ЮТэйр (Utair)

UTAR

  10.83 ₽  +1.12% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. ЮТэйр
  5. История котировок
  6. 2017

История котировок UTAR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-298.619.039.28.61+3.79%67106,600956,391
2017-12-288.638.78.78.630.00%67,80067,812
2017-12-278.638.78.78.56+0.23%2518,100156,806
2017-12-268.78.688.78.680.00%1833,000286,801
2017-12-258.378.688.778.370.00%4429,400254,963
2017-12-228.48.688.718.38+3.33%11689,600764,319
2017-12-218.28.48.48+2.07%17199,000805,247
2017-12-208.378.238.378.19-1.67%6719,600161,458
2017-12-198.688.378.718.2-3.46%7763,000527,194
2017-12-188.568.678.678.52+0.93%135,90050,733
2017-12-158.678.598.678.53-1.72%3520,800178,227
2017-12-148.738.748.748.64+0.11%112,80024,436
2017-12-138.728.738.738.72+0.92%44003,490
2017-12-128.638.658.698.63+1.17%1913,800119,493
2017-12-118.588.558.668.55-1.38%159,70083,046
2017-12-088.568.678.678.54+0.12%1816,900145,579
2017-12-078.548.668.668.51+1.17%157,60065,050
2017-12-068.578.568.668.55-0.70%2720,300173,955
2017-12-058.68.628.628.53+1.17%167,80066,962
2017-12-048.418.528.658.41-1.16%91,70014,474
2017-12-018.68.628.668.52-0.35%183,00025,803
2017-11-308.678.658.738.61-0.35%3615,800136,875
2017-11-298.698.688.78.61-0.23%239,60083,102
2017-11-288.778.78.778.7-0.68%72,20019,231
2017-11-278.898.768.998.69-3.10%2415,900140,617
2017-11-248.929.049.098.9+1.23%3922,300199,710
2017-11-238.788.938.988.53+1.82%8190,800805,645
2017-11-228.658.778.778.65+0.92%149,20079,834
2017-11-218.648.698.698.6+0.46%126,60056,939
2017-11-208.548.658.78.54+0.35%189,50082,237
2017-11-178.328.628.627.99+3.11%139119,900981,629
2017-11-168.568.368.598.3-3.24%10481,900689,362
2017-11-158.738.648.738.48+0.35%8054,700470,115
2017-11-148.568.618.688.5+0.12%7059,700513,091
2017-11-138.718.68.98.5-2.16%9699,700866,606
2017-11-108.778.798.898.77+0.46%115,00044,216
2017-11-098.698.758.758.63+0.69%1317,400151,379
2017-11-088.688.698.798.6+0.23%4655,500481,372
2017-11-078.528.678.678.51+4.46%1911,20096,525
2017-11-038.68.38.78.3-3.38%3127,700236,209
2017-11-028.638.598.738.59+1.06%2521,400184,578
2017-11-018.448.58.588.41-3.08%2114,300121,037
2017-10-318.698.778.88.61+1.39%3735,800311,217
2017-10-308.558.658.698.520.00%2311,800101,699
2017-10-278.648.658.658.49+0.70%1623,200198,964
2017-10-268.328.598.788.12-0.58%228,70074,501
2017-10-258.668.648.718.64+0.47%1015,800137,297
2017-10-248.88.68.88.51-1.83%2710,90093,330
2017-10-238.68.768.788.6+1.86%3220,700179,700
2017-10-208.478.68.68.47+1.78%166,10052,363
2017-10-198.488.458.78.41-1.74%4623,600202,297
2017-10-188.888.68.888.56+1.18%175,70049,023
2017-10-178.798.58.798.480.00%126,00051,604
2017-10-168.388.58.558.36+2.16%218,60072,718
2017-10-138.288.328.398.26+0.36%338,40070,024
2017-10-128.218.298.38.09+1.10%7940,700332,862
2017-10-118.28.28.248.16-0.12%133,80031,198
2017-10-108.218.218.448.17+0.49%3314,500119,919
2017-10-098.188.178.278.11-1.09%327,70062,847
2017-10-068.238.268.268.2+0.61%145,30043,604
2017-10-058.358.218.358.2-1.44%2913,600111,707
2017-10-048.238.338.338.1+0.73%5732,700268,053
2017-10-038.38.278.448.26-1.55%298,90073,991
2017-10-028.488.48.488.4-0.94%169,80082,734
2017-09-298.598.488.778.44+0.95%2315,200129,635
2017-09-288.448.48.518.4-1.18%2214,300120,537
2017-09-278.798.58.88.42-2.75%4037,200320,285
2017-09-268.148.749.38.14+6.46%169121,1001,055,063
2017-09-258.158.218.238.11+0.98%145,90048,232
2017-09-228.158.138.248.07-0.49%2911,90096,619
2017-09-218.28.178.28.17-0.49%44003,276
2017-09-208.278.218.318.21+0.74%95,00041,379
2017-09-198.198.158.268.15-1.09%2712,600103,067
2017-09-188.338.248.348.16-1.08%254,70038,635
2017-09-158.28.338.358.09+0.97%5719,400159,187
2017-09-148.218.258.258.11+0.49%2518,200148,663
2017-09-138.438.218.438.13-1.08%9929,400244,325
2017-09-128.278.38.358.1+1.10%5754,800450,888
2017-09-118.318.218.328.18-1.20%3214,400118,812
2017-09-088.278.318.328.1+0.12%163,20026,125
2017-09-078.518.38.528.26+1.10%1810,30085,615
2017-09-068.38.218.358.16-2.84%4735,300292,007
2017-09-058.458.458.458.42+1.32%41,0008,438
2017-09-048.448.348.598.34-2.46%258,50071,979
2017-09-018.748.558.978.55-2.17%205,80049,983
2017-08-318.638.748.748.55+2.34%3410,50091,194
2017-08-308.38.548.978.30.00%61144,8001,208,936
2017-08-298.468.548.548.04+0.12%5252,100440,943
2017-08-288.488.538.648.42-0.58%218,80074,897
2017-08-258.318.588.818.31-1.04%2520,400173,563
2017-08-248.888.678.888.62+1.17%185,70049,675
2017-08-238.828.578.828.57-0.70%61,1009,515
2017-08-228.598.638.658.56+0.12%143,50030,108
2017-08-218.848.628.848.57-2.16%81,0008,621
2017-08-188.688.818.957.89+1.85%6242,800366,386
2017-08-178.538.658.828.35+1.76%9157,300495,150
2017-08-168.478.58.538.32+0.47%3115,800134,149
2017-08-158.548.468.588.39-0.94%4423,200196,129
2017-08-148.288.548.728.2+3.64%3620,000168,832
2017-08-118.068.248.358.05+2.11%7439,300320,302
2017-08-108.018.078.088+1.00%197,90063,519
2017-08-097.957.9987.92-0.25%147,90062,966
2017-08-088.088.018.177.94-0.50%5728,300227,827
2017-08-078.198.058.28.05+0.63%113,30026,935
2017-08-048.1188.117.990.00%51,30010,420
2017-08-037.9888.137.980.00%2010,40083,396
2017-08-028.0688.27.97+0.13%266,70053,795
2017-08-018.137.998.137.84-1.11%186,80054,520
2017-07-317.978.088.217.97+0.87%205,30042,888
2017-07-288.18.018.118-1.23%208,10065,164
2017-07-278.168.118.28.09-0.73%173,30026,884
2017-07-267.988.178.177.98+0.86%153,90031,477
2017-07-257.928.18.17.84+1.00%2111,20089,911
2017-07-247.888.028.027.88+2.17%115,60044,565
2017-07-217.977.858.037.53-3.21%5727,800218,766
2017-07-208.098.118.168.09+0.62%112,70021,927
2017-07-197.978.068.17.95-1.71%2723,700189,598
2017-07-188.068.28.28.06+0.74%175,90048,205
2017-07-178.178.148.178-0.25%51,2009,634
2017-07-148.058.168.37.99+1.37%5323,300189,236
2017-07-138.018.058.078.01+0.63%124,60036,897
2017-07-127.85887.72+1.27%5223,400185,326
2017-07-117.797.97.927.64+0.38%368,20063,916
2017-07-107.997.877.997.74-0.25%2810,80084,787
2017-07-077.877.897.897.87+1.81%122,60020,489
2017-07-068.067.758.067.54-4.44%10344,300344,281
2017-07-058.18.118.258.04+0.25%188,30066,995
2017-07-047.938.098.197.91+2.41%234,80038,781
2017-07-0387.98.027.84-1.13%2839,800314,650
2017-06-308.37.998.37.76-3.97%8832,000257,439
2017-06-298.218.328.348.2+0.97%5937,300309,516
2017-06-288.168.248.248.14+1.23%3515,700128,481
2017-06-2788.148.147.98+1.75%374,80038,625
2017-06-268.0388.057.82-0.37%5417,200137,096
2017-06-238.078.038.138+0.37%4115,800127,266
2017-06-227.8588.067.84-0.74%2025,200201,307
2017-06-218.018.068.17.98+0.62%4154,600436,902
2017-06-207.958.018.087.95+0.75%1515,300122,471
2017-06-197.477.957.977.47+4.06%7944,700351,937
2017-06-167.597.647.697.51-1.29%8421,600163,745
2017-06-157.777.747.777.1-2.03%175124,700936,178
2017-06-147.947.97.977.71-2.35%508,00062,436
2017-06-138.158.098.167.95+1.38%84,10033,201
2017-06-098.157.988.157.9-0.25%71,1008,806
2017-06-088.0888.087.97-0.74%61,0008,007
2017-06-078.058.068.068.05+1.13%33002,417
2017-06-067.887.977.977.88-0.13%1412,20097,072
2017-06-058.097.988.097.63-1.48%338,30065,409
2017-06-027.828.18.17.61+1.50%5317,300136,086
2017-06-018.047.988.047.86-0.25%2714,600116,360
2017-05-317.97887.72+0.63%9266,300526,430
2017-05-307.977.957.997.8-1.61%12763,800505,086
2017-05-2988.088.097.95+0.12%3729,900239,401
2017-05-268.138.078.137.99-0.74%4336,800295,089
2017-05-258.528.138.547.99-4.91%257280,1002,271,611
2017-05-248.658.558.88.52-0.58%3111,10095,537
2017-05-238.648.68.688.580.00%156,90059,567
2017-05-228.748.68.788.18-0.46%151140,0001,190,217
2017-05-198.758.648.818.55-2.92%5030,100259,406
2017-05-188.798.98.98.79-0.45%62,00017,722
2017-05-178.798.948.948.79+0.56%133,80033,852
2017-05-169.138.899.148.73-1.11%5331,700280,196
2017-05-159.018.999.018.99-0.22%52,60023,383
2017-05-129.019.019.128.96-1.85%177,30065,836
2017-05-119.119.189.189.11-0.33%94,40040,161
2017-05-109.219.219.219.21+1.88%22001,842
2017-05-059.019.049.048.9+0.44%157,10063,934
2017-05-048.7799.088.770.00%102,10018,674
2017-05-039.5599.558.8-4.56%6035,300320,461
2017-05-029.479.439.559.13-0.11%179,30087,763
2017-04-289.189.449.449.18+4.19%3615,400143,310
2017-04-278.889.069.158.81+1.80%4626,800240,976
2017-04-268.878.98.998.77+0.11%2213,200117,248
2017-04-258.688.898.898.65+0.11%149,20081,186
2017-04-248.998.888.998.65-0.11%4270,600612,299
2017-04-2198.8998.89-2.31%52,70024,014
2017-04-208.979.19.18.45+2.36%3226,900237,289
2017-04-199.158.899.158.86-1.22%205,40048,575
2017-04-188.999.018.9+2.27%114,80043,139
2017-04-178.738.88.918.24-1.46%11657,900502,757
2017-04-149.168.939.168.85-2.93%286,70060,089
2017-04-139.49.29.49.1+1.10%61,30011,887
2017-04-129.569.19.586.43-5.89%226141,1001,214,078
2017-04-119.679.679.689.54-0.21%82,00019,189
2017-04-109.419.699.699.4+1.25%4014,100135,267
2017-04-079.69.579.69.41+0.21%3014,900141,001
2017-04-069.739.559.769.5-2.55%7054,400519,770
2017-04-059.849.89.899.72-0.10%209,90096,648
2017-04-049.939.819.999.5-1.80%12597,200949,707
2017-04-0310.019.9910.369.86-0.10%9187,300881,130
2017-03-319.910109.880.00%3270,800703,205
2017-03-309.991010.079.91+0.30%1915,000149,388
2017-03-299.879.979.979.79+0.91%185,80057,520
2017-03-289.769.889.899.68-0.10%4617,300169,066
2017-03-279.999.89109.79-0.90%4015,200150,217
2017-03-249.99.989.999.9+0.30%2456,400561,816
2017-03-239.969.95109.890.00%2666,100656,985
2017-03-229.829.959.959.81-0.60%84,70046,334
2017-03-219.9110.0110.089.91-0.30%93,40033,937
2017-03-209.9510.0410.049.86+0.40%104,90048,412
2017-03-1710.041010.059.95+0.50%2529,100291,105
2017-03-169.869.9510.049.86+0.91%2514,500144,382
2017-03-159.839.869.869.73+0.31%135,50054,094
2017-03-149.729.839.839.72+1.24%106,60064,760
2017-03-139.679.719.799.64+1.04%93,10030,058
2017-03-109.539.619.739.22+1.16%7454,400516,746
2017-03-099.879.510.029.48-4.04%9955,400541,440
2017-03-07109.910.159.9-1.98%6541,600414,892
2017-03-0610.0910.110.110.05-0.98%1845,700460,477
2017-03-039.9810.210.29.89+2.93%9689,900903,490
2017-03-0210.019.9110.089.91-0.90%308,10081,153
2017-03-019.991010.059.850.00%3726,400263,017
2017-02-289.9210109.61-0.79%6348,100477,211
2017-02-279.9910.0810.19.81+0.10%98139,2001,400,121
2017-02-249.8710.0710.079.83+1.61%4055,300551,587
2017-02-2210.129.9110.129.85-2.08%4615,600155,180
2017-02-219.8510.1210.129.85+2.74%7726,400263,001
2017-02-209.839.859.99.76+0.20%3416,300160,507
2017-02-179.839.839.839.7-0.61%7156,800554,732
2017-02-169.959.899.959.79+0.30%366,90068,292
2017-02-159.899.869.989.8-1.40%3428,300278,876
2017-02-149.9710109.88+0.91%2921,000208,130
2017-02-139.929.919.999.9-0.10%4025,700255,989
2017-02-109.999.9210.039.92-1.20%269,50094,418
2017-02-0910.0310.0410.049.6-0.59%9456,500559,614
2017-02-081010.110.19.9+1.00%6055,300553,296
2017-02-079.981010.099.960.00%2617,500175,122
2017-02-0610.011010.139.930.00%8341,700417,768
2017-02-0310.191010.2100.00%8149,700500,253
2017-02-029.981010.39.96-1.09%12978,300790,361
2017-02-0110.0910.1110.269.99+0.20%165164,0001,652,443
2017-01-319.9810.0910.099.91+1.41%5430,500305,034
2017-01-309.879.959.969.86+0.51%3425,000247,509
2017-01-279.949.99.969.70.00%19294,800931,547
2017-01-2610.119.910.169.9-1.98%14898,800985,646
2017-01-2510.3410.110.368.68-2.32%12668,800671,057
2017-01-2410.2610.3410.3810.21+0.49%3819,600201,499
2017-01-2310.2510.2910.2910.22+1.18%3112,700130,343
2017-01-2010.2510.1710.2510.16-0.78%1734,400350,772
2017-01-1910.2710.2510.2710.05+0.10%193,10031,497
2017-01-1810.2110.2410.310.17+0.39%5611,300115,743
2017-01-1710.1110.210.210.03+0.49%3223,200235,455
2017-01-1610.0910.1510.1710.09+0.59%4524,300245,970
2017-01-1310.2510.0910.2510.04-1.08%9667,700682,700
2017-01-1210.2310.210.410.14-0.68%6071,000725,908
2017-01-1110.2410.2710.3610.14-0.58%5922,900234,029
2017-01-1010.2510.3310.4510.25+0.39%5341,400429,733
2017-01-0910.2410.2910.410.220.00%168,60088,333
2017-01-0610.2110.2910.310-0.87%6170,200710,483
2017-01-0510.4210.3810.510.26-0.95%4142,300441,103
2017-01-0410.3910.4810.510.28-0.57%3722,100230,345
2017-01-0310.2710.5410.5410.120.00%4010,100103,480

Архив котировок акции UTAR по годам

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