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)
2019-12-30	84.3	84.32	85.44	84.1	-0.20%	10962	5,518,720	467,944,835
2019-12-27	84	84.49	84.5	83.8	+0.81%	9776	6,519,270	549,334,006
2019-12-26	84	83.81	84.04	83.33	+0.01%	6857	3,493,980	292,416,369
2019-12-25	83.3	83.8	84.18	82.83	+0.55%	9983	5,257,220	439,207,986
2019-12-24	84.38	83.34	84.41	83.3	-1.21%	13494	8,965,520	749,764,262
2019-12-23	85.19	84.36	85.98	84.07	-1.11%	15379	10,006,860	849,139,201
2019-12-20	84.69	85.31	85.35	83.8	+0.93%	28315	20,128,790	1,706,448,068
2019-12-19	81.9	84.52	84.52	81.6	+3.27%	42742	29,185,860	2,437,927,684
2019-12-18	81.6	81.84	82.1	81.38	+0.12%	14964	10,399,870	850,284,110
2019-12-17	80.85	81.74	82.13	80.2	+1.34%	25480	17,989,970	1,463,088,196
2019-12-16	80.5	80.66	80.93	80.04	-0.17%	14835	9,371,130	754,675,071
2019-12-13	81	80.8	81.29	79.61	+0.37%	19756	13,769,090	1,104,710,682
2019-12-12	81.4	80.5	82.17	80.5	-0.69%	30200	21,927,110	1,783,385,004
2019-12-11	81.5	81.06	81.54	80.39	-0.11%	18687	11,987,890	971,084,289
2019-12-10	79.8	81.15	81.7	79.37	+1.95%	45728	34,233,650	2,763,317,660
2019-12-09	75.9	79.6	79.6	75.9	+3.32%	35108	25,800,670	2,024,187,848
2019-12-06	76	77.04	77.04	75.91	+1.37%	10016	9,365,730	716,593,158
2019-12-05	76.5	76	76.76	75.64	-0.41%	9465	6,654,290	506,169,852
2019-12-04	75.8	76.31	76.86	74.95	+0.67%	10800	7,549,170	574,356,017
2019-12-03	77.25	75.8	77.44	75.64	-2.04%	14809	10,227,820	781,572,315
2019-12-02	77.93	77.38	78.17	77.08	-0.67%	13045	11,749,140	912,447,742
2019-11-29	76.95	77.9	78.26	76.74	+1.23%	12782	11,240,530	871,073,495
2019-11-28	76.9	76.95	77.2	76.66	-0.21%	7400	4,472,920	344,215,943
2019-11-27	77.55	77.11	77.8	76.9	-0.54%	19247	11,105,320	856,739,165
2019-11-26	77.79	77.53	78.16	77.4	-0.22%	9922	13,802,560	1,071,794,058
2019-11-25	77.58	77.7	78.68	77.22	+0.15%	19332	13,716,140	1,069,420,609
2019-11-22	77.1	77.58	77.58	76.77	+0.52%	13844	11,782,200	908,868,413
2019-11-21	76.55	77.18	77.24	75.71	+0.94%	15245	10,928,750	838,687,962
2019-11-20	76.2	76.46	76.94	75.04	+0.31%	12933	9,340,600	712,316,453
2019-11-19	75.6	76.22	76.32	74.9	+0.69%	21771	9,826,640	743,077,350
2019-11-18	77.7	75.7	77.99	75.15	-2.49%	31448	20,517,660	1,569,998,354
2019-11-15	77.2	77.63	77.63	76.7	+0.53%	13091	8,092,710	625,356,117
2019-11-14	77.59	77.22	77.75	76.83	-0.23%	12509	11,332,740	875,601,319
2019-11-13	77.21	77.4	77.59	76.43	+0.26%	19625	14,709,320	1,136,379,042
2019-11-12	75.6	77.2	77.2	75.6	+1.89%	19222	14,104,670	1,082,704,863
2019-11-11	76.15	75.77	76.34	74.55	-0.51%	15944	8,821,240	665,207,721
2019-11-08	76	76.16	76.97	75.21	-0.16%	25485	16,935,670	1,293,316,111
2019-11-07	75.29	76.28	76.5	75.21	+1.03%	22310	13,806,680	1,051,047,662
2019-11-06	74.2	75.5	75.69	73.8	+1.37%	21436	16,117,810	1,207,874,314
2019-11-05	75.7	74.48	76.05	73.74	-1.31%	22364	17,290,750	1,290,491,610
2019-11-01	74.5	75.47	75.47	74.1	+1.29%	19451	16,514,390	1,238,243,288
2019-10-31	75	74.51	75.25	73.73	-0.17%	21562	16,695,740	1,245,059,822
2019-10-30	71.79	74.64	74.8	71.55	+4.14%	40478	36,403,290	2,683,580,499
2019-10-29	70.87	71.67	71.81	70.7	+1.40%	13703	8,356,800	597,282,863
2019-10-28	70.2	70.68	71.2	69.71	+0.90%	13087	8,611,500	607,931,153
2019-10-25	71.29	70.05	71.29	69.88	-1.34%	13649	11,849,300	833,576,342
2019-10-24	71.83	71	71.86	70.61	-0.96%	16524	12,941,100	920,482,851
2019-10-23	72.33	71.69	72.33	70.95	-0.90%	21071	17,206,440	1,230,599,901
2019-10-22	73.3	72.34	73.35	71.8	-1.38%	26718	19,230,050	1,392,289,286
2019-10-21	73.35	73.35	73.84	72.54	-0.34%	15510	9,231,100	675,938,278
2019-10-18	73.55	73.6	74.73	73.1	-0.39%	24212	18,464,250	1,365,778,560
2019-10-17	72.28	73.89	74.3	72.12	+2.07%	41753	23,594,200	1,739,131,435
2019-10-16	70.05	72.39	72.66	70.05	+3.56%	32466	25,138,300	1,797,174,978
2019-10-15	68.98	69.9	70.24	67.36	+1.48%	29661	23,882,890	1,638,166,805
2019-10-14	70.84	68.88	70.87	68.77	-2.44%	20981	12,763,470	888,435,639
2019-10-11	69.9	70.6	71.27	69.89	-3.55%	27859	23,244,880	1,644,132,356
2019-10-10	72.4	73.2	73.33	71.83	+0.87%	22654	19,463,290	1,417,985,344
2019-10-09	71.7	72.57	72.63	71.31	+1.07%	15559	11,325,560	817,137,132
2019-10-08	71.95	71.8	72.78	70.89	-0.62%	34693	21,282,890	1,521,351,202
2019-10-07	74.06	72.25	74.31	72.19	-2.50%	22141	16,155,240	1,176,668,876
2019-10-04	75.4	74.1	76	73.53	-1.65%	16263	14,009,140	1,043,375,649
2019-10-03	75.04	75.34	76.38	74.98	+0.35%	19179	16,419,570	1,244,434,063
2019-10-02	74.01	75.08	75.24	74.01	+0.98%	19770	16,484,860	1,233,790,420
2019-10-01	74.6	74.35	75.19	73.67	-0.20%	11532	8,678,900	645,368,867
2019-09-30	72.92	74.5	74.8	72.81	+2.21%	21038	12,461,400	923,731,073
2019-09-27	73.12	72.89	73.41	72.72	-0.52%	12318	6,457,940	471,791,392
2019-09-26	73	73.27	73.56	72.66	+0.41%	11063	8,895,920	650,490,047
2019-09-25	72.42	72.97	73.13	71.72	+0.84%	14836	12,330,800	895,845,391
2019-09-24	73.5	72.36	74.03	72.36	-1.42%	15226	9,949,260	729,215,577
2019-09-23	74.51	73.4	74.52	73.01	-1.18%	21818	14,988,610	1,100,840,784
2019-09-20	76	74.28	76.15	74.28	-2.13%	23013	22,350,080	1,668,518,131
2019-09-19	77.7	75.9	77.87	75.66	-2.32%	35436	16,132,780	1,231,818,648
2019-09-18	77	77.7	77.71	76.91	+0.84%	11193	8,098,600	626,947,205
2019-09-17	77.8	77.05	77.85	76.85	-0.96%	16649	12,167,110	939,291,839
2019-09-16	75.75	77.8	77.98	75.75	+2.10%	17665	15,249,060	1,175,422,676
2019-09-13	76.35	76.2	76.5	75.55	-0.03%	11059	9,997,640	759,846,222
2019-09-12	75.1	76.22	76.29	75.02	+1.36%	20815	19,660,650	1,491,510,100
2019-09-11	74.7	75.2	75.43	74.7	0.00%	11844	10,398,930	781,862,973
2019-09-10	75.39	75.2	75.42	74.56	-0.13%	15158	13,455,140	1,010,555,396
2019-09-09	75.6	75.3	75.86	75.06	-0.13%	8561	6,611,360	497,795,648
2019-09-06	76.02	75.4	76.28	75.06	-0.76%	14998	9,657,350	729,490,826
2019-09-05	74.99	75.98	76.18	74.95	+1.85%	19562	19,141,870	1,451,149,164
2019-09-04	75.2	74.6	75.58	74.27	-0.56%	14336	12,157,410	910,008,846
2019-09-03	74.35	75.02	75.25	74.19	+0.90%	14754	12,167,000	909,744,818
2019-09-02	74.28	74.35	74.86	74.06	+0.12%	15320	9,054,560	674,123,916
2019-08-30	73.1	74.26	74.26	72.89	+1.59%	13682	13,427,570	986,366,236
2019-08-29	73.27	73.1	74.18	73.1	+0.11%	14235	13,149,960	966,128,407
2019-08-28	71.93	73.02	73.7	71.84	+1.69%	21515	19,258,610	1,409,074,536
2019-08-27	71.2	71.81	72.13	71.14	+1.00%	12713	16,490,170	1,182,199,874
2019-08-26	71.15	71.1	71.55	70.9	-0.42%	7121	5,222,930	372,388,182
2019-08-23	71.2	71.4	71.65	70.95	+0.42%	11923	12,023,460	856,077,671
2019-08-22	71.25	71.1	71.87	70.82	-0.01%	11611	10,435,530	743,034,949
2019-08-21	70.4	71.11	72	70.16	+0.79%	17959	13,598,670	969,783,857
2019-08-20	71.6	70.55	71.9	70.3	-1.67%	38708	28,908,990	2,045,496,708
2019-08-19	71.75	71.75	73.75	71.5	+0.14%	32095	22,038,690	1,604,241,929
2019-08-16	71.25	71.65	72.5	71.2	+0.70%	22041	20,128,270	1,449,722,606
2019-08-15	70.48	71.15	72.88	69.18	+0.64%	40234	33,815,900	2,413,351,345
2019-08-14	73	70.7	73.03	70.26	-2.79%	45594	32,721,610	2,328,558,260
2019-08-13	75.04	72.73	75.19	72.73	-3.17%	29338	20,482,440	1,509,303,410
2019-08-12	75	75.11	75.8	75	+0.15%	12545	9,362,630	705,747,105
2019-08-09	75.5	75	75.7	74.26	-0.66%	24919	16,856,930	1,262,438,864
2019-08-08	77.46	75.5	77.56	75.5	-2.16%	29030	17,331,290	1,320,979,394
2019-08-07	77.8	77.17	78.13	76.33	-0.44%	16792	10,800,030	834,833,618
2019-08-06	77.94	77.51	78.57	77.51	-0.31%	15246	12,517,590	976,932,223
2019-08-05	78.98	77.75	79.34	77.73	-1.58%	20181	16,587,630	1,297,401,517
2019-08-02	80.11	79	80.16	78.92	-1.90%	21555	21,195,360	1,686,706,918
2019-08-01	81.21	80.53	81.54	80.41	-1.19%	11802	9,839,640	796,487,020
2019-07-31	81.55	81.5	81.72	81.2	-0.15%	13188	11,904,850	969,790,199
2019-07-30	82	81.62	82	80.86	-0.46%	15917	12,198,530	993,960,668
2019-07-29	81.94	82	82.28	80.82	+0.13%	17995	11,600,570	947,632,585
2019-07-26	81.09	81.89	82.4	80.68	+0.73%	24922	18,467,460	1,511,783,316
2019-07-25	80.86	81.3	81.89	79.92	+0.67%	17903	15,803,740	1,279,519,558
2019-07-24	79.36	80.76	80.76	79.36	+1.91%	13874	10,037,110	804,918,754
2019-07-23	78.29	79.25	80.15	77.95	+1.43%	22943	17,035,670	1,350,334,961
2019-07-22	78.75	78.13	78.94	77.52	-0.72%	17391	17,041,150	1,330,482,663
2019-07-19	79.52	78.7	79.8	78.7	-0.96%	18362	13,284,000	1,051,104,753
2019-07-18	79.59	79.46	80.19	79.4	-0.18%	14808	17,584,490	1,401,282,136
2019-07-17	79.93	79.6	79.94	79.33	-0.45%	12254	11,646,060	926,526,749
2019-07-16	79.5	79.96	80.21	79.08	-0.20%	26934	24,481,390	1,948,297,323
2019-07-15	79.89	80.12	80.61	79.61	+0.78%	14753	10,686,730	856,171,622
2019-07-12	79	79.5	80.13	78.45	-3.66%	29255	20,942,300	1,666,646,077
2019-07-11	84.71	82.52	85.15	82.5	-2.49%	37821	27,820,590	2,321,926,509
2019-07-10	86	84.63	86.3	84.37	-1.59%	33280	26,601,530	2,260,015,615
2019-07-09	87.1	86	87.45	85.73	-1.26%	24589	20,056,080	1,736,548,150
2019-07-08	86.82	87.1	87.2	86.58	+0.23%	17334	12,422,260	1,080,256,013
2019-07-05	87.1	86.9	87.3	86.21	-0.11%	12901	11,956,420	1,037,070,477
2019-07-04	84.38	87	87	84.04	+3.18%	27990	26,201,650	2,252,265,809
2019-07-03	85.33	84.32	85.33	84.08	-1.01%	34030	24,313,010	2,054,926,952
2019-07-02	85.2	85.18	85.99	84.8	-0.37%	30253	24,807,100	2,115,750,334
2019-07-01	86.5	85.5	86.56	85.3	-0.63%	23164	15,418,370	1,320,884,657
2019-06-28	87.12	86.04	87.69	86.03	-1.49%	21092	17,598,940	1,526,505,210
2019-06-27	89.45	87.34	89.45	87.12	-1.87%	26098	21,344,660	1,878,971,529
2019-06-26	88.74	89	89.49	88.46	+0.08%	12022	10,272,260	914,799,463
2019-06-25	89.6	88.93	89.79	87.94	-0.75%	18580	15,461,620	1,369,798,739
2019-06-24	90.1	89.6	90.36	89	-0.57%	10285	9,822,940	879,984,125
2019-06-21	89.99	90.11	90.87	89.21	-0.09%	11328	12,625,000	1,136,447,177
2019-06-20	90	90.19	90.73	88.41	+0.12%	27827	18,621,680	1,672,499,374
2019-06-19	88.23	90.08	90.38	88.23	+2.00%	24127	20,944,380	1,876,848,809
2019-06-18	87.22	88.31	88.48	86.52	+1.59%	24679	17,783,410	1,561,975,151
2019-06-17	85.33	86.93	87.18	83.69	+2.15%	38642	32,990,290	2,816,543,793
2019-06-14	86.21	85.1	86.5	84.66	-1.62%	36296	27,101,900	2,312,230,974
2019-06-13	88.55	86.5	88.96	85.25	-2.71%	36552	31,079,150	2,706,783,509
2019-06-11	89.23	88.91	89.4	88.85	-0.30%	13058	10,976,740	977,777,060
2019-06-10	88.8	89.18	89.44	88.61	+0.43%	8320	5,395,820	480,018,919
2019-06-07	89.15	88.8	89.26	88.32	-0.39%	10495	7,121,330	633,071,662
2019-06-06	88.88	89.15	89.5	88.52	+0.17%	13730	9,432,970	840,752,169
2019-06-05	89.8	89	89.87	88.87	-0.87%	8985	7,052,420	629,525,272
2019-06-04	88.88	89.78	89.78	88.6	+1.31%	16585	12,627,810	1,127,418,792
2019-06-03	88.25	88.62	88.79	87.81	+0.53%	12207	8,143,170	719,002,760
2019-05-31	87.69	88.15	89.04	87.61	+0.41%	14253	11,879,890	1,049,035,042
2019-05-30	88.18	87.79	88.52	87.48	-0.30%	18566	14,116,080	1,239,107,643
2019-05-29	89.55	88.05	89.55	87.54	-1.48%	24189	17,507,160	1,544,119,900
2019-05-28	89.99	89.37	90.5	89.37	-0.91%	12326	15,643,460	1,402,865,507
2019-05-27	90.13	90.19	90.61	89.62	+0.07%	6299	3,255,630	293,248,699
2019-05-24	90.2	90.13	90.93	89.59	+0.39%	16461	14,341,530	1,296,002,408
2019-05-23	88.93	89.78	90.26	88.21	+0.96%	16813	13,454,940	1,205,300,732
2019-05-22	89.84	88.93	89.85	88.33	-0.80%	23013	15,898,290	1,416,963,665
2019-05-21	91.38	89.65	91.38	89.3	-1.24%	19316	14,449,890	1,298,610,161
2019-05-20	92.31	90.78	92.31	90.78	-1.21%	13402	10,052,870	918,547,416
2019-05-17	93	91.89	93.9	91.89	-0.63%	10219	7,173,620	665,379,075
2019-05-16	92.8	92.47	93.28	92.1	-0.33%	10131	8,821,360	818,540,268
2019-05-15	93.01	92.78	93.51	92.7	-0.24%	10775	9,920,670	922,662,211
2019-05-14	94.49	93	95.29	92.57	-1.57%	14086	10,498,780	983,876,576
2019-05-13	95.59	94.48	96.25	94.4	-1.09%	12956	7,805,250	741,903,997
2019-05-10	96.18	95.52	96.6	95.5	-1.02%	11877	8,873,670	850,913,380
2019-05-08	95.99	96.5	96.74	95.15	+0.92%	12281	9,844,760	947,302,944
2019-05-07	95.04	95.62	95.91	94.97	+0.44%	9886	10,322,110	985,079,528
2019-05-06	95.5	95.2	95.5	94.75	-0.42%	5412	2,766,360	262,822,585
2019-05-03	95.44	95.6	96.25	95.3	+0.27%	6571	5,917,750	566,197,806
2019-05-02	94.5	95.34	95.34	94.13	+1.18%	4478	4,269,490	406,113,642
2019-04-30	94.49	94.23	95.4	94.2	-0.28%	5733	5,353,140	507,432,676
2019-04-29	94	94.49	94.5	93.51	+0.52%	6210	2,632,570	247,451,266
2019-04-26	95.65	94	95.65	93.87	-1.26%	9693	5,327,460	502,200,815
2019-04-25	95.58	95.2	95.58	94.51	-0.40%	13089	8,637,830	819,063,572
2019-04-24	96.22	95.58	96.23	94.81	-0.75%	15492	19,922,000	1,906,936,093
2019-04-23	95.96	96.3	96.3	95.89	+0.35%	11256	7,023,950	675,030,491
2019-04-22	95.73	95.96	96.09	95.57	+0.18%	10022	1,500,040	143,727,450
2019-04-19	96.11	95.79	96.41	95.5	-0.01%	1923	907,290	86,960,537
2019-04-18	96	95.8	96.43	95.14	-0.21%	7731	5,667,440	541,975,935
2019-04-17	95.63	96	96.5	95.41	+0.63%	12129	9,652,320	926,980,799
2019-04-16	94.2	95.4	95.79	94.04	+1.17%	9199	8,225,220	783,119,436
2019-04-15	94.6	94.3	94.7	93.6	-0.32%	7384	4,500,780	423,353,406
2019-04-12	94.19	94.6	94.8	93.93	+0.53%	6163	4,541,690	428,799,031
2019-04-11	94.6	94.1	94.6	93.95	-0.32%	6323	4,400,280	414,284,757
2019-04-10	94.04	94.4	94.9	93.89	+0.27%	8365	9,094,390	857,821,951
2019-04-09	94.62	94.15	94.74	93.31	-0.57%	9603	7,421,470	698,151,285
2019-04-08	94.55	94.69	94.78	94.3	-0.01%	4917	4,691,950	443,148,873
2019-04-05	93.76	94.7	94.7	93.55	+0.85%	7660	5,413,040	510,791,074
2019-04-04	93.25	93.9	93.95	92.76	+0.74%	6589	4,500,560	420,398,829
2019-04-03	93.15	93.21	94.5	92.5	+0.55%	12736	9,803,430	917,462,413
2019-04-02	93.5	92.7	93.84	92.7	-0.70%	7333	5,587,690	520,863,504
2019-04-01	92.6	93.35	93.49	92.52	+1.01%	11596	5,104,370	475,007,532
2019-03-29	93.11	92.42	93.88	92.17	-0.73%	15829	11,567,250	1,073,146,506
2019-03-28	93.6	93.1	94.07	92.76	-0.53%	9838	5,609,890	521,984,792
2019-03-27	94.51	93.6	94.94	93.5	-0.71%	16865	9,467,310	890,044,399
2019-03-26	95.23	94.27	96.1	94.27	-1.30%	10325	6,871,300	653,164,523
2019-03-25	95.17	95.51	96.85	94.25	+0.27%	12358	7,935,940	758,663,937
2019-03-22	95.77	95.25	95.8	94.86	-0.47%	8937	5,729,880	545,301,740
2019-03-21	96.35	95.7	96.53	95.13	-0.54%	17078	12,290,750	1,174,602,998
2019-03-20	96.9	96.22	96.92	95.84	-0.69%	10576	6,254,770	601,270,092
2019-03-19	96.87	96.89	97.29	96.25	+0.14%	12708	7,900,860	764,921,943
2019-03-18	95.76	96.75	97.42	95.53	+1.42%	13764	11,446,010	1,107,447,651
2019-03-15	95.85	95.4	96.74	94.85	-0.54%	18484	22,328,650	2,132,647,325
2019-03-14	96.04	95.92	96.35	95.4	-0.12%	13716	9,694,170	929,337,056
2019-03-13	93.81	96.04	96.26	93.54	+2.05%	21032	12,413,250	1,177,865,322
2019-03-12	93.74	94.11	94.83	93.6	+0.65%	15281	8,016,550	755,622,690
2019-03-11	92.62	93.5	94.5	92.43	+1.05%	18533	10,288,480	963,261,172
2019-03-07	92.6	92.53	93.55	92.2	+0.21%	11271	8,332,510	773,623,248
2019-03-06	92.52	92.34	93.28	92.32	+0.37%	13437	7,309,670	677,495,590
2019-03-05	93.68	92	93.73	92	-1.76%	22826	10,591,420	980,869,874
2019-03-04	95.06	93.65	95.86	93.39	-1.32%	24231	12,446,580	1,169,988,608
2019-03-01	95.22	94.9	95.58	94.83	-0.21%	12581	8,082,650	769,551,768
2019-02-28	96.15	95.1	96.45	95.1	-1.25%	12609	10,167,620	970,892,225
2019-02-27	97.35	96.3	97.53	96	-1.33%	11276	8,070,120	780,012,703
2019-02-26	96.25	97.6	97.6	95.55	+1.40%	16067	10,116,760	977,671,914
2019-02-25	95.57	96.25	96.25	95.23	+0.82%	14672	8,404,090	804,312,337
2019-02-22	95.75	95.47	95.95	94.9	-0.06%	13078	9,478,800	903,988,284
2019-02-21	96.67	95.53	96.78	95.11	-1.01%	11544	8,291,090	794,863,685
2019-02-20	95.48	96.5	96.87	94.91	+1.47%	18150	10,362,130	995,844,589
2019-02-19	97.07	95.1	97.63	95	-2.23%	16027	8,970,480	860,711,806
2019-02-18	97.01	97.27	98.25	96.43	+0.43%	9285	5,546,260	538,357,318
2019-02-15	96.32	96.85	97.68	96.3	+0.83%	10546	7,478,600	727,216,667
2019-02-14	96.4	96.05	97.95	95.86	-0.95%	18237	11,626,690	1,123,975,094
2019-02-13	98.7	96.97	98.77	96.8	-1.38%	21022	11,758,920	1,144,817,153
2019-02-12	99.41	98.33	100.06	98.26	-1.18%	11008	7,505,260	742,212,642
2019-02-11	98.8	99.5	100.3	98.8	-0.10%	9299	6,075,190	605,917,736
2019-02-08	99.7	99.6	100.44	98.6	-0.48%	7773	4,810,540	478,797,048
2019-02-07	99.5	100.08	100.64	99.02	+0.58%	14770	8,523,950	851,897,940
2019-02-06	99.19	99.5	99.65	98.5	+0.62%	9236	5,860,980	581,317,387
2019-02-05	97.99	98.89	99.08	97.55	+1.14%	11236	5,783,460	569,462,354
2019-02-04	99.41	97.78	99.7	97.78	-1.73%	11514	5,334,150	525,150,829
2019-02-01	98.35	99.5	99.85	98.2	+0.95%	14486	11,250,420	1,117,228,101
2019-01-31	97.7	98.56	98.82	97.01	+1.49%	18182	13,819,420	1,356,932,371
2019-01-30	97.64	97.11	98.19	96.88	-0.12%	17700	11,497,450	1,119,051,047
2019-01-29	98.8	97.23	98.99	97.23	-1.59%	21496	12,290,540	1,203,650,893
2019-01-28	101.4	98.8	101.4	98.41	-1.83%	15864	7,490,830	743,146,405
2019-01-25	100.91	100.64	101.51	100.09	-0.36%	9016	8,039,510	810,558,724
2019-01-24	100.61	101	101.67	100.06	+0.40%	11087	8,816,810	888,493,164
2019-01-23	100.17	100.6	101.25	100.16	+0.60%	14436	9,159,190	922,498,309
2019-01-22	102.24	100	102.72	99.57	-2.49%	19472	14,638,540	1,470,531,083
2019-01-21	103.55	102.55	103.7	102.15	-0.92%	5805	3,631,250	372,994,488
2019-01-18	102.92	103.5	103.88	102	+1.25%	10818	10,042,540	1,035,708,546
2019-01-17	104.27	102.22	104.76	101.62	-2.28%	24677	12,677,700	1,301,759,647
2019-01-16	103.54	104.6	105	103.54	+0.53%	12658	9,018,470	945,566,030
2019-01-15	103.75	104.05	104.6	103.25	+0.06%	11235	7,328,140	761,855,847
2019-01-14	103.51	103.99	104	102.61	-0.01%	9556	6,626,040	685,322,882
2019-01-11	103	104	104.25	101.82	+1.02%	18267	18,774,610	1,941,128,326
2019-01-10	101.5	102.95	102.95	100.47	+1.53%	13179	10,647,870	1,084,620,102
2019-01-09	98.7	101.4	101.4	98.52	+2.79%	13933	10,676,710	1,067,584,452
2019-01-08	101.4	98.65	101.87	98.11	-2.86%	18112	10,373,540	1,028,165,028
2019-01-04	100	101.55	102	100	+1.56%	12014	7,430,240	753,803,638
2019-01-03	98	99.99	99.99	96.97	0.00%	8320	5,411,750	536,406,193

Архив котировок акции ALRS по годам

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