.610-1.89%183191,1001,936,030
2016-01-1510.9510.610.9510.40.00%159118,2001,252,110
2016-01-1410.910.610.9510.45-2.75%9361,300652,875
2016-01-1310.9510.911.110.2-1.36%11493,3001,014,955
2016-01-1210.7511.0511.310.7+2.31%11166,200729,965
2016-01-1110.8510.811.310.75-2.26%8081,200890,025
2016-01-0611.1511.0511.311-2.21%6032,800362,780
2016-01-0511.0511.311.610.9+0.44%10661,700695,495
2016-01-0411.111.2511.310.950.00%228,10089,840

Архив котировок акции UTAR по годам

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