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)
2016-12-30	95.93	97.43	97.43	95.7	+1.38%	6554	4,324,900	417,875,120
2016-12-29	96.64	96.1	97.05	95.42	-0.15%	6451	2,922,900	281,117,881
2016-12-28	96.19	96.24	98.66	96.12	+0.05%	6927	4,905,200	478,122,619
2016-12-27	97.27	96.19	97.61	96.07	-0.93%	5407	2,936,600	283,443,398
2016-12-26	95.98	97.09	97.4	95.22	+1.47%	2581	1,860,900	180,458,988
2016-12-23	97.1	95.68	97.1	95.27	-1.31%	6218	4,583,800	440,477,425
2016-12-22	97.79	96.95	97.94	96.11	-0.67%	8732	8,216,200	797,836,089
2016-12-21	97.11	97.6	98.01	96.64	-0.05%	7471	6,631,200	647,472,477
2016-12-20	97.5	97.65	98	96.05	+0.17%	13746	11,375,800	1,105,697,541
2016-12-19	98.13	97.48	98.74	97.41	+0.07%	9262	6,635,900	649,623,670
2016-12-16	99.06	97.41	100.4	97.41	-1.61%	21173	32,411,800	3,200,151,830
2016-12-15	99	99	100.08	97.31	-0.45%	27967	24,351,200	2,407,901,335
2016-12-14	98.6	99.45	100.3	96.58	+0.76%	19187	17,631,800	1,737,251,862
2016-12-13	95.13	98.7	99	94.88	+3.89%	38791	37,148,200	3,627,767,763
2016-12-12	93.6	95	95.05	92.5	+3.26%	26948	23,247,100	2,189,490,552
2016-12-09	91.74	92	92.5	90.74	+0.45%	14468	14,365,100	1,316,224,901
2016-12-08	91.3	91.59	92.48	89.62	+0.36%	22765	22,886,100	2,082,119,051
2016-12-07	93.5	91.26	93.83	91.02	-2.11%	16486	17,192,700	1,584,655,574
2016-12-06	94.6	93.23	94.6	93.23	-0.95%	15179	13,108,300	1,230,011,474
2016-12-05	92.88	94.12	94.74	92.47	+1.53%	14680	9,008,200	846,121,049
2016-12-02	92.65	92.7	93.39	91.5	-0.11%	16662	10,521,600	977,765,038
2016-12-01	93.17	92.8	94.2	92.11	+0.34%	13630	11,794,400	1,098,551,283
2016-11-30	89	92.49	93.74	88.91	+4.38%	22745	24,908,900	2,288,738,037
2016-11-29	90.81	88.61	91.19	88.5	-2.36%	11332	8,046,800	721,413,488
2016-11-28	89.5	90.75	91.31	89.5	+1.17%	10509	9,219,100	835,919,040
2016-11-25	91.5	89.7	91.5	86.52	-1.43%	17302	26,100,300	2,319,759,198
2016-11-24	89.98	91	91.69	89.66	+1.39%	12593	14,395,400	1,309,234,105
2016-11-23	89.96	89.75	89.96	88.88	+0.46%	10985	5,886,600	526,956,282
2016-11-22	88.4	89.34	89.85	87.58	+1.81%	12549	9,019,300	802,168,319
2016-11-21	90	87.75	90.8	87.75	-0.87%	16511	11,331,900	1,012,177,956
2016-11-18	88.5	88.52	89.49	86.81	+0.58%	11543	8,526,800	752,187,492
2016-11-17	88.41	88.01	88.66	86.23	-0.19%	14347	11,979,400	1,043,910,739
2016-11-16	89.01	88.18	90.14	87.55	-0.92%	18709	10,218,200	909,721,788
2016-11-15	88.02	89	90.41	87.29	+0.68%	21524	17,218,800	1,540,401,255
2016-11-14	88	88.4	88.97	86.5	+1.47%	15399	13,532,300	1,187,082,772
2016-11-11	85	87.12	88.34	82.9	+3.05%	21064	23,498,000	2,023,950,365
2016-11-10	82.92	84.54	85.79	82.33	+2.72%	22083	39,842,200	3,366,510,536
2016-11-09	80.38	82.3	83.91	80.05	+0.37%	25387	32,603,700	2,682,363,120
2016-11-08	82.42	82	84.1	80.16	+0.48%	24906	30,849,100	2,543,560,521
2016-11-07	85	81.61	86.38	81.55	-3.71%	20704	19,540,400	1,631,795,568
2016-11-03	86.62	84.75	87.3	84.7	-2.61%	12079	10,095,500	863,606,543
2016-11-02	88.85	87.02	88.85	87.02	-2.00%	7292	4,230,500	371,020,226
2016-11-01	89	88.8	89.61	88.48	+0.23%	14769	8,180,600	729,866,264
2016-10-31	88.8	88.6	89.29	87.7	-0.45%	13048	8,695,200	768,044,036
2016-10-28	87.79	89	89.64	86.83	+1.73%	7747	6,313,900	560,003,182
2016-10-27	87.34	87.49	87.84	86.4	+0.17%	6220	3,865,200	336,772,926
2016-10-26	88	87.34	88	87	-0.47%	10634	6,256,400	545,374,184
2016-10-25	87.65	87.75	89.93	87.44	+1.30%	17149	14,786,100	1,311,738,449
2016-10-24	87.22	86.62	87.78	85.29	-0.74%	11192	7,187,200	621,895,868
2016-10-21	86.99	87.27	88.15	86.65	+0.31%	17822	11,285,200	989,867,106
2016-10-20	87.39	87	87.78	86.05	-0.50%	8003	5,480,200	476,226,773
2016-10-19	88.01	87.44	88.01	86.76	+0.05%	8036	5,885,100	513,346,303
2016-10-18	88.84	87.4	89.34	86.75	-1.01%	12329	12,334,300	1,081,266,540
2016-10-17	85.1	88.29	89.19	85.1	+1.51%	11561	10,733,700	943,977,118
2016-10-14	87.01	86.98	88.32	86.38	-0.03%	7317	9,062,500	790,656,631
2016-10-13	90.11	87.01	90.34	86.39	-3.87%	17074	19,371,000	1,703,570,096
2016-10-12	91.9	90.51	91.99	90.04	-1.44%	14349	11,973,700	1,084,613,852
2016-10-11	91.56	91.83	93.26	91.1	+0.31%	12926	9,408,000	865,802,672
2016-10-10	94.5	91.55	95.48	90.8	-2.92%	16643	14,459,500	1,337,090,807
2016-10-07	92.89	94.3	95.2	92.49	+1.97%	18552	18,781,000	1,767,446,185
2016-10-06	88.2	92.48	92.6	88.17	+4.38%	15230	17,539,600	1,598,287,484
2016-10-05	89.09	88.6	89.96	87.63	0.00%	15970	11,756,700	1,044,833,793
2016-10-04	86.7	88.6	88.97	86.26	+2.19%	14284	8,921,300	779,578,925
2016-10-03	86.87	86.7	88.47	86.15	+0.12%	13749	8,289,800	724,546,144
2016-09-30	86.3	86.6	87.5	83.73	-0.23%	14436	14,395,600	1,231,251,634
2016-09-29	87	86.8	87.98	86.12	+0.70%	9954	9,258,800	805,540,430
2016-09-28	87.47	86.2	88.78	84.35	-0.92%	16582	15,494,200	1,336,673,840
2016-09-27	90.5	87	91.43	86.34	-3.32%	14254	11,770,000	1,041,229,811
2016-09-26	88.5	89.99	92	88.2	+1.15%	13403	12,366,200	1,122,316,685
2016-09-23	86.68	88.97	88.97	86.29	+2.62%	9557	11,971,600	1,046,455,739
2016-09-22	85.9	86.7	86.7	85.1	+1.31%	7734	9,453,300	814,177,251
2016-09-21	86.8	85.58	86.99	85.02	-1.18%	8434	5,829,700	500,889,664
2016-09-20	86.6	86.6	86.7	85.62	+0.41%	11704	11,923,900	1,027,982,519
2016-09-19	84.27	86.25	86.7	84.11	+1.84%	8165	8,644,500	742,435,133
2016-09-16	84.83	84.69	84.97	83	+0.33%	11757	8,766,500	735,868,387
2016-09-15	83.72	84.41	85.68	82.97	+0.49%	9946	8,715,700	736,983,813
2016-09-14	81.96	84	84.35	81.14	+3.52%	11425	11,681,300	970,189,017
2016-09-13	80.9	81.14	81.9	80.7	+0.45%	5854	8,443,300	683,921,906
2016-09-12	82.2	80.78	82.8	80.4	-2.01%	11272	16,857,900	1,367,395,135
2016-09-09	80.12	82.44	83.15	79.71	+2.63%	9829	9,718,400	795,761,907
2016-09-08	80.31	80.33	81	79.23	-0.05%	11102	8,971,600	717,122,010
2016-09-07	81.3	80.37	81.72	80.22	-1.08%	15897	14,520,400	1,177,406,764
2016-09-06	78.09	81.25	81.25	77.8	+4.23%	13419	18,165,200	1,453,525,639
2016-09-05	76.8	77.95	78.19	76.55	+1.86%	6772	7,369,500	571,219,088
2016-09-02	76.37	76.53	76.75	74.7	+1.10%	6373	10,608,100	805,690,829
2016-09-01	75.51	75.7	76.39	75.46	+0.53%	5593	7,012,000	531,903,948
2016-08-31	76.05	75.3	76.8	75.15	-0.41%	11141	15,735,700	1,196,082,469
2016-08-30	73.97	75.61	76.45	73.7	+2.38%	8803	11,535,800	871,021,498
2016-08-29	73.99	73.85	74.58	73.33	+1.16%	6483	6,739,600	499,301,606
2016-08-26	75.02	73	75.6	72.61	-3.18%	12039	10,015,200	738,191,885
2016-08-25	74.9	75.4	75.5	74.2	+0.17%	7176	6,407,200	480,910,096
2016-08-24	75.16	75.27	75.47	74.51	-0.28%	4162	4,098,100	306,788,179
2016-08-23	75.02	75.48	75.48	74.32	+0.04%	4869	5,160,600	386,828,987
2016-08-22	74.86	75.45	75.5	74.02	+1.07%	7377	8,791,300	657,355,744
2016-08-19	75.49	74.65	75.89	74.63	-0.98%	5810	4,690,500	353,025,279
2016-08-18	76	75.39	76.24	75.05	-0.80%	8075	10,031,100	757,899,228
2016-08-17	73.95	76	76	73.88	+2.70%	13878	17,672,900	1,323,392,193
2016-08-16	73.7	74	74	73.34	+0.37%	3505	2,844,800	209,842,533
2016-08-15	73.79	73.73	74.12	73.31	+0.45%	4866	4,134,500	304,812,820
2016-08-12	73.11	73.4	73.89	72.81	+0.27%	4731	4,496,000	330,010,268
2016-08-11	73.95	73.2	74.05	72.53	-1.07%	4586	3,548,800	259,131,467
2016-08-10	73.8	73.99	74.25	73.51	-0.27%	4946	4,866,100	359,852,881
2016-08-09	73.85	74.19	74.53	73.8	-0.01%	12203	13,336,300	988,146,813
2016-08-08	73.55	74.2	74.2	73	+0.95%	6559	6,191,500	455,698,074
2016-08-05	72.98	73.5	73.5	72.37	+0.71%	9449	7,737,500	564,880,040
2016-08-04	72.1	72.98	72.98	71.89	+1.38%	12277	11,720,400	847,265,771
2016-08-03	71.15	71.99	72	70.73	+1.55%	11569	12,306,500	878,296,970
2016-08-02	71.34	70.89	71.72	69.7	-0.07%	13534	11,549,800	810,462,743
2016-08-01	71.5	70.94	72.1	70.8	-0.44%	10067	6,504,600	465,053,015
2016-07-29	71.97	71.25	72.55	71.25	-0.49%	7492	6,969,300	501,638,116
2016-07-28	70.66	71.6	71.6	70.26	+1.27%	9699	11,251,200	798,824,354
2016-07-27	70.46	70.7	70.87	70.25	+0.31%	7174	7,590,600	535,857,755
2016-07-26	70.26	70.48	70.5	70.01	+0.27%	5655	7,960,100	560,382,590
2016-07-25	70	70.29	70.55	69.71	+0.40%	9769	13,377,600	939,883,615
2016-07-22	70.29	70.01	70.5	69.36	+0.01%	8642	17,260,800	1,207,596,544
2016-07-21	70.2	70	70.92	69.86	0.00%	8480	32,305,000	2,269,286,323
2016-07-20	70.9	70	71.05	69.56	-1.17%	9517	10,497,200	737,176,516
2016-07-19	68.93	70.83	70.83	68.34	+2.65%	11789	13,087,000	916,568,507
2016-07-18	69.11	69	70.17	68.17	-2.13%	12545	15,298,700	1,060,772,000
2016-07-15	70.4	70.5	71.23	70.17	-0.69%	14999	18,390,700	1,298,702,714
2016-07-14	71.95	70.99	72.77	69.8	-0.29%	34943	53,549,300	3,792,636,914
2016-07-13	69.23	71.2	71.79	69.23	+2.92%	23020	34,693,500	2,462,634,537
2016-07-12	68.09	69.18	69.49	67.8	+1.95%	14806	16,455,800	1,132,142,004
2016-07-11	68.47	67.86	69.55	67.8	+0.46%	22385	25,584,700	1,752,483,431
2016-07-08	67.7	67.55	68.6	67.16	-0.12%	10657	15,291,500	1,039,192,881
2016-07-07	68.8	67.63	68.99	67	-1.57%	11626	19,247,600	1,305,772,008
2016-07-06	69.97	68.71	69.98	68.6	-1.28%	7820	11,767,900	814,279,599
2016-07-05	70	69.6	70.2	69.21	+0.14%	8425	8,259,600	576,122,007
2016-07-04	69	69.5	70	68.31	+1.46%	9985	15,806,700	1,099,247,291
2016-07-01	69	68.5	69.53	68.35	-1.14%	3920	3,226,100	221,962,522
2016-06-30	69.9	69.29	70.2	68.76	-0.30%	6303	6,392,800	444,193,316
2016-06-29	70.18	69.5	70.67	69.29	-0.57%	5523	7,579,000	527,466,895
2016-06-28	70.75	69.9	71.35	69.42	-0.14%	9120	8,140,400	569,146,785
2016-06-27	72.3	70	72.39	69.9	-2.98%	5131	3,800,500	268,707,910
2016-06-24	69.5	72.15	72.31	68.24	+1.02%	5346	4,845,600	343,364,668
2016-06-23	71.01	71.42	72.22	70.51	-0.11%	4834	3,809,600	271,853,492
2016-06-22	72.83	71.5	73.3	70.82	-2.20%	5782	5,098,300	364,154,691
2016-06-21	73	73.11	73.5	71.56	+0.23%	5099	4,191,900	303,362,920
2016-06-20	72.45	72.94	73.2	71.61	+1.76%	12193	7,346,100	533,572,108
2016-06-17	71.37	71.68	72.3	70.86	+1.31%	8776	8,577,400	615,442,860
2016-06-16	68.6	70.75	71.5	68.54	+2.61%	9082	11,603,800	814,287,563
2016-06-15	70.03	68.95	70.3	68.09	-1.50%	11641	11,316,600	778,937,592
2016-06-14	70.45	70	71.77	69.43	-0.99%	8567	8,460,600	592,215,867
2016-06-10	73.1	70.7	73.1	70.2	-3.30%	5257	7,216,400	514,354,603
2016-06-09	73.49	73.11	73.78	72.61	+0.04%	3570	4,434,900	324,811,424
2016-06-08	71.11	73.08	74	71.11	+2.27%	10075	10,835,200	789,850,241
2016-06-07	69.47	71.46	71.46	69.37	+3.12%	7949	10,594,000	749,344,503
2016-06-06	70.43	69.3	70.43	68.95	-0.73%	5023	6,447,800	448,627,102
2016-06-03	69.11	69.81	71.28	69.11	+0.16%	4394	3,364,000	237,502,658
2016-06-02	70.7	69.7	71	69.38	-1.69%	9290	9,107,900	638,073,163
2016-06-01	70.62	70.9	71.7	70.5	+0.64%	6375	5,111,900	363,251,469
2016-05-31	74.4	70.45	74.49	70.45	-3.44%	9878	10,019,500	722,841,979
2016-05-30	71.86	72.96	73.1	71.65	+2.04%	2156	2,842,500	205,734,716
2016-05-27	70.54	71.5	71.67	70.54	+1.36%	4763	4,630,400	328,861,546
2016-05-26	71.99	70.54	72.36	70.08	-1.69%	6619	7,008,900	498,249,581
2016-05-25	74.15	71.75	74.78	71.3	-2.75%	7282	6,264,800	454,353,049
2016-05-24	72.18	73.78	75.23	72.18	+0.86%	7135	8,252,800	613,450,982
2016-05-23	74.23	73.15	74.43	72.77	-0.60%	4448	4,350,800	319,323,033
2016-05-20	76.66	73.59	77.18	73.53	-3.87%	8565	9,865,300	736,455,881
2016-05-19	77.75	76.55	79	76.31	-1.86%	4623	5,037,400	390,943,233
2016-05-18	76.65	78	78	76.11	+1.89%	4763	4,792,200	370,047,688
2016-05-17	76.33	76.55	77.79	75.52	+0.43%	8945	8,928,700	683,545,185
2016-05-16	73.4	76.22	76.99	73.4	+3.71%	11888	13,568,600	1,030,787,920
2016-05-13	72.88	73.49	73.49	71.78	+0.56%	4805	4,087,700	297,738,875
2016-05-12	72.5	73.08	74.09	72.2	+0.63%	4615	4,713,700	344,868,870
2016-05-11	72.08	72.62	73.5	72	+0.17%	4055	3,670,000	267,238,031
2016-05-10	72.47	72.5	72.64	71.56	-0.19%	5427	4,067,200	293,183,143
2016-05-06	72.7	72.64	72.89	71.7	+0.06%	4177	3,678,900	266,651,486
2016-05-05	73.82	72.6	73.82	71.18	-1.29%	8156	7,070,200	509,419,016
2016-05-04	73.4	73.55	74.65	72.56	-0.47%	11973	9,202,900	678,334,540
2016-04-29	74.26	73.9	74.37	71.56	-0.57%	5138	4,376,600	318,554,841
2016-04-28	74.5	74.32	74.6	73.51	+0.22%	4356	4,039,600	299,672,942
2016-04-27	74.39	74.16	74.49	72.85	-0.05%	5508	7,432,400	547,530,638
2016-04-26	75.2	74.2	75.49	73.74	-0.82%	6408	7,350,800	546,852,403
2016-04-25	74.62	74.81	75.23	73.5	-0.25%	7887	6,705,700	498,011,134
2016-04-22	75.08	75	75.12	73.7	-0.11%	8262	6,749,100	503,791,461
2016-04-21	76.18	75.08	77.1	73.33	-0.90%	11251	9,675,100	721,554,548
2016-04-20	73.65	75.76	76.44	73.05	+2.80%	15136	15,660,000	1,175,343,737
2016-04-19	70.86	73.7	73.79	70.32	+4.15%	11567	14,655,400	1,060,527,159
2016-04-18	71.09	70.76	71.45	69.66	-0.97%	9238	6,484,000	458,270,885
2016-04-15	71.05	71.45	71.7	70.78	-0.21%	3768	3,804,100	271,090,986
2016-04-14	71.41	71.6	72	69.13	+0.56%	11020	14,169,000	1,003,834,589
2016-04-13	72.36	71.2	72.36	70.77	-0.77%	8293	9,825,900	704,684,326
2016-04-12	71.87	71.75	72.59	71.4	+0.07%	6037	8,435,000	607,419,074
2016-04-11	72	71.7	72.95	71.24	-0.26%	5314	8,636,000	624,774,982
2016-04-08	70.29	71.89	73.35	69.87	+2.55%	11138	14,481,000	1,035,339,824
2016-04-07	70.15	70.1	70.35	69.89	-0.07%	2672	4,049,200	283,761,757
2016-04-06	69.5	70.15	70.28	69.5	+0.07%	6347	6,994,700	488,520,785
2016-04-05	70.17	70.1	70.18	69.4	-0.14%	4514	4,473,300	312,892,359
2016-04-04	70.57	70.2	70.75	69.78	-0.14%	4891	5,214,800	365,784,505
2016-04-01	69.94	70.3	70.48	69.32	+1.01%	7038	7,367,500	516,206,565
2016-03-31	69.9	69.6	70.12	69.31	-0.57%	9554	8,405,300	587,636,716
2016-03-30	69.75	70	70.22	69.17	+1.10%	7653	6,168,300	430,749,564
2016-03-29	69.17	69.24	69.64	68.16	+0.45%	9534	8,879,500	612,834,734
2016-03-28	70.74	68.93	70.74	68.1	-2.03%	9816	8,573,600	590,563,680
2016-03-25	70.58	70.36	70.94	70.15	-0.45%	2780	3,227,900	227,427,786
2016-03-24	71.2	70.68	71.34	70.26	-0.73%	7266	6,468,300	457,959,114
2016-03-23	70.76	71.2	71.45	69.88	+0.49%	12044	15,756,100	1,117,308,910
2016-03-22	71.19	70.85	71.85	70.31	-0.30%	16955	38,485,600	2,739,668,957
2016-03-21	70.3	71.06	71.35	69.87	+1.27%	16718	24,094,200	1,712,156,602
2016-03-18	71.25	70.17	71.5	70.13	-1.17%	13762	13,063,700	925,895,316
2016-03-17	70.99	71	71.6	70.25	+1.43%	8717	7,833,000	553,621,760
2016-03-16	70.39	70	70.68	69.86	-0.04%	7391	5,769,400	404,459,524
2016-03-15	70.6	70.03	70.98	69.78	-0.60%	8725	9,630,200	674,902,059
2016-03-14	71.5	70.45	71.5	69.6	-0.28%	7727	6,510,300	456,676,589
2016-03-11	71	70.65	72	70.41	-0.14%	7454	8,225,700	587,268,299
2016-03-10	71.28	70.75	71.64	70	-0.35%	6802	7,418,000	524,296,720
2016-03-09	72.6	71	72.8	71	-2.67%	7609	6,811,500	489,365,608
2016-03-07	72.4	72.95	73.09	71.88	+0.97%	7778	7,634,500	553,165,688
2016-03-04	71.9	72.25	72.42	71.33	+0.74%	8714	8,007,400	576,989,067
2016-03-03	71.3	71.72	71.87	70.54	+0.36%	7422	6,379,100	454,927,047
2016-03-02	70.8	71.46	72.16	70.21	+1.00%	13312	12,236,800	873,303,049
2016-03-01	69.69	70.75	70.78	69.3	+1.80%	7136	7,949,800	559,409,616
2016-02-29	69.3	69.5	71.09	68.7	+0.14%	10524	11,777,100	825,023,353
2016-02-26	70.69	69.4	71.45	69	-1.59%	9834	10,382,900	728,455,186
2016-02-25	71.88	70.52	71.88	69.75	-1.09%	9221	9,602,100	680,602,920
2016-02-24	70.07	71.3	71.81	69.62	+1.35%	9999	11,580,400	821,844,694
2016-02-22	69.58	70.35	70.42	68.63	+1.78%	4253	3,784,600	264,601,630
2016-02-20	68.6	69.12	69.85	68.6	+0.76%	3107	2,536,800	175,737,509
2016-02-19	68.06	68.6	68.97	67.52	+0.45%	8504	6,099,500	417,224,688
2016-02-18	68.89	68.29	70.35	67.25	-1.03%	18903	18,903,400	1,294,584,915
2016-02-17	71	69	72.52	68.8	-2.75%	16206	21,540,900	1,529,252,199
2016-02-16	69.2	70.95	70.95	68.87	+2.54%	12192	17,057,400	1,193,760,318
2016-02-15	67.77	69.19	69.44	66.56	+2.78%	14789	16,913,600	1,154,547,640
2016-02-12	64.46	67.32	67.36	63.78	+5.19%	13322	17,050,000	1,120,365,525
2016-02-11	62.3	64	64.69	61.83	+2.73%	12737	12,238,200	775,805,166
2016-02-10	62.67	62.3	63.9	61.6	-1.42%	11344	11,632,200	728,938,720
2016-02-09	64.53	63.2	65.5	62.51	-2.62%	10713	10,756,500	684,829,461
2016-02-08	66.6	64.9	67.4	64.55	-2.55%	9451	9,443,600	622,466,059
2016-02-05	68.55	66.6	68.68	65.79	-2.59%	10161	11,104,500	743,180,431
2016-02-04	67.8	68.37	68.75	66.02	+4.30%	17248	19,454,200	1,320,375,698
2016-02-03	64.81	65.55	65.8	63.8	+1.14%	11260	12,505,200	813,855,381
2016-02-02	62.27	64.81	65.98	61.93	+4.53%	18692	24,303,600	1,566,151,328
2016-02-01	61.7	62	62.47	60.22	+0.44%	9289	9,891,700	610,104,122
2016-01-29	61.3	61.73	61.73	59.55	+0.70%	10613	11,217,300	677,317,824
2016-01-28	60.88	61.3	61.95	60.11	+1.16%	8640	12,146,600	744,869,919
2016-01-27	59.9	60.6	61.29	59.06	+1.35%	10671	13,649,800	822,098,305
2016-01-26	56.4	59.79	60.1	55.86	+5.52%	14434	16,540,400	964,226,897
2016-01-25	57.2	56.66	57.69	55.77	-0.77%	5602	5,077,600	289,029,352
2016-01-22	57	57.1	57.91	55.62	+0.67%	9511	7,879,300	446,700,968
2016-01-21	54.54	56.72	57.3	54.54	+3.13%	8833	9,342,200	526,909,758
2016-01-20	53.35	55	55.29	53.2	+1.68%	7978	7,688,300	417,413,033
2016-01-19	53.9	54.09	55.45	53.45	+1.46%	7952	8,830,100	482,310,257
2016-01-18	53.05	53.31	54.09	52.33	-1.09%	5494	7,691,800	410,488,286
2016-01-15	56.82	53.9	58.04	53.62	-5.87%	13725	12,329,600	678,177,727
2016-01-14	57.45	57.26	58.46	56.15	-0.61%	6395	5,659,600	322,403,752
2016-01-13	58.27	57.61	59.18	57.17	-1.25%	6881	7,263,900	425,956,371
2016-01-12	56.06	58.34	58.4	55.5	+3.97%	5931	6,497,700	371,492,821
2016-01-11	56.9	56.11	57.28	55.63	-2.74%	5859	6,835,600	387,101,234
2016-01-06	57.5	57.69	58.9	56.86	-0.19%	5313	5,420,100	315,034,184
2016-01-05	55.01	57.8	57.8	54.66	+4.69%	5136	5,005,100	283,406,767
2016-01-04	56	55.21	56.78	55.2	0.00%	1531	1,547,200	86,377,179

Архив котировок акции ALRS по годам

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