Алроса

ALRS

31.24 ₽ -1.39% ↓

История котировок ALRS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2013-12-30	34.728	35.67	36.014	34.601	+2.50%	666	2,301,500	80,962,635
2013-12-27	34.854	34.8	35.05	34.68	-0.30%	384	1,644,300	57,352,642
2013-12-26	34.238	34.906	35.001	34.238	+1.03%	465	2,763,000	96,182,246
2013-12-25	34.161	34.549	34.57	34.161	+0.49%	324	639,400	22,017,694
2013-12-24	34.3	34.382	34.42	34.016	+0.90%	406	373,800	12,810,200
2013-12-23	34.716	34.077	34.716	34	-1.60%	1092	1,220,600	41,827,610
2013-12-20	34.29	34.63	34.635	34.155	+0.62%	572	861,700	29,721,623
2013-12-19	34.293	34.418	34.693	34.01	+1.08%	1283	1,523,200	52,446,896
2013-12-18	33.23	34.05	34.168	33.111	+2.57%	1604	2,103,400	70,826,452
2013-12-17	32.893	33.198	33.44	32.75	+1.37%	3236	1,765,200	58,500,300
2013-12-16	31.406	32.75	33.1	31.406	-0.46%	2154	2,233,000	73,264,435
2013-12-13	33.288	32.9	33.597	32.723	-0.87%	2309	1,575,800	51,962,309
2013-12-12	34.233	33.19	34.233	33.111	-3.46%	1194	1,828,500	61,317,924
2013-12-11	34.552	34.38	34.928	34.291	-1.29%	1218	1,560,200	53,854,590
2013-12-10	35.237	34.831	35.237	34.322	-0.57%	836	1,785,000	62,117,727
2013-12-09	35.113	35.029	35.703	35.011	-1.17%	793	1,479,400	51,996,570
2013-12-06	34.806	35.445	35.499	34.806	+0.92%	1776	1,814,300	64,004,599
2013-12-05	34.801	35.123	35.293	34.801	+0.21%	426	418,200	14,620,334
2013-12-04	35.15	35.049	35.389	34.765	-0.68%	267	387,400	13,592,038
2013-12-03	36.077	35.289	36.077	35.09	-1.50%	1598	1,861,000	65,897,945
2013-12-02	34.919	35.825	35.879	34.721	+2.61%	1103	2,183,900	77,944,211
2013-11-29	34.1	34.914	35.312	34.012	+1.94%	929	1,538,800	53,551,381
2013-11-28	34.1	34.25	34.398	33.934	+0.44%	341	1,462,700	50,029,280
2013-11-27	34.781	34.1	34.853	33.001	-2.46%	2363	2,070,900	70,905,319
2013-11-26	35.1	34.959	35.1	34.102	-0.28%	680	1,234,800	43,137,420
2013-11-25	35.3	35.056	35.399	35.05	-0.92%	524	601,200	21,180,647
2013-11-22	35.499	35.38	35.698	35.22	-0.05%	476	1,012,800	35,837,659
2013-11-21	35.75	35.399	35.75	35.296	-0.70%	603	1,004,100	35,530,732
2013-11-20	35.552	35.648	35.797	35.3	-0.29%	577	1,251,300	44,581,103
2013-11-19	35.644	35.75	35.898	35.253	+0.68%	683	5,481,100	195,545,999
2013-11-18	35.361	35.51	35.64	35.31	+0.42%	929	1,077,600	38,242,899
2013-11-15	35.484	35.361	35.539	35.124	-0.35%	904	2,790,400	98,429,955
2013-11-14	34.875	35.484	35.489	34.875	+2.10%	1110	2,417,300	84,885,614
2013-11-13	35.325	34.753	35.514	34.753	-2.69%	3418	8,015,100	281,695,717
2013-11-12	35.89	35.712	36.203	35.4	-1.18%	609	1,203,400	42,993,167
2013-11-11	36.1	36.14	36.225	35.966	+0.11%	974	1,104,200	39,866,999
2013-11-08	36	36.1	36.116	35.828	0.00%	534	1,820,100	65,508,799
2013-11-07	35.75	36.1	36.1	35.695	+0.28%	1047	3,862,900	138,859,930
2013-11-06	35.257	36	36.043	35.257	+2.27%	1249	4,257,500	151,738,794
2013-11-05	36.005	35.2	36.36	35.192	-2.09%	2435	4,857,100	172,839,072
2013-11-01	36.511	35.951	36.8	35.7	-0.74%	1400	4,123,000	149,276,407
2013-10-31	37.4	36.219	37.635	36.032	-3.16%	1909	5,338,300	197,005,399
2013-10-30	36.157	37.4	38.081	36.053	+3.45%	5597	29,626,300	1,102,132,927
2013-10-29	35.224	36.153	36.153	35.011	+2.56%	6856	31,713,200	1,125,724,502
2013-10-28	34.95	35.25	35.799	34.95	+0.86%	3539	37,784,000	1,327,898,860
2013-10-25	34.946	34.95	35	34.58	+0.14%	551	1,977,500	68,929,891
2013-10-24	34.656	34.9	35	34.656	+0.14%	242	1,112,900	38,802,970
2013-10-23	34.951	34.85	34.981	34.58	-0.31%	536	790,600	27,530,476
2013-10-22	35.39	34.96	35.39	34.96	-0.12%	248	270,000	9,451,138
2013-10-21	35.418	35.003	35.48	35	-0.68%	402	366,500	12,868,201
2013-10-18	35.1	35.244	35.398	35.003	+0.41%	607	1,079,000	38,038,002
2013-10-17	34.126	35.1	35.469	34.126	+0.29%	416	468,400	16,402,128
2013-10-16	34.999	34.999	35.01	34.855	0.00%	608	530,500	18,560,750
2013-10-15	35.393	35	35.398	34.777	+0.51%	666	1,490,900	52,104,723
2013-10-14	34.771	34.823	35.49	34.752	+0.21%	703	929,400	32,568,640
2013-10-11	36.997	34.75	36.997	34.75	-5.78%	885	2,621,700	94,396,880
2013-10-10	37	36.88	37.097	36.75	-0.32%	4582	1,944,900	71,903,514
2013-10-09	37.6	37	37.776	36.997	-2.06%	638	868,400	32,340,229
2013-10-08	37.621	37.777	37.85	37.518	+0.33%	648	714,400	26,957,648
2013-10-07	38.7	37.652	38.7	37.6	-2.71%	474	905,600	34,352,488
2013-10-04	38.941	38.7	38.942	37.751	-0.77%	821	725,600	27,738,779
2013-10-03	38.799	39	40.989	38.6	+1.29%	1462	1,938,800	75,876,702
2013-10-02	36.3	38.502	39.5	36.3	+6.20%	1586	2,876,100	110,991,072
2013-10-01	35.559	36.255	36.95	35.559	+0.71%	270	492,600	17,959,426
2013-09-30	36.987	36	37.55	35.671	-2.17%	543	665,100	24,502,218
2013-09-27	35.401	36.8	37.347	35.399	+3.66%	622	1,252,700	45,756,329
2013-09-26	35.143	35.5	35.5	35.024	+0.03%	325	1,008,400	35,562,441
2013-09-25	34.95	35.488	35.5	34.867	+1.68%	431	1,479,100	51,901,549
2013-09-24	35.119	34.9	35.119	34.812	-0.61%	247	353,900	12,367,780
2013-09-23	34.845	35.115	35.256	34.5	+1.75%	293	301,900	10,561,680
2013-09-20	35.348	34.51	35.348	34.311	-1.68%	592	339,700	11,837,005
2013-09-19	34.922	35.099	35.45	34.651	0.00%	1577	973,900	34,078,550
2013-09-18	33.9	35.1	35.4	33.887	+4.01%	840	2,413,900	84,496,218
2013-09-17	33.241	33.748	33.8	33.181	+1.50%	318	3,411,700	114,455,152
2013-09-16	32.724	33.25	33.27	32.595	+1.75%	1710	41,507,100	1,366,439,118
2013-09-13	32.859	32.678	33.095	32.602	-0.97%	230	202,200	6,627,854
2013-09-12	32.711	32.999	33.1	32.6	+0.31%	414	757,200	24,908,866
2013-09-11	33.007	32.896	33.239	32.7	-0.35%	364	362,000	11,889,055
2013-09-10	33.365	33.01	33.365	33.01	-0.87%	432	376,400	12,489,335
2013-09-09	33.369	33.299	33.372	33.034	+0.72%	518	242,400	8,038,509
2013-09-06	33.4	33.061	33.449	33.06	-0.84%	775	370,500	12,323,817
2013-09-05	33.343	33.34	33.349	33	+0.04%	191	177,200	5,868,283
2013-09-04	33.329	33.327	33.5	33.018	+0.39%	627	161,400	5,384,545
2013-09-03	33.148	33.198	33.198	32.9	+0.60%	323	1,257,800	41,523,228
2013-09-02	33	33	33.197	32.612	0.00%	266	696,800	22,997,873

Архив котировок акции ALRS по годам

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