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)
2014-12-30	61.21	63	64	59.27	+0.82%	3658	3,408,500	211,979,984
2014-12-29	58.01	62.49	63.98	57.83	+6.42%	8949	7,755,400	483,877,186
2014-12-26	57.05	58.72	59.05	55.54	+3.02%	1301	1,356,200	77,353,261
2014-12-25	57.54	57	58.47	55.1	-1.98%	5505	6,886,300	391,527,832
2014-12-24	58.59	58.15	61.89	55.28	-0.43%	5684	3,380,700	202,993,052
2014-12-23	59.22	58.4	69.46	58.4	-1.38%	11859	14,831,000	904,900,187
2014-12-22	56.13	59.22	59.4	52.94	+6.02%	7571	13,594,300	781,599,107
2014-12-19	53.28	55.86	55.86	51.02	+4.84%	6785	6,389,900	343,773,226
2014-12-18	54.52	53.28	55.84	50.55	-4.52%	8037	10,226,400	532,133,580
2014-12-17	55.99	55.8	59.99	51.8	+2.29%	12267	12,246,700	677,811,392
2014-12-16	52.52	54.55	63.52	49.56	+2.92%	10468	9,949,600	537,937,673
2014-12-15	51.83	53	54.78	51.17	+2.14%	8807	9,513,000	501,993,408
2014-12-12	49.38	51.89	51.94	48.6	+4.83%	9241	7,277,200	373,451,693
2014-12-11	50	49.5	51	48.1	-0.98%	5849	6,204,900	311,897,174
2014-12-10	49.7	49.99	50.7	49	+2.44%	2377	3,437,200	171,559,724
2014-12-09	49.4	48.8	49.97	47.05	-1.51%	7418	8,399,200	409,723,868
2014-12-08	52.33	49.55	52.49	47.16	-4.62%	6258	6,877,800	344,435,250
2014-12-05	51.6	51.95	52.66	50.8	+0.41%	5681	16,537,500	859,114,747
2014-12-04	51.1	51.74	51.75	49.8	+1.27%	4513	7,420,100	381,977,049
2014-12-03	50.02	51.09	51.5	50.02	+0.57%	3639	2,746,100	140,309,684
2014-12-02	49.13	50.8	51.67	49.11	+3.86%	4339	6,535,300	331,698,644
2014-12-01	47.49	48.91	52.23	47.02	+2.99%	4894	6,633,200	324,129,620
2014-11-28	45.38	47.49	47.5	44.34	+4.83%	5305	5,487,000	255,485,232
2014-11-27	45.94	45.3	46.53	44.09	-0.46%	2174	3,572,600	163,993,840
2014-11-26	45.58	45.51	45.98	39.61	-1.07%	4001	3,559,000	161,638,980
2014-11-25	46.06	46	46.35	44.72	+0.55%	2170	3,273,400	148,669,018
2014-11-24	45.53	45.75	45.99	44.82	+0.55%	1466	1,577,600	71,580,476
2014-11-21	44.85	45.5	45.5	44.19	+1.56%	2498	4,728,500	213,444,920
2014-11-20	45	44.8	45	43.76	-0.33%	2893	6,254,100	276,963,688
2014-11-19	44.21	44.95	45	43.75	+1.01%	3433	3,062,700	136,484,416
2014-11-18	43.18	44.5	44.69	43.18	+2.30%	3997	5,156,900	227,913,728
2014-11-17	42.74	43.5	43.5	42.67	+1.30%	2045	2,541,200	109,920,936
2014-11-14	43.5	42.94	44.13	42.5	-1.29%	2132	1,880,700	81,373,574
2014-11-13	44.88	43.5	44.88	42.5	-2.90%	5308	5,708,300	247,270,609
2014-11-12	43.14	44.8	44.8	41.69	+5.81%	12336	11,263,500	493,768,847
2014-11-11	41.49	42.34	43.29	41.1	+2.05%	6953	6,714,600	285,407,950
2014-11-10	39.74	41.49	41.49	39.74	+4.98%	4550	7,099,000	289,522,602
2014-11-07	39.05	39.52	39.8	37.5	+1.72%	5230	4,777,900	186,344,829
2014-11-06	39.5	38.85	39.89	38.21	-1.65%	2540	2,627,700	102,572,663
2014-11-05	38.68	39.5	39.5	38.18	+1.94%	3263	4,037,000	158,467,828
2014-11-03	38.5	38.75	38.85	37.83	+0.65%	1838	2,989,000	115,146,874
2014-10-31	38.26	38.5	38.85	38.11	+0.63%	4850	4,348,400	167,794,707
2014-10-30	37.08	38.26	38.26	37.08	+3.27%	5308	5,672,400	214,216,420
2014-10-29	38.25	37.05	38.4	37.05	-3.14%	3477	3,472,800	131,361,304
2014-10-28	37.6	38.25	38.97	37.6	+0.08%	2743	2,246,100	86,604,732
2014-10-27	38.6	38.22	39.03	38.11	-0.29%	3822	3,131,800	121,284,633
2014-10-24	38.03	38.33	38.34	37.86	+0.21%	3150	2,418,500	92,254,618
2014-10-23	37.96	38.25	38.27	37.21	+0.58%	5102	3,703,500	139,884,438
2014-10-22	39.71	38.03	39.71	38	-1.48%	2501	2,632,000	100,805,759
2014-10-21	39.23	38.6	39.23	38	-1.78%	1922	1,969,300	76,045,812
2014-10-20	39.2	39.3	40.35	39.2	+0.33%	3078	3,905,500	155,690,014
2014-10-17	38.42	39.17	39.35	38.08	+1.95%	2235	1,889,100	73,380,392
2014-10-16	38.41	38.42	39.28	38.26	-0.72%	5272	5,710,100	221,095,670
2014-10-15	39.3	38.7	39.78	38.11	-0.77%	3991	4,571,300	179,139,458
2014-10-14	40.11	39	41.37	38.55	-3.01%	3830	10,395,500	422,149,139
2014-10-13	39.3	40.21	40.47	39.13	+1.80%	2666	3,671,200	146,958,360
2014-10-10	37.84	39.5	39.5	37.74	+2.15%	5583	8,254,600	319,339,780
2014-10-09	38.53	38.67	38.87	37.9	+1.92%	5488	5,000,900	192,113,221
2014-10-08	37.42	37.94	39	37.42	-1.68%	5539	6,252,000	239,560,057
2014-10-07	37.5	38.59	39.38	37.45	+2.23%	3739	5,342,900	207,217,672
2014-10-06	36.7	37.75	37.75	36.33	+3.71%	2184	2,763,600	102,930,315
2014-10-03	36.42	36.4	37.03	36.15	+0.58%	2043	2,135,200	77,686,952
2014-10-02	36.5	36.19	36.5	35.77	+0.25%	2946	3,217,000	116,286,765
2014-10-01	35.5	36.1	36.49	35.47	+1.69%	1849	2,230,100	80,452,911
2014-09-30	34.315	35.5	36.15	34.132	+1.92%	7919	9,800,100	345,273,920
2014-09-29	36.447	34.83	36.866	34.5	-4.45%	3787	3,051,500	109,447,801
2014-09-26	36.407	36.453	37.18	36.407	-1.48%	3088	3,063,200	112,772,766
2014-09-25	37.134	37	37.68	36.976	+0.06%	2284	3,055,400	114,098,752
2014-09-24	38.4	36.976	38.4	36.711	-1.45%	4568	4,889,600	183,227,804
2014-09-23	37.3	37.519	38.397	37.3	+0.59%	3365	3,416,700	129,426,256
2014-09-22	38.225	37.3	38.451	37.05	-2.99%	3724	6,498,300	243,422,597
2014-09-19	38.5	38.45	38.582	37.7	+0.13%	3675	5,770,300	219,927,004
2014-09-18	37.36	38.4	38.75	37.141	+3.35%	4680	8,964,800	340,996,908
2014-09-17	37.4	37.155	37.8	36.053	-0.66%	6303	9,259,800	340,945,443
2014-09-16	36.103	37.4	37.765	35.901	+3.89%	6663	13,169,400	487,803,186
2014-09-15	36.251	36	37.19	35.651	-2.17%	7347	9,748,000	352,199,593
2014-09-12	38.685	36.799	38.686	36.561	-4.65%	8576	14,211,100	533,641,091
2014-09-11	40.51	38.592	41.147	38.592	-4.71%	7686	8,396,600	332,564,007
2014-09-10	41	40.5	41	40.03	-1.31%	3637	3,110,500	126,104,500
2014-09-09	40.351	41.037	41.735	40.351	+0.09%	1643	1,428,600	58,758,791
2014-09-08	41.61	41	41.94	40.715	-1.42%	3209	2,528,900	104,215,387
2014-09-05	41.717	41.59	42.237	41.239	+0.53%	2597	2,546,300	106,395,079
2014-09-04	41.498	41.37	42.898	40.6	+0.90%	4285	5,243,300	218,169,990
2014-09-03	39.697	41	41.56	39.152	+3.54%	8554	13,554,200	551,167,519
2014-09-02	40.125	39.6	40.333	38.65	-1.12%	3019	6,441,000	252,849,209
2014-09-01	42.5	40.05	42.75	40.05	-5.76%	3814	4,403,400	180,718,579
2014-08-29	43.751	42.5	44.25	42.351	-2.97%	3109	5,955,600	256,755,896
2014-08-28	44.727	43.8	44.75	43.307	-2.44%	2739	3,577,800	157,191,679
2014-08-27	43.815	44.895	44.98	43.665	+2.38%	1626	1,558,400	69,128,112
2014-08-26	43.69	43.85	43.85	43.42	+0.80%	1065	951,200	41,508,291
2014-08-25	44.45	43.5	44.45	43.488	+0.23%	844	1,585,700	69,264,088
2014-08-22	43.7	43.4	44.4	43.3	-0.69%	2041	2,781,700	121,510,136
2014-08-21	43.226	43.7	43.95	43.032	+0.92%	2129	2,289,200	99,631,906
2014-08-20	43.105	43.3	43.65	42.95	+0.00%	1709	2,142,100	92,826,921
2014-08-19	43.654	43.299	43.893	43.081	-0.69%	1897	1,469,900	64,079,241
2014-08-18	46.39	43.6	46.39	43.235	-0.91%	1922	1,664,200	72,650,427
2014-08-15	43.361	44	44.352	43.361	0.00%	1953	2,697,100	118,817,443
2014-08-14	43.703	44	45.184	43.703	-1.08%	3116	3,797,600	168,311,677
2014-08-13	43.125	44.48	44.55	43.125	+1.60%	2010	3,148,300	139,688,551
2014-08-12	42.925	43.78	43.95	42.669	+2.54%	3128	2,762,600	120,331,373
2014-08-11	44.1	42.695	44.294	42.695	-1.40%	2358	3,123,800	135,942,928
2014-08-08	44.107	43.3	44.5	43.188	-1.30%	3066	3,363,700	147,394,128
2014-08-07	43.266	43.87	44.462	41.481	-0.52%	4561	7,128,600	309,140,531
2014-08-06	44.933	44.1	46.444	44.1	-1.56%	3503	6,114,200	275,323,569
2014-08-05	45.698	44.8	45.699	44.217	-2.37%	6561	6,039,300	271,221,902
2014-08-04	44.119	45.888	45.888	44.057	+4.29%	1665	1,917,800	85,629,336
2014-08-01	44.1	44	44.661	43.872	-0.23%	1773	1,784,000	78,850,244
2014-07-31	43.75	44.1	44.35	43.75	+1.22%	2355	2,568,900	113,391,311
2014-07-30	42.8	43.57	45	42.8	+1.33%	5994	5,706,100	253,266,050
2014-07-29	42.65	43	43.26	42.342	+0.82%	3008	3,943,500	168,953,573
2014-07-28	44.269	42.652	44.723	42.58	-4.15%	4786	6,434,000	280,525,039
2014-07-25	44.763	44.5	44.889	43.053	+1.14%	5899	5,716,300	250,468,031
2014-07-24	42.835	44	44	42.646	+2.28%	2584	3,266,300	141,842,779
2014-07-23	42.5	43.019	43.999	42.41	+1.90%	1793	2,447,400	105,298,560
2014-07-22	43.897	42.215	44.788	42.15	-3.77%	3409	4,271,900	185,303,830
2014-07-21	45.997	43.87	45.997	43.231	-5.07%	4323	4,999,300	221,777,775
2014-07-18	44.501	46.211	46.211	42.814	+3.15%	3928	3,900,200	171,702,304
2014-07-17	45.825	44.8	45.857	44.6	-6.67%	1972	4,195,200	189,176,065
2014-07-16	45.054	48	48	44.26	+7.26%	5802	9,295,700	428,004,621
2014-07-15	44.221	44.75	45.018	43.862	+0.28%	2205	4,328,100	192,783,449
2014-07-14	44.493	44.625	45.355	44.493	-0.17%	2975	3,030,400	135,386,757
2014-07-11	43.788	44.702	45.47	43.578	+1.60%	3474	3,253,200	145,459,502
2014-07-10	46.488	44	46.758	42.66	-4.86%	5599	5,260,100	233,786,248
2014-07-09	46.198	46.25	47	45.531	+0.60%	3217	3,672,800	171,070,791
2014-07-08	45.982	45.975	49.44	45.291	+1.27%	3003	5,522,500	255,691,710
2014-07-07	44.321	45.4	45.449	44.02	+0.89%	2849	3,122,100	141,255,902
2014-07-04	44.756	45	46	44.151	+0.67%	6294	5,606,100	254,341,803
2014-07-03	44.399	44.7	44.88	44.216	+0.67%	5146	6,956,500	310,624,808
2014-07-02	42.917	44.403	44.403	42.119	+5.22%	2886	3,808,200	165,177,667
2014-07-01	41.926	42.2	42.462	41.803	+0.96%	1578	2,682,000	112,901,091
2014-06-30	41.999	41.8	42.245	41.031	-0.48%	6369	8,092,600	336,791,597
2014-06-27	42.864	42	43.136	41.6	-1.18%	3607	4,575,900	191,898,947
2014-06-26	43.271	42.5	43.595	41.36	0.00%	4404	6,297,500	265,708,371
2014-06-25	44.274	42.5	44.274	41.944	-2.07%	9025	13,905,100	596,428,361
2014-06-24	41.373	43.4	43.489	41.342	+5.60%	13740	15,132,100	648,632,122
2014-06-23	41.425	41.1	42.199	41.037	+0.24%	4845	4,716,800	195,916,019
2014-06-20	42.175	41	42.222	40.5	-2.38%	4818	6,786,700	280,302,695
2014-06-19	40.595	42	42	40.38	+3.81%	7427	6,850,700	284,344,960
2014-06-18	40.041	40.459	40.586	39.926	+1.46%	2436	2,887,100	116,264,558
2014-06-17	40.001	39.878	40.714	39.6	-0.40%	3299	5,242,500	209,691,260
2014-06-16	39.679	40.038	41.38	38.857	-0.65%	9296	16,410,000	664,297,536
2014-06-11	40.978	40.3	41.2	39.734	-0.86%	3864	5,963,200	240,049,027
2014-06-10	41.905	40.65	41.905	40.358	-0.37%	2790	5,612,600	228,576,788
2014-06-09	41.269	40.8	41.654	40.356	-1.57%	3380	6,273,300	257,895,925
2014-06-06	44.102	41.452	44.36	41.25	-6.53%	9167	16,138,300	677,393,337
2014-06-05	43.998	44.35	44.95	43.801	+0.77%	3588	6,146,900	271,315,057
2014-06-04	44.751	44.01	45.197	43.651	-1.65%	5189	7,105,900	315,807,537
2014-06-03	43.004	44.75	44.75	41.859	+4.43%	7759	16,524,800	720,725,651
2014-06-02	41.4	42.85	43	40.832	+3.75%	2961	8,348,300	348,406,774
2014-05-30	41.498	41.3	42.51	40.604	-0.04%	14556	87,649,400	3,655,645,609
2014-05-29	40.397	41.317	41.73	39.943	+2.78%	4566	13,929,500	575,054,848
2014-05-28	39.17	40.2	40.2	39.162	+1.52%	5423	13,941,700	553,881,194
2014-05-27	39.997	39.6	40.5	38.956	-1.00%	4940	12,186,000	483,098,923
2014-05-26	39.85	40	40.1	38.9	+1.27%	2258	6,672,300	265,176,820
2014-05-23	39.699	39.5	39.7	39.299	-0.45%	3135	11,193,400	442,352,478
2014-05-22	39.5	39.678	39.977	38.701	+1.48%	2264	5,254,300	207,456,859
2014-05-21	39.361	39.101	39.5	38.549	-0.97%	3934	11,120,900	432,945,560
2014-05-20	39.05	39.485	39.56	38.929	+1.10%	1873	5,034,300	198,780,742
2014-05-19	40.953	39.055	40.953	39.055	-3.81%	3320	6,820,900	271,374,654
2014-05-16	40.8	40.6	41.193	40.37	-0.49%	4158	6,297,700	258,154,658
2014-05-15	40.9	40.8	41.95	39.978	+0.89%	7750	18,119,800	740,839,882
2014-05-14	40.114	40.44	40.971	39.753	+1.61%	3229	8,408,500	339,941,058
2014-05-13	38.45	39.8	40.099	38.401	+4.19%	3678	9,098,200	359,320,181
2014-05-12	37.289	38.2	38.5	37.095	+3.16%	1990	3,979,200	151,672,425
2014-05-08	37.406	37.03	37.94	37.03	-1.26%	1319	1,821,000	68,721,911
2014-05-07	35.81	37.501	37.6	35.677	+4.17%	3452	4,689,600	172,102,929
2014-05-06	35.998	36	36.332	35.806	+0.56%	2217	3,574,600	128,811,513
2014-05-05	36.188	35.8	36.283	35.65	-0.56%	845	1,329,100	47,818,157
2014-05-02	37.607	36	37.607	35.906	-2.21%	3227	3,374,100	122,541,052
2014-04-30	35.351	36.812	37.149	35.203	+4.28%	2403	4,018,500	145,771,262
2014-04-29	35.701	35.3	35.881	35.201	-0.56%	1997	2,344,400	83,452,328
2014-04-28	35.751	35.5	36.275	34.9	-0.70%	3635	6,178,300	219,329,719
2014-04-25	35.142	35.75	36.254	35	+0.91%	1901	4,726,900	169,253,582
2014-04-24	36.169	35.426	36.169	35.12	-1.59%	1450	1,863,300	66,747,874
2014-04-23	36.689	36	36.689	35.51	-1.10%	2858	3,942,800	141,670,931
2014-04-22	36.943	36.4	36.943	36.095	-0.70%	1282	1,537,300	55,926,437
2014-04-21	36.91	36.655	36.96	36.521	-0.27%	312	342,400	12,568,306
2014-04-18	37.4	36.753	37.99	36.721	-0.40%	732	1,310,400	48,627,143
2014-04-17	37.315	36.9	37.803	36.79	-0.59%	863	1,488,100	55,196,439
2014-04-16	37.422	37.12	37.518	36.794	-0.76%	819	1,360,600	50,672,489
2014-04-15	37.501	37.404	37.898	36.03	+0.01%	2035	3,181,300	116,902,015
2014-04-14	38.4	37.4	38.4	37.4	-2.40%	1624	2,604,700	97,964,835
2014-04-11	37.974	38.32	38.544	37.287	+0.31%	1369	2,294,900	87,769,276
2014-04-10	37.602	38.203	38.225	37.602	+1.74%	1249	3,213,200	122,238,425
2014-04-09	36.973	37.55	38.04	36.973	+1.98%	3078	4,220,300	158,889,686
2014-04-08	36.156	36.82	37.084	36.156	+1.02%	1611	2,666,900	97,580,397
2014-04-07	37.999	36.45	38.336	36.4	-4.83%	1535	2,513,600	93,819,525
2014-04-04	38.526	38.3	38.526	38.04	+0.29%	954	5,807,700	221,629,222
2014-04-03	37.998	38.19	38.4	37.942	+0.50%	2414	5,241,900	199,610,560
2014-04-02	37.951	38	38.1	37.7	+0.13%	816	1,148,700	43,453,180
2014-04-01	36.717	37.952	38.468	36.016	+5.24%	2245	4,530,400	170,040,850
2014-03-31	35.308	36.063	36.744	34.5	+3.75%	4160	3,053,300	109,600,135
2014-03-28	34.655	34.76	34.86	34.167	+0.86%	1071	1,342,000	46,625,211
2014-03-27	34.1	34.464	34.598	33.565	+1.33%	2524	3,645,500	125,084,027
2014-03-26	34.396	34.01	34.58	33.851	-0.58%	4933	5,926,200	201,870,423
2014-03-25	34.693	34.208	34.805	33.22	-0.70%	2800	3,039,700	103,635,470
2014-03-24	34.292	34.449	35.49	33.901	+0.52%	1444	1,903,700	65,976,112
2014-03-21	32.255	34.27	34.39	32.255	+1.99%	1973	2,141,500	72,118,629
2014-03-20	32.79	33.6	33.6	32.659	+1.82%	1411	2,522,400	83,640,609
2014-03-19	33	32.998	33.775	32.75	+0.32%	2579	3,111,000	102,961,574
2014-03-18	33.501	32.894	33.98	31.722	-1.68%	2597	3,521,900	116,189,413
2014-03-17	33.64	33.455	35.898	33.11	-0.54%	3261	5,481,100	189,240,974
2014-03-14	35.898	33.637	35.898	29.2	-7.08%	7105	10,613,500	346,455,018
2014-03-13	36.5	36.2	36.7	35.123	-0.55%	1825	4,249,400	152,939,880
2014-03-12	36.011	36.4	37	36.001	-1.62%	2755	5,051,400	184,346,795
2014-03-11	36.999	37	37.336	36.277	+0.54%	1962	2,556,000	94,489,253
2014-03-07	36.7	36.801	37.362	36.1	-0.53%	2283	3,376,200	123,563,741
2014-03-06	36.7	36.998	37.602	36.7	-0.27%	1788	3,548,300	132,555,765
2014-03-05	37.107	37.1	37.59	36.451	-0.89%	1900	2,645,400	97,901,042
2014-03-04	35.978	37.435	37.499	35.767	+5.38%	6723	6,020,300	221,679,242
2014-03-03	36.579	35.523	37.897	34.502	-8.28%	4434	8,738,900	312,343,974
2014-02-28	37.105	38.73	39.499	37.105	+2.98%	1735	5,676,100	217,462,556
2014-02-27	37.298	37.61	37.61	36.912	+0.97%	1555	4,237,500	158,265,533
2014-02-26	36.823	37.249	37.25	36.823	+0.89%	733	2,851,300	105,770,014
2014-02-25	37.093	36.92	37.093	36.92	-0.22%	2644	1,735,300	64,199,380
2014-02-24	36.823	37.001	37.099	36.82	+0.06%	884	2,748,600	101,679,094
2014-02-21	36.952	36.977	37	36.516	+0.93%	893	1,658,400	61,068,314
2014-02-20	36.5	36.637	36.656	35.801	+0.27%	2321	1,635,200	59,661,061
2014-02-19	35.509	36.54	36.6	35.509	+1.05%	1493	2,179,300	79,266,876
2014-02-18	36	36.16	36.197	35.82	+0.44%	1082	8,681,100	311,848,650
2014-02-17	36.2	36	36.481	35.8	-0.55%	1407	1,027,000	37,136,438
2014-02-14	36.009	36.2	36.35	35.515	+1.49%	2281	2,086,900	75,152,155
2014-02-13	36.809	35.67	36.994	35.62	-3.58%	1441	1,189,400	43,125,043
2014-02-12	37.35	36.994	37.394	36.554	-0.42%	1997	1,551,400	57,514,625
2014-02-11	36.565	37.149	37.35	36.4	+0.98%	1587	2,429,900	89,791,779
2014-02-10	36.5	36.789	36.79	36.341	+0.60%	1004	1,439,600	52,883,038
2014-02-07	36.895	36.571	36.937	36.5	-0.54%	4517	1,397,200	51,299,616
2014-02-06	36.088	36.77	36.78	36.088	+2.26%	2764	2,398,500	87,710,858
2014-02-05	34.708	35.956	36.001	34.346	+4.34%	2631	3,251,600	114,680,568
2014-02-04	35.537	34.462	35.537	34.35	-3.47%	4760	4,548,200	157,397,402
2014-02-03	38.08	35.7	38.08	35.68	-2.19%	1354	1,591,400	57,956,456
2014-01-31	35.844	36.5	36.98	35.839	+0.92%	8038	3,400,600	124,518,472
2014-01-30	35.48	36.169	36.2	34.65	+2.46%	3644	3,872,900	136,726,539
2014-01-29	36.268	35.3	36.851	34.82	-2.76%	3313	4,612,100	166,466,953
2014-01-28	35.839	36.301	36.49	35.444	+1.54%	2734	3,151,900	114,159,043
2014-01-27	35.301	35.75	35.803	35.018	+0.22%	1412	2,440,200	86,567,044
2014-01-24	34.805	35.67	35.984	34.7	+1.91%	2895	7,982,900	284,299,273
2014-01-23	33.702	35	35.15	33.7	+3.28%	1871	4,033,900	140,261,735
2014-01-22	34.531	33.889	34.531	33.508	+0.56%	3339	1,992,600	67,200,218
2014-01-21	32.933	33.7	33.761	32.872	+2.84%	1470	3,090,800	103,071,635
2014-01-20	32.197	32.77	32.889	32.197	+2.31%	1239	3,322,300	107,985,028
2014-01-17	32.191	32.03	32.3	31.854	+0.09%	1386	3,203,000	103,033,939
2014-01-16	32.554	32	32.601	31.708	-0.83%	2679	6,643,500	214,758,295
2014-01-15	32.772	32.267	33.07	32.099	-1.17%	2387	3,253,900	105,915,577
2014-01-14	33.263	32.648	33.331	32.301	-2.54%	2545	2,790,700	90,926,267
2014-01-13	33.203	33.5	33.83	33.203	+0.90%	994	1,665,100	55,732,024
2014-01-10	32.99	33.2	33.3	32.289	+1.37%	2168	2,966,600	97,613,002
2014-01-09	33.289	32.75	33.39	32.201	-0.99%	1492	1,744,300	57,247,892
2014-01-08	33.788	33.076	34	32.9	-1.79%	2171	1,478,700	49,379,110
2014-01-06	35.399	33.679	35.399	33.405	0.00%	2290	1,537,100	52,238,478

Архив котировок акции ALRS по годам

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