ЮТэйр (Utair)

UTAR

10.83 ₽ +1.12% ↑

История котировок UTAR

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	7.04	7.07	7.12	7.01	0.00%	67	62,500	440,223
2019-12-27	7.13	7.07	7.13	7.03	-0.28%	50	35,200	248,696
2019-12-26	7.05	7.09	7.1	7.04	+0.42%	35	26,200	185,487
2019-12-25	7.06	7.06	7.1	7.03	-0.28%	44	23,200	163,799
2019-12-24	7.11	7.08	7.11	7.05	-0.70%	43	18,200	128,794
2019-12-23	7.2	7.13	7.2	7.1	-0.83%	31	28,000	199,622
2019-12-20	7.13	7.19	7.22	7.1	0.00%	14	4,200	30,062
2019-12-19	7.07	7.19	7.32	7.06	-0.69%	33	11,600	83,397
2019-12-18	7.11	7.24	7.34	7.1	+1.26%	62	43,600	313,167
2019-12-17	7.2	7.15	7.21	7.06	+0.28%	43	23,700	169,565
2019-12-16	7.19	7.13	7.23	7.03	-0.83%	90	51,800	368,672
2019-12-13	7.22	7.19	7.22	7.02	-0.42%	92	56,300	399,887
2019-12-12	7.13	7.22	7.34	7.1	+0.70%	91	110,700	793,743
2019-12-11	7.13	7.17	7.19	7.13	+0.14%	18	15,200	108,770
2019-12-10	7.26	7.16	7.28	7.12	-1.10%	82	58,500	419,872
2019-12-09	7.21	7.24	7.25	7.15	+0.56%	24	15,500	111,510
2019-12-06	7.3	7.2	7.3	7.16	-1.37%	48	59,400	427,813
2019-12-05	7.38	7.3	7.38	7.24	-0.95%	17	6,800	49,452
2019-12-04	7.27	7.37	7.37	7.17	+1.10%	41	18,500	134,162
2019-12-03	7.24	7.29	7.37	7.23	-0.68%	30	11,700	85,200
2019-12-02	7.25	7.34	7.36	7.23	+0.69%	47	26,500	193,150
2019-11-29	7.3	7.29	7.31	7.24	-0.41%	33	16,900	122,716
2019-11-28	7.5	7.32	7.5	7.18	-2.40%	139	141,800	1,032,639
2019-11-27	7.43	7.5	7.63	7.42	-1.32%	44	28,200	211,679
2019-11-26	7.44	7.6	7.79	7.29	+2.29%	120	61,900	472,355
2019-11-25	7.43	7.43	7.45	7.33	+0.68%	68	41,400	305,474
2019-11-22	7.38	7.38	7.46	7.28	-0.94%	140	86,700	637,697
2019-11-21	7.53	7.45	7.64	7.37	-1.19%	159	96,500	718,024
2019-11-20	7.53	7.54	7.83	7.46	-2.08%	104	100,600	760,414
2019-11-19	7.66	7.7	7.86	7.4	0.00%	252	141,700	1,084,230
2019-11-18	7.37	7.7	8.6	7.35	+4.90%	647	543,400	4,373,958
2019-11-15	7.53	7.34	7.79	7.26	-0.41%	420	299,500	2,223,201
2019-11-14	7.9	7.37	7.9	7.26	-8.67%	721	690,400	5,214,650
2019-11-13	7.69	8.07	8.69	7.58	+5.91%	2699	3,400,400	28,105,978
2019-11-12	6.7	7.62	7.7	6.7	+15.81%	769	846,900	6,240,496
2019-11-11	6.56	6.58	6.6	6.53	-0.15%	54	38,500	252,434
2019-11-08	6.66	6.59	6.67	6.57	-0.75%	52	37,700	248,575
2019-11-07	6.62	6.64	6.67	6.59	-0.45%	21	14,700	97,412
2019-11-06	6.61	6.67	6.7	6.61	+0.15%	21	7,200	47,763
2019-11-05	6.66	6.66	6.66	6.65	-0.30%	15	9,400	62,540
2019-11-01	6.58	6.68	6.68	6.58	+0.91%	13	3,900	25,985
2019-10-31	6.56	6.62	6.62	6.56	+0.30%	15	4,700	30,912
2019-10-30	6.61	6.6	6.64	6.6	-0.45%	21	10,700	70,759
2019-10-29	6.61	6.63	6.64	6.54	-0.15%	33	15,300	100,832
2019-10-28	6.68	6.64	6.68	6.61	-0.30%	8	3,300	21,982
2019-10-25	6.66	6.66	6.73	6.6	+0.45%	61	40,700	271,045
2019-10-24	6.68	6.63	6.68	6.62	0.00%	13	9,100	60,366
2019-10-23	6.61	6.63	6.66	6.61	-0.60%	7	2,500	16,572
2019-10-22	6.62	6.67	6.67	6.62	+0.60%	13	7,700	51,232
2019-10-21	6.62	6.63	6.64	6.6	-0.15%	25	15,400	101,904
2019-10-18	6.64	6.64	6.65	6.64	0.00%	6	3,400	22,591
2019-10-17	6.64	6.64	6.73	6.61	+0.15%	20	11,700	78,006
2019-10-16	6.67	6.63	6.67	6.54	+0.15%	39	54,100	356,035
2019-10-15	6.62	6.62	6.67	6.58	-0.30%	38	26,900	177,381
2019-10-14	6.67	6.64	6.67	6.62	-1.19%	12	2,500	16,595
2019-10-11	6.64	6.72	6.72	6.63	+0.30%	7	4,700	31,373
2019-10-10	6.59	6.7	6.7	6.59	+0.15%	15	8,700	57,647
2019-10-09	6.74	6.69	6.74	6.52	+0.15%	44	23,000	151,487
2019-10-08	6.63	6.68	6.68	6.63	+0.91%	8	2,100	13,973
2019-10-07	6.59	6.62	6.74	6.58	-0.30%	44	18,100	120,724
2019-10-04	6.62	6.64	6.64	6.6	-0.60%	29	31,000	204,890
2019-10-03	6.63	6.68	6.68	6.63	+0.91%	2	800	5,309
2019-10-02	6.69	6.62	6.73	6.62	-0.75%	25	13,400	88,978
2019-10-01	6.64	6.67	6.73	6.63	-0.89%	24	7,600	50,761
2019-09-30	6.7	6.73	6.73	6.65	+0.45%	34	18,000	120,654
2019-09-27	6.81	6.7	6.81	6.69	-0.30%	22	18,400	124,394
2019-09-26	6.94	6.72	6.94	6.67	-1.90%	25	6,700	45,155
2019-09-25	6.77	6.85	6.95	6.65	+1.33%	47	33,400	225,891
2019-09-24	6.78	6.76	6.92	6.69	-0.29%	20	5,500	37,165
2019-09-23	6.79	6.78	6.79	6.68	-0.59%	25	14,900	100,350
2019-09-20	6.68	6.82	6.83	6.66	+1.34%	22	8,000	53,823
2019-09-19	6.99	6.73	6.99	6.64	-0.88%	42	16,500	111,023
2019-09-18	6.81	6.79	6.81	6.66	-1.02%	27	24,900	167,726
2019-09-17	6.73	6.86	6.86	6.73	-0.29%	12	2,600	17,698
2019-09-16	6.98	6.88	6.98	6.77	+0.29%	20	8,300	56,558
2019-09-13	6.72	6.86	7	6.7	+1.78%	44	31,800	218,006
2019-09-12	6.72	6.74	6.75	6.71	+0.45%	10	4,300	28,980
2019-09-11	6.69	6.71	6.75	6.65	0.00%	14	4,700	31,508
2019-09-10	6.78	6.71	6.78	6.66	+1.05%	11	3,900	26,138
2019-09-09	6.76	6.64	6.76	6.64	-0.15%	12	3,700	24,704
2019-09-06	6.78	6.65	6.78	6.65	-0.89%	14	9,800	65,534
2019-09-05	6.75	6.71	6.79	6.68	0.00%	34	31,400	212,177
2019-09-04	6.63	6.71	6.71	6.54	+1.21%	33	48,200	320,599
2019-09-03	6.66	6.63	6.67	6.6	+0.15%	29	37,300	247,707
2019-09-02	6.71	6.62	6.71	6.62	-0.30%	15	5,000	33,305
2019-08-30	6.68	6.64	6.68	6.62	-0.30%	28	45,100	298,956
2019-08-29	6.66	6.66	6.7	6.63	-0.60%	28	26,200	174,652
2019-08-28	6.74	6.7	6.75	6.7	+0.90%	15	15,000	100,742
2019-08-27	6.62	6.64	6.68	6.52	-0.60%	65	36,600	240,585
2019-08-26	6.65	6.68	6.77	6.6	+0.91%	27	20,800	138,609
2019-08-23	6.67	6.62	6.71	6.62	-0.90%	12	6,600	43,934
2019-08-22	6.75	6.68	6.75	6.67	+1.06%	11	3,700	24,765
2019-08-21	6.73	6.61	6.82	6.61	-1.64%	18	18,500	123,853
2019-08-20	6.64	6.72	6.72	6.63	+0.90%	16	57,300	380,547
2019-08-19	6.65	6.66	6.73	6.65	-0.60%	10	18,200	121,542
2019-08-16	6.81	6.7	6.81	6.62	+0.60%	13	16,600	111,637
2019-08-15	6.61	6.66	6.77	6.6	-0.15%	43	27,100	181,520
2019-08-14	6.65	6.67	6.68	6.6	+0.45%	34	32,100	212,243
2019-08-13	6.72	6.64	6.81	6.59	-1.92%	63	35,600	236,780
2019-08-12	6.67	6.77	6.78	6.66	+1.65%	21	17,100	115,167
2019-08-09	6.74	6.66	6.83	6.62	-0.89%	46	19,200	128,223
2019-08-08	6.85	6.72	6.85	6.51	0.00%	83	69,700	459,939
2019-08-07	6.78	6.72	6.84	6.68	+0.45%	19	27,000	181,412
2019-08-06	6.69	6.69	6.74	6.67	0.00%	10	1,500	10,054
2019-08-05	6.71	6.69	6.82	6.69	+0.30%	15	3,200	21,473
2019-08-02	6.71	6.67	6.79	6.65	-1.19%	46	40,200	269,513
2019-08-01	6.73	6.75	6.82	6.69	-0.74%	30	45,000	304,249
2019-07-31	6.87	6.8	6.9	6.74	-0.29%	45	45,100	306,738
2019-07-30	7.1	6.82	7.1	6.74	+0.59%	24	8,700	60,061
2019-07-29	6.77	6.78	6.85	6.68	-1.02%	40	27,100	183,217
2019-07-26	6.81	6.85	6.85	6.8	+0.15%	22	11,000	74,970
2019-07-25	6.83	6.84	6.88	6.82	0.00%	28	35,000	239,013
2019-07-24	6.81	6.84	6.87	6.81	0.00%	17	17,400	119,266
2019-07-23	6.87	6.84	6.9	6.7	-0.15%	45	16,800	114,313
2019-07-22	6.98	6.85	6.98	6.84	+0.44%	17	6,100	42,173
2019-07-19	6.79	6.82	7.13	6.79	-1.16%	30	9,600	65,643
2019-07-18	6.98	6.9	7.01	6.79	+0.73%	48	28,700	196,940
2019-07-17	6.76	6.85	6.9	6.75	-0.72%	23	15,700	107,000
2019-07-16	6.96	6.9	7.46	6.76	-1.99%	53	32,000	224,551
2019-07-15	6.99	7.04	7.14	6.99	+0.72%	19	7,400	51,928
2019-07-12	6.95	6.99	7.1	6.91	+2.04%	57	63,100	439,847
2019-07-11	6.81	6.85	6.93	6.8	+0.44%	18	13,400	91,921
2019-07-10	7.05	6.82	7.05	6.72	-1.59%	39	37,000	249,997
2019-07-09	7.11	6.93	7.11	6.8	-1.00%	35	18,200	125,200
2019-07-08	6.88	7	7.14	6.87	-0.43%	35	17,300	121,520
2019-07-05	6.93	7.03	7.1	6.9	+1.74%	51	32,300	226,592
2019-07-04	6.78	6.91	6.92	6.7	+1.47%	41	31,800	216,963
2019-07-03	6.78	6.81	6.82	6.74	-0.29%	22	17,200	116,537
2019-07-02	6.78	6.83	6.92	6.78	-1.16%	7	1,700	11,617
2019-07-01	6.9	6.91	6.91	6.89	+1.62%	5	2,400	16,564
2019-06-28	6.94	6.8	7	6.64	-0.73%	41	46,800	321,753
2019-06-27	6.84	6.85	6.85	6.84	0.00%	4	3,300	22,575
2019-06-26	6.95	6.85	6.96	6.84	-0.58%	19	9,100	63,025
2019-06-25	6.97	6.89	6.97	6.71	+1.62%	28	20,000	138,661
2019-06-24	6.79	6.78	6.83	6.74	-0.73%	31	9,900	67,298
2019-06-21	6.95	6.83	6.95	6.72	0.00%	21	5,900	40,344
2019-06-20	6.64	6.83	6.86	6.64	+3.33%	25	15,200	101,932
2019-06-19	6.85	6.61	6.9	6.61	-2.36%	47	47,400	317,724
2019-06-18	7.01	6.77	7.11	6.61	-0.88%	59	52,600	361,405
2019-06-17	6.95	6.83	6.95	6.77	-1.73%	34	10,600	72,444
2019-06-14	6.94	6.95	6.96	6.79	+0.58%	18	3,900	26,978
2019-06-13	6.96	6.91	6.99	6.89	+0.44%	31	21,000	146,151
2019-06-11	6.87	6.88	6.88	6.86	-0.15%	10	8,900	61,078
2019-06-10	6.93	6.89	6.93	6.81	+1.03%	12	2,700	18,604
2019-06-07	6.88	6.82	6.92	6.8	+0.29%	25	15,800	108,784
2019-06-06	6.8	6.8	6.86	6.79	0.00%	9	1,100	7,499
2019-06-05	6.5	6.8	6.83	6.5	+1.49%	32	23,100	155,804
2019-06-04	6.85	6.7	6.85	6.68	-0.74%	14	9,200	61,641
2019-06-03	6.85	6.75	6.88	6.52	0.00%	38	14,500	96,567
2019-05-31	6.63	6.75	6.88	6.6	-0.30%	18	11,800	78,834
2019-05-30	6.57	6.77	6.88	6.57	+1.20%	10	2,400	16,219
2019-05-29	6.65	6.69	6.89	6.5	-0.45%	31	14,700	99,343
2019-05-28	6.75	6.72	6.88	6.69	-0.30%	27	16,600	111,924
2019-05-27	6.79	6.74	6.86	6.59	+2.12%	25	13,300	89,976
2019-05-24	6.67	6.6	6.72	6.58	-1.05%	13	24,700	163,102
2019-05-23	6.71	6.67	6.78	6.42	-0.74%	53	60,300	402,880
2019-05-22	6.88	6.72	6.89	6.72	-0.74%	17	3,100	21,083
2019-05-21	6.87	6.77	6.87	6.71	+1.04%	24	10,000	67,819
2019-05-20	6.69	6.7	6.86	6.69	+0.60%	53	28,400	191,748
2019-05-17	6.47	6.66	6.66	6.47	+4.06%	42	20,800	137,087
2019-05-16	6.51	6.4	6.6	6.37	-1.54%	165	168,800	1,087,308
2019-05-15	6.69	6.5	6.69	6.39	+0.31%	193	267,300	1,716,273
2019-05-14	6.67	6.48	7.13	6.45	-3.14%	156	117,700	770,300
2019-05-13	6.88	6.69	6.93	6.68	-2.76%	54	50,700	344,146
2019-05-10	6.8	6.88	6.98	6.8	-1.01%	14	8,000	55,219
2019-05-08	6.94	6.95	6.95	6.86	+0.72%	8	3,900	27,046
2019-05-07	6.92	6.9	6.95	6.82	-0.72%	30	17,300	119,858
2019-05-06	7.06	6.95	7.07	6.94	+0.58%	38	34,700	241,926
2019-05-03	7.02	6.91	7.02	6.91	-2.54%	42	45,400	317,328
2019-05-02	6.76	7.09	7.3	6.76	+4.57%	93	77,000	547,446
2019-04-30	7.18	6.78	7.22	6.76	-7.12%	386	328,100	2,304,908
2019-04-29	7.34	7.3	7.38	7.24	0.00%	12	5,000	36,528
2019-04-26	7.28	7.3	7.44	7.28	0.00%	20	9,400	68,978
2019-04-25	7.34	7.3	7.44	7.28	-0.54%	19	7,900	58,052
2019-04-24	7.38	7.34	7.4	7.34	-0.27%	11	11,500	84,608
2019-04-23	7.48	7.36	7.48	7.32	-0.81%	22	9,600	70,516
2019-04-22	7.36	7.42	7.44	7.34	-0.54%	19	14,900	110,152
2019-04-19	7.26	7.46	7.46	7.24	+1.91%	20	17,500	128,802
2019-04-18	7.3	7.32	7.34	7.3	+0.83%	12	3,800	27,848
2019-04-17	7.42	7.26	7.42	7.26	-0.82%	29	9,700	70,726
2019-04-16	7.38	7.32	7.38	7.26	-0.81%	19	11,400	83,216
2019-04-15	7.4	7.38	7.4	7.38	-0.27%	10	4,300	31,752
2019-04-12	7.4	7.4	7.44	7.38	-0.27%	10	1,600	11,852
2019-04-11	7.38	7.42	7.42	7.36	+0.54%	11	15,400	114,234
2019-04-10	7.44	7.38	7.48	7.34	+0.27%	35	17,800	131,542
2019-04-09	7.4	7.36	7.44	7.22	-1.34%	107	74,800	549,626
2019-04-08	7.48	7.46	7.48	7.4	-0.80%	71	97,900	725,796
2019-04-05	7.54	7.52	7.54	7.44	-0.27%	49	28,500	213,578
2019-04-04	7.54	7.54	7.54	7.5	-0.53%	18	19,300	144,932
2019-04-03	7.52	7.58	7.58	7.5	0.00%	18	7,200	54,048
2019-04-02	7.6	7.58	7.6	7.5	-0.26%	10	2,400	18,150
2019-04-01	7.54	7.6	7.62	7.48	+0.26%	22	7,400	55,734
2019-03-29	7.56	7.58	7.66	7.5	+0.26%	33	17,700	133,254
2019-03-28	7.5	7.56	7.62	7.5	+0.53%	15	8,500	64,342
2019-03-27	7.56	7.52	7.58	7.48	-1.05%	37	57,000	428,114
2019-03-26	7.6	7.6	7.62	7.56	-0.26%	20	13,200	100,216
2019-03-25	7.7	7.62	7.82	7.48	-1.30%	115	94,300	711,166
2019-03-22	7.8	7.72	7.82	7.7	+0.26%	18	6,200	47,822
2019-03-21	7.82	7.7	7.86	7.7	+0.26%	15	18,000	138,730
2019-03-20	7.82	7.68	7.84	7.68	-0.78%	32	17,400	135,126
2019-03-19	7.7	7.74	7.74	7.58	+1.04%	27	21,400	163,072
2019-03-18	7.66	7.66	7.7	7.62	0.00%	21	8,700	66,812
2019-03-15	7.6	7.66	7.66	7.54	+1.06%	13	4,600	34,826
2019-03-14	7.58	7.58	7.58	7.52	0.00%	19	7,200	54,378
2019-03-13	7.58	7.58	7.64	7.54	-0.52%	33	12,800	96,882
2019-03-12	7.62	7.62	7.62	7.56	-0.52%	29	16,700	126,764
2019-03-11	7.72	7.66	7.72	7.56	-0.78%	53	39,300	300,066
2019-03-07	7.8	7.72	7.8	7.6	-0.26%	51	37,000	284,186
2019-03-06	7.84	7.74	7.86	7.7	+0.78%	26	14,800	115,976
2019-03-05	7.92	7.68	7.92	7.68	-1.79%	21	16,400	126,754
2019-03-04	7.78	7.82	7.82	7.68	+1.03%	23	4,400	34,072
2019-03-01	7.78	7.74	7.88	7.66	+0.52%	38	13,000	100,222
2019-02-28	7.88	7.7	7.96	7.66	-1.53%	47	21,400	166,276
2019-02-27	7.9	7.82	7.9	7.74	-0.26%	36	22,600	176,354
2019-02-26	7.9	7.84	7.9	7.76	-1.01%	24	12,800	100,052
2019-02-25	7.82	7.92	7.94	7.82	0.00%	22	12,600	99,602
2019-02-22	7.98	7.92	8	7.62	0.00%	101	79,200	621,308
2019-02-21	7.96	7.92	8.06	7.92	0.00%	19	15,700	125,536
2019-02-20	7.94	7.92	7.94	7.88	-1.00%	21	6,500	51,468
2019-02-19	8.12	8	8.12	7.96	-0.50%	22	10,100	81,018
2019-02-18	8.1	8.04	8.1	7.98	+0.50%	12	3,300	26,456
2019-02-15	8	8	8.04	7.96	0.00%	38	36,000	287,326
2019-02-14	8.06	8	8.2	7.34	-1.23%	186	193,500	1,494,216
2019-02-13	8.34	8.1	8.38	8.02	-2.41%	100	252,900	2,039,664
2019-02-12	8.18	8.3	8.5	8.02	+3.75%	242	267,300	2,204,202
2019-02-11	7.96	8	8.38	7.88	+0.76%	76	61,700	498,060
2019-02-08	7.88	7.94	7.96	7.86	+0.51%	21	9,700	76,886
2019-02-07	7.9	7.9	7.92	7.9	-0.50%	17	5,900	46,670
2019-02-06	7.94	7.94	7.94	7.94	+0.25%	8	4,200	33,348
2019-02-05	7.98	7.92	8	7.88	-0.75%	59	84,900	673,808
2019-02-04	8	7.98	8	7.98	-0.50%	10	14,600	116,664
2019-02-01	7.98	8.02	8.06	7.88	+0.75%	40	16,500	131,582
2019-01-31	7.98	7.96	8	7.82	+0.76%	18	7,200	56,890
2019-01-30	8.18	7.9	8.2	7.76	-2.71%	194	286,600	2,252,414
2019-01-29	8	8.12	8.58	8	+1.00%	77	85,900	709,772
2019-01-28	8.1	8.04	8.2	8.02	-1.47%	41	27,400	221,336
2019-01-25	8.04	8.16	8.22	8.04	-0.73%	33	39,100	315,978
2019-01-24	8.24	8.22	8.32	8.08	0.00%	40	43,500	355,754
2019-01-23	8.18	8.22	8.3	8	-0.72%	35	21,900	178,782
2019-01-22	8.24	8.28	8.36	8.2	0.00%	63	70,800	586,154
2019-01-21	8.36	8.28	8.4	8.04	+0.24%	79	68,000	557,584
2019-01-18	8.2	8.26	8.32	8.2	+0.24%	36	64,600	533,990
2019-01-17	8.24	8.24	8.52	8.2	0.00%	47	34,700	287,816
2019-01-16	8.26	8.24	8.38	8.2	-2.14%	58	66,400	545,798
2019-01-15	8.4	8.42	8.52	8.3	0.00%	59	46,000	388,290
2019-01-14	8.22	8.42	8.72	8.2	+2.18%	125	138,700	1,178,376
2019-01-11	8.8	8.24	8.98	8.14	-6.36%	383	283,700	2,385,690
2019-01-10	8.38	8.8	9.88	8	+15.49%	991	959,500	8,378,856
2019-01-09	7.56	7.62	7.62	7.56	+0.53%	15	5,900	44,880
2019-01-08	7.64	7.58	7.64	7.56	+0.26%	8	4,400	33,340
2019-01-04	7.6	7.56	7.6	7.46	-0.53%	41	37,600	282,846
2019-01-03	7.66	7.6	7.66	7.58	0.00%	10	3,400	25,854

Архив котировок акции UTAR по годам

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