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)
2018-12-29	97.5	98.62	98.72	97.5	+0.85%	3488	1,066,740	104,909,133
2018-12-28	98	97.79	99.23	97.53	-0.21%	7042	6,015,310	592,359,429
2018-12-27	97.51	98	98	96.42	+1.00%	6751	6,243,900	608,736,643
2018-12-26	96.3	97.03	97.14	96	+0.98%	2791	1,486,560	143,855,685
2018-12-25	97.2	96.09	97.2	95.64	-1.14%	5242	2,645,900	254,324,692
2018-12-24	98.66	97.2	98.85	96.85	-1.48%	4405	3,054,000	298,260,391
2018-12-21	99.04	98.66	99.78	98.05	-0.74%	6124	11,140,740	1,101,040,726
2018-12-20	97.06	99.4	99.4	96.37	+2.05%	17197	12,197,200	1,201,152,334
2018-12-19	97.4	97.4	98.1	97.17	-0.39%	9832	7,412,670	723,728,426
2018-12-18	97.03	97.78	98.45	95.55	+0.31%	15174	13,356,320	1,296,705,841
2018-12-17	98.55	97.48	98.96	96.85	-1.53%	7707	5,211,100	510,168,066
2018-12-14	97.9	98.99	98.99	97.47	+0.87%	8375	7,436,430	731,663,275
2018-12-13	95.15	98.14	98.2	94.55	+3.14%	12721	11,563,590	1,121,008,694
2018-12-12	96.79	95.15	96.93	94.87	-1.25%	10664	8,325,140	794,331,942
2018-12-11	96.3	96.35	97.3	94.1	+0.26%	25402	13,933,430	1,334,872,547
2018-12-10	98.99	96.1	99	96.1	-2.93%	17341	10,177,800	991,290,393
2018-12-07	98.6	99	99.7	98.07	+0.18%	8007	8,130,920	804,454,252
2018-12-06	99.06	98.82	99.61	98.61	-0.73%	5844	4,387,500	434,394,024
2018-12-05	97.99	99.55	99.55	97.03	+1.21%	9619	7,198,960	710,753,536
2018-12-04	99.93	98.36	100.33	98.08	-1.68%	17293	13,613,310	1,345,181,958
2018-12-03	100.6	100.04	101.3	99.51	+0.41%	16740	15,674,230	1,575,418,220
2018-11-30	102.95	99.63	103	98.55	-3.26%	14312	17,464,200	1,748,787,659
2018-11-29	101.17	102.99	102.99	101.08	+1.97%	10510	8,287,220	846,938,932
2018-11-28	99.99	101	101.44	99.56	+0.96%	13268	12,882,040	1,296,518,690
2018-11-27	99.75	100.04	100.88	99.45	+0.55%	9990	7,899,830	792,709,241
2018-11-26	101.91	99.49	101.99	99.2	-2.27%	11629	7,690,510	769,056,096
2018-11-23	101.3	101.8	101.94	100.5	+0.49%	10673	6,321,140	640,799,634
2018-11-22	99.82	101.3	101.75	99.11	+1.49%	8354	6,015,110	605,630,627
2018-11-21	99.76	99.81	100.75	99.4	-0.33%	9957	8,819,690	882,636,748
2018-11-20	100.28	100.14	101.84	99.39	-0.37%	15372	9,704,740	978,171,654
2018-11-19	100.6	100.51	101.32	99.56	+0.61%	17986	13,657,320	1,373,299,626
2018-11-16	102	99.9	102.34	99.52	-1.59%	10412	9,356,370	940,178,965
2018-11-15	102.9	101.51	103.1	101.28	-1.59%	18833	10,641,990	1,089,349,121
2018-11-14	102.5	103.15	103.4	102.15	+0.83%	15117	11,865,840	1,220,520,091
2018-11-13	102.5	102.3	103.25	101.62	-0.83%	21200	15,276,960	1,564,941,821
2018-11-12	104.13	103.16	104.37	102.65	-0.80%	8237	8,238,760	852,106,694
2018-11-09	102.5	103.99	103.99	101.69	+0.73%	17040	17,423,830	1,794,263,262
2018-11-08	102.93	103.24	104.29	102.45	+0.23%	18210	14,056,400	1,454,522,148
2018-11-07	103.05	103	103.4	102.16	-0.04%	10928	8,369,200	861,782,328
2018-11-06	100.99	103.04	103.04	100.75	+1.42%	9474	5,087,910	520,672,449
2018-11-02	100.8	101.6	101.6	100.32	+0.89%	7460	10,396,200	1,050,935,684
2018-11-01	99.89	100.7	100.95	98.37	+0.80%	11791	13,082,600	1,304,019,695
2018-10-31	97.43	99.9	99.9	97.14	+2.98%	11200	12,675,600	1,249,260,744
2018-10-30	96.3	97.01	97.2	95.37	+0.53%	8718	9,166,000	883,580,258
2018-10-29	94.9	96.5	96.55	94.5	+2.01%	8865	8,488,600	813,493,722
2018-10-26	98.17	94.6	98.43	93.65	-3.58%	12662	13,940,900	1,329,816,665
2018-10-25	94.99	98.11	98.45	94.93	+2.50%	14205	16,524,900	1,612,697,115
2018-10-24	96.22	95.72	97.5	94.52	+0.51%	16046	20,087,800	1,928,772,417
2018-10-23	96.5	95.23	97.65	95.18	-1.42%	15794	16,152,400	1,553,163,292
2018-10-22	99.55	96.6	100.39	96.6	-2.70%	11371	12,141,600	1,187,679,375
2018-10-19	99.38	99.28	100.23	98.01	-0.02%	8178	8,775,400	869,377,676
2018-10-18	101.02	99.3	101.62	98.54	-2.10%	12104	10,558,300	1,054,042,096
2018-10-17	100.07	101.43	101.9	99.22	+1.43%	10862	13,151,900	1,329,040,742
2018-10-16	97.78	100	100	97.1	+2.55%	14017	15,979,400	1,582,666,957
2018-10-15	97.4	97.51	98.27	96.72	+0.53%	6827	7,398,500	720,262,346
2018-10-12	96.44	97	98.5	96.44	-3.96%	13567	15,884,800	1,546,063,477
2018-10-11	102.5	101	103.45	100.6	-2.98%	17677	24,937,700	2,532,286,066
2018-10-10	104.52	104.1	105.3	104	-0.55%	5751	7,904,400	826,404,368
2018-10-09	104.05	104.68	105.45	104.05	+0.65%	8053	9,116,500	956,476,371
2018-10-08	103.99	104	104.37	103	+0.78%	7194	8,051,000	836,549,395
2018-10-05	104	103.2	104.63	103.07	-0.77%	7766	8,311,800	861,305,923
2018-10-04	106.02	104	106.92	103.82	-1.89%	9377	10,878,500	1,145,406,756
2018-10-03	106.3	106	107.1	105.82	-0.38%	8177	7,633,600	811,953,995
2018-10-02	106.42	106.4	106.53	105.7	+0.19%	6845	5,803,400	616,189,148
2018-10-01	106.86	106.2	107.92	105.8	-0.55%	7741	8,623,100	920,611,456
2018-09-28	106.5	106.79	106.79	105.66	+0.24%	7794	8,912,200	946,983,597
2018-09-27	105.39	106.53	106.71	105.13	+1.33%	4996	6,993,400	742,438,313
2018-09-26	105.8	105.13	106.11	105.13	-0.63%	3114	3,355,700	354,608,631
2018-09-25	107	105.8	107.29	105.1	-1.12%	7623	7,892,000	837,574,094
2018-09-24	106.7	107	107.41	105.8	+0.08%	7005	7,162,700	763,190,394
2018-09-21	104.53	106.91	106.91	104.31	+1.81%	5913	12,442,900	1,323,164,411
2018-09-20	104.22	105.01	106.45	104.09	+0.63%	15304	19,311,400	2,039,303,566
2018-09-19	106.48	104.35	106.48	103.02	-1.55%	11543	11,305,200	1,182,297,734
2018-09-18	106.3	105.99	107.26	105.21	-0.24%	11013	13,105,800	1,388,888,933
2018-09-17	104.98	106.25	106.27	104.02	+1.19%	5647	6,348,800	669,706,739
2018-09-14	104.4	105	105.74	103.79	+0.27%	7820	10,670,500	1,118,157,679
2018-09-13	103.79	104.72	104.75	102.57	+1.08%	7201	11,530,600	1,197,621,062
2018-09-12	103.89	103.6	103.95	102.19	+0.12%	8014	8,871,300	915,774,635
2018-09-11	104.95	103.48	104.95	102.51	-0.82%	7896	9,322,200	963,435,332
2018-09-10	102.78	104.34	104.7	102.31	+2.18%	13073	16,281,200	1,690,078,658
2018-09-07	101.48	102.11	103	101.48	+1.10%	8701	12,419,000	1,272,660,287
2018-09-06	100.13	101	103	99.76	+1.07%	10932	15,005,800	1,524,670,171
2018-09-05	99.89	99.93	100.42	99.23	+0.41%	6827	8,815,500	880,871,013
2018-09-04	100.41	99.52	101	99.15	-0.81%	6283	5,906,700	590,673,341
2018-09-03	101.39	100.33	101.5	100.08	-1.05%	4021	3,752,400	378,137,413
2018-08-31	100.5	101.39	101.5	99.05	+0.80%	8797	11,717,100	1,179,108,521
2018-08-30	100.8	100.59	101.95	100	+0.10%	10263	11,112,700	1,122,159,132
2018-08-29	98.72	100.49	101.44	97.7	+1.89%	11667	19,536,900	1,950,107,034
2018-08-28	98.1	98.63	99	97.53	+0.85%	6776	9,880,000	974,071,257
2018-08-27	97	97.8	99	96.13	+1.35%	15459	28,934,200	2,821,091,170
2018-08-24	93.95	96.5	96.73	93.58	+3.32%	14860	22,505,600	2,149,072,904
2018-08-23	93.51	93.4	94.61	93.25	-0.48%	11742	17,475,300	1,641,034,350
2018-08-22	95.24	93.85	95.36	93.12	-1.11%	9525	10,975,600	1,030,382,223
2018-08-21	95.05	94.9	96.48	94.45	-0.37%	9746	13,359,200	1,271,163,459
2018-08-20	94.42	95.25	96.89	94	+1.45%	13512	16,004,800	1,525,009,838
2018-08-17	94	93.89	95.09	93.03	-0.22%	12871	13,329,600	1,256,246,198
2018-08-16	95.5	94.1	95.95	93.17	-1.77%	11550	12,943,000	1,226,213,626
2018-08-15	97.3	95.8	97.3	94.94	-1.24%	12418	13,962,700	1,338,057,473
2018-08-14	96	97	97.4	95.76	+0.84%	10971	16,845,100	1,629,605,924
2018-08-13	92.52	96.19	96.5	92.02	+3.71%	16348	21,413,600	2,031,294,558
2018-08-10	92.97	92.75	94.59	91.22	-4.80%	25690	35,217,000	3,279,020,658
2018-08-09	97.71	97.43	99	95.58	-1.29%	14012	17,910,000	1,742,944,714
2018-08-08	99.25	98.7	100.72	96	-1.00%	19134	23,891,100	2,343,258,792
2018-08-07	98.25	99.7	100	97.64	+3.85%	26827	44,948,200	4,454,353,517
2018-08-06	95	96	96.44	94.78	+0.89%	8864	13,185,100	1,262,259,773
2018-08-03	95.5	95.15	95.5	94.3	-0.37%	7106	11,506,700	1,091,197,431
2018-08-02	96.5	95.5	96.61	95	-0.50%	7656	20,299,200	1,944,642,149
2018-08-01	97.49	95.98	97.82	95.65	-1.34%	6202	9,869,800	951,365,653
2018-07-31	96.75	97.28	97.28	96.11	+0.55%	8711	10,616,300	1,027,544,763
2018-07-30	96.52	96.75	97.92	95.8	+0.36%	8696	10,304,400	1,001,206,407
2018-07-27	96.7	96.4	97.35	95.8	-0.29%	3232	3,157,900	304,192,530
2018-07-26	95.26	96.68	97.15	95.05	+1.55%	5495	12,983,800	1,239,580,062
2018-07-25	95.14	95.2	96.12	94.56	-0.31%	5817	9,248,200	881,907,173
2018-07-24	96.2	95.5	96.22	94.6	-0.42%	5923	5,887,100	561,742,228
2018-07-23	96	95.9	97	95.72	-0.42%	5534	10,077,300	967,936,355
2018-07-20	96.64	96.3	97.28	95.03	+0.06%	8094	8,634,700	832,629,345
2018-07-19	100.8	96.24	100.8	95.71	-4.14%	12854	16,464,800	1,605,234,762
2018-07-18	100.73	100.4	100.98	99.82	+0.30%	6765	7,757,000	778,520,537
2018-07-17	100.9	100.1	100.9	99.75	-0.89%	7263	8,989,100	899,558,262
2018-07-16	100.68	101	101.65	99.68	-0.48%	8610	8,564,200	863,062,072
2018-07-13	100.41	101.49	102.1	99.88	+1.24%	8765	11,402,300	1,153,583,224
2018-07-12	101.45	100.25	101.45	99.26	-5.42%	13829	18,605,000	1,861,467,341
2018-07-11	105.79	106	106.4	105	-0.47%	11345	15,731,000	1,660,776,113
2018-07-10	105.9	106.5	106.75	105.02	+1.04%	17308	15,931,200	1,687,871,154
2018-07-09	105.49	105.4	106.79	104.9	+0.09%	8053	7,639,300	807,847,772
2018-07-06	107.75	105.3	107.75	105	-2.23%	11283	13,844,500	1,461,411,917
2018-07-05	105	107.7	107.7	104.72	+2.39%	13429	21,836,700	2,332,899,021
2018-07-04	102.51	105.19	105.22	102.51	+2.17%	11136	12,145,600	1,269,125,655
2018-07-03	102.74	102.96	102.99	101.5	+0.65%	6831	7,715,800	789,348,133
2018-07-02	100	102.3	103.98	99.73	+2.30%	11285	17,488,100	1,781,373,510
2018-06-29	99.45	100	100.25	99.07	+1.11%	6165	8,963,900	894,610,729
2018-06-28	98.5	98.9	99.39	98	+0.71%	7978	9,575,200	945,523,107
2018-06-27	99	98.2	99.7	98.04	-0.54%	9465	13,761,500	1,359,848,355
2018-06-26	100.35	98.73	100.89	96.84	-1.37%	17472	25,010,500	2,477,931,220
2018-06-25	98.5	100.1	100.25	98.32	+1.62%	14538	26,871,700	2,672,460,476
2018-06-22	98	98.5	100.25	96.6	+0.51%	24613	43,346,900	4,274,561,994
2018-06-21	94	98	98	93.71	+4.14%	26714	48,891,900	4,683,076,372
2018-06-20	91.49	94.1	94.27	91.18	+3.41%	16760	27,870,900	2,600,719,157
2018-06-19	89.75	91	91.62	88.37	+1.45%	18635	18,090,900	1,629,041,442
2018-06-18	89.39	89.7	89.96	88.23	+0.67%	13484	10,912,500	975,982,471
2018-06-15	89.49	89.1	90.23	89	-0.11%	8723	14,819,400	1,326,036,943
2018-06-14	90.2	89.2	90.39	89.2	-1.11%	5751	8,746,500	784,226,662
2018-06-13	91.2	90.2	91.56	90.15	-0.88%	10845	20,943,500	1,900,684,280
2018-06-11	91.4	91	91.67	90.6	-0.51%	7022	6,420,800	583,507,287
2018-06-09	90.8	91.47	91.66	90.7	+0.58%	844	621,600	56,829,198
2018-06-08	91.4	90.94	92.98	90.5	-0.61%	13820	20,597,300	1,893,019,640
2018-06-07	90.04	91.5	91.83	89.23	+2.17%	9931	11,531,900	1,044,582,268
2018-06-06	90.45	89.56	91.94	89.08	-0.62%	10557	11,709,700	1,060,088,425
2018-06-05	90.8	90.12	90.8	89.45	-0.42%	5928	7,836,400	705,880,821
2018-06-04	89.72	90.5	91.24	89.57	+1.34%	8486	8,321,500	753,702,136
2018-06-01	88.85	89.3	89.73	88.82	+1.13%	5136	7,248,300	647,538,233
2018-05-31	88.93	88.3	90.46	88.3	-0.35%	10284	25,002,600	2,220,641,213
2018-05-30	91.55	88.61	91.55	88.26	-3.04%	13235	12,744,300	1,141,898,881
2018-05-29	92.9	91.39	93	90.56	-1.77%	6694	6,064,400	554,374,490
2018-05-28	93.51	93.04	93.54	92.76	-0.70%	4200	3,356,000	312,417,673
2018-05-25	92.28	93.7	94.24	92.28	+1.58%	11016	9,879,500	925,236,826
2018-05-24	90.87	92.24	92.3	90.82	+1.51%	8248	7,796,500	717,071,191
2018-05-23	91.19	90.87	92.46	90.22	-0.25%	7356	8,855,300	808,739,594
2018-05-22	91.77	91.1	91.86	90.75	-0.45%	4562	3,637,500	331,563,428
2018-05-21	93	91.51	93.6	91.5	-0.81%	4828	4,953,600	457,411,894
2018-05-18	93.24	92.26	94.35	92.03	-1.06%	8734	8,063,200	751,968,143
2018-05-17	91.75	93.25	93.46	90.81	+1.91%	11265	11,876,400	1,098,047,917
2018-05-16	88.75	91.5	92.64	87.22	+3.10%	16134	22,412,700	2,036,071,085
2018-05-15	86.93	88.75	88.77	86.79	+1.46%	7729	8,419,900	739,833,646
2018-05-14	88.06	87.47	88.24	86.69	-0.52%	7286	8,329,400	726,287,481
2018-05-11	88.1	87.93	88.39	87.5	+0.15%	4889	4,789,100	421,513,742
2018-05-10	89.68	87.8	89.8	87.7	-2.02%	7941	10,229,000	902,565,170
2018-05-08	89.5	89.61	89.79	88.37	-0.39%	4926	6,227,600	553,916,200
2018-05-07	88.58	89.96	89.99	88.57	+2.11%	5419	7,164,300	639,907,943
2018-05-04	89	88.1	89.4	87.75	-0.68%	6685	6,560,600	580,589,832
2018-05-03	87.85	88.7	88.99	87.06	+1.35%	8626	10,460,900	922,862,765
2018-05-02	89.48	87.52	89.97	87.52	-2.33%	6853	6,699,300	593,880,415
2018-04-30	89.1	89.61	96.79	88.56	+0.55%	8274	9,104,500	821,269,120
2018-04-28	89.1	89.12	89.5	88.51	+0.13%	1666	1,060,500	94,357,793
2018-04-27	88.32	89	89.9	87.81	+1.08%	6466	7,465,500	663,897,150
2018-04-26	88.3	88.05	88.75	87.56	+0.06%	6524	7,948,700	700,377,765
2018-04-25	87.51	88	88.55	86.95	+0.28%	5800	6,907,200	605,519,348
2018-04-24	88.3	87.75	88.78	87.6	-0.28%	5190	4,334,900	382,249,906
2018-04-23	88.35	88	88.63	86.64	-0.17%	9050	8,502,300	744,972,116
2018-04-20	87.76	88.15	88.43	87.28	+0.22%	3974	5,051,800	444,483,992
2018-04-19	89.6	87.96	90.3	87.8	-1.17%	8232	9,305,800	822,624,559
2018-04-18	87.99	89	90.4	87.91	+1.19%	11894	14,661,700	1,307,291,684
2018-04-17	86.55	87.95	87.95	86.55	+2.15%	6215	8,091,900	705,900,449
2018-04-16	85	86.1	86.6	84.48	+0.82%	8314	9,739,500	836,192,956
2018-04-13	85.48	85.4	87.9	84.79	+0.12%	12186	13,049,200	1,122,073,611
2018-04-12	83.4	85.3	86.73	83.18	+3.14%	19108	24,006,000	2,037,708,056
2018-04-11	82.99	82.7	85.09	81.73	+0.67%	24869	31,101,100	2,592,803,645
2018-04-10	82.9	82.15	85.37	80.54	-1.02%	24732	25,957,800	2,150,611,893
2018-04-09	89.77	83	89.79	80.8	-7.89%	28416	29,178,700	2,442,827,651
2018-04-06	90.7	90.11	90.72	89.47	-0.78%	5088	4,410,800	396,388,574
2018-04-05	89.7	90.82	90.82	89.7	+1.76%	4724	5,151,500	465,099,541
2018-04-04	89.5	89.25	90.33	88.61	-0.36%	5568	7,388,100	659,854,417
2018-04-03	90.1	89.57	90.6	88.75	-0.59%	5439	5,501,400	492,624,606
2018-04-02	91.54	90.1	92.07	90.1	-2.07%	3690	3,416,300	311,915,105
2018-03-30	91.23	92	92	91.2	+0.87%	2035	2,922,200	267,687,048
2018-03-29	89.33	91.21	91.21	89.21	+1.98%	7744	8,693,400	785,960,029
2018-03-28	91.6	89.44	91.6	89.44	-2.46%	11182	15,765,400	1,422,186,088
2018-03-27	92.59	91.7	93.2	91.55	-0.46%	7159	7,254,500	670,300,151
2018-03-26	93.6	92.12	93.77	92.07	-1.74%	6850	6,929,100	642,857,599
2018-03-23	92.9	93.75	93.75	92	+0.43%	6273	7,557,300	700,872,310
2018-03-22	94.37	93.35	94.55	93.05	-1.27%	5899	7,819,400	732,136,169
2018-03-21	93.05	94.55	94.67	92.86	+1.61%	11828	10,369,300	972,862,476
2018-03-20	93.4	93.05	93.6	92.6	-0.55%	7340	13,822,100	1,286,185,309
2018-03-19	93.34	93.56	93.98	92.65	-0.28%	6993	8,235,800	768,972,515
2018-03-16	90.14	93.82	93.82	89.72	+2.93%	22711	29,928,500	2,769,197,182
2018-03-15	91.1	91.15	91.2	89.7	+0.77%	11299	12,499,800	1,132,190,574
2018-03-14	91.19	90.45	91.19	89.11	-0.82%	11737	12,663,200	1,144,458,094
2018-03-13	90.8	91.2	91.46	90.21	+0.12%	10650	12,407,200	1,128,096,523
2018-03-12	90.06	91.09	91.48	90.06	+0.89%	9114	9,928,500	902,297,605
2018-03-09	89.15	90.29	90.4	88.82	+1.11%	6540	7,201,700	647,163,256
2018-03-07	88.49	89.3	89.3	87.02	+0.65%	10218	10,272,900	906,429,472
2018-03-06	88.39	88.72	89.3	88.01	+0.25%	10920	13,036,600	1,156,730,705
2018-03-05	86.49	88.5	88.5	86.23	+2.67%	8549	9,296,500	811,941,335
2018-03-02	86.1	86.2	86.66	85.81	+0.09%	7657	8,225,100	709,098,837
2018-03-01	86.7	86.12	86.95	85.71	-0.21%	9363	14,108,900	1,219,060,272
2018-02-28	88.3	86.3	88.79	86.3	-2.82%	11027	14,890,200	1,302,930,610
2018-02-27	88.63	88.8	88.8	88.23	+0.34%	10038	11,258,700	997,868,124
2018-02-26	88	88.5	88.68	87.36	+0.80%	12669	11,407,700	1,004,834,791
2018-02-22	86.75	87.8	88.35	86.51	+0.92%	15998	14,969,300	1,311,578,843
2018-02-21	85.65	87	87.09	85.43	+1.16%	10454	13,202,800	1,140,761,377
2018-02-20	85.9	86	86	85.42	+0.10%	4502	5,429,400	466,081,162
2018-02-19	86.01	85.91	86.64	85.35	+0.10%	7466	8,531,700	733,632,861
2018-02-16	85.32	85.82	86.4	85.32	+0.59%	11602	12,406,100	1,064,838,086
2018-02-15	85.82	85.32	86.34	84.5	-0.65%	10813	10,043,400	855,870,257
2018-02-14	86.3	85.88	86.39	85.5	-0.02%	7688	7,902,200	677,671,542
2018-02-13	86.4	85.9	87.11	85.64	+1.30%	17805	18,386,600	1,583,045,381
2018-02-12	85.38	84.8	85.4	84.2	-0.18%	14610	14,218,400	1,205,408,800
2018-02-09	85.62	84.95	86.4	84.9	-1.68%	19478	28,089,300	2,403,425,481
2018-02-08	83.99	86.4	87.68	82.4	+2.86%	29491	36,628,100	3,137,157,768
2018-02-07	81.43	84	84.1	81.41	+3.45%	21106	13,983,100	1,156,104,833
2018-02-06	81	81.2	81.98	80.42	-2.17%	18432	18,474,700	1,499,464,962
2018-02-05	81.3	83	83	80.74	+1.45%	7773	7,749,200	634,958,754
2018-02-02	82.44	81.81	82.45	81.14	-0.39%	8576	10,409,300	852,151,390
2018-02-01	81.45	82.13	82.81	81.37	+0.77%	7063	8,441,700	694,887,513
2018-01-31	81.5	81.5	82.77	80.7	0.00%	9324	14,014,800	1,144,443,784
2018-01-30	80.5	81.5	82.97	79.9	+1.24%	11293	15,433,300	1,256,954,940
2018-01-29	81.7	80.5	82.71	80.44	-1.35%	10142	12,303,800	1,003,157,858
2018-01-26	83.49	81.6	84	81.32	-2.04%	12520	9,734,300	800,421,871
2018-01-25	82.13	83.3	83.72	80.8	+1.46%	25122	25,661,500	2,114,482,114
2018-01-24	84.01	82.1	84.07	80.77	-2.26%	24286	28,447,800	2,330,430,383
2018-01-23	84.06	84	84.5	83	0.00%	12906	16,717,200	1,400,720,600
2018-01-22	82.83	84	85.85	82.12	+1.20%	21088	27,775,400	2,341,670,517
2018-01-19	81.1	83	83.23	80.8	+2.15%	19199	23,818,300	1,959,297,315
2018-01-18	79.6	81.25	81.75	79.04	+2.39%	24448	24,365,600	1,964,901,352
2018-01-17	76.4	79.35	79.45	76.1	+3.43%	16567	21,671,800	1,686,131,866
2018-01-16	76.5	76.72	77.08	76.2	+0.39%	8748	10,446,300	800,238,557
2018-01-15	75.92	76.42	77.47	75.92	+0.07%	10335	11,851,100	909,327,514
2018-01-12	76.89	76.37	76.89	75.09	-0.62%	11628	10,652,500	810,886,327
2018-01-11	76.68	76.85	77	76.37	+0.20%	9593	11,352,900	869,710,370
2018-01-10	76.99	76.7	77.4	76.47	-0.12%	15176	10,944,800	842,612,525
2018-01-09	77.3	76.79	77.9	76.5	-0.14%	12656	13,198,500	1,018,035,978
2018-01-05	77.42	76.9	77.42	76.21	-0.13%	5208	5,883,800	450,969,673
2018-01-04	75.79	77	77.54	75.78	+1.57%	8699	12,833,400	985,828,461
2018-01-03	75.21	75.81	75.96	75.15	0.00%	3719	3,908,500	295,337,171

Архив котировок акции ALRS по годам

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