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)
2020-12-30	97.73	99	99.4	97.53	+1.36%	19891	11,696,360	1,156,145,395
2020-12-29	97.6	97.67	98.44	97.35	+0.02%	13453	8,473,810	828,753,961
2020-12-28	97	97.65	97.99	96.82	+0.56%	15300	8,244,200	803,727,769
2020-12-25	97.92	97.11	98.06	96.13	-0.61%	9907	4,135,080	400,025,092
2020-12-24	97.6	97.71	98.92	96.11	+0.49%	21528	12,423,050	1,215,779,962
2020-12-23	96.2	97.23	97.76	96.14	+1.13%	21757	17,168,230	1,665,564,095
2020-12-22	94.16	96.14	97.01	94.16	+1.36%	26150	17,846,940	1,715,935,959
2020-12-21	94.6	94.85	95.28	92.64	+0.29%	30954	19,193,120	1,801,636,859
2020-12-18	96	94.58	97.2	93.76	-1.98%	28317	24,822,190	2,356,957,161
2020-12-17	96.09	96.49	98.79	95.58	+0.23%	50065	32,087,040	3,106,306,245
2020-12-16	92.18	96.27	96.49	92.18	+4.70%	71792	45,049,530	4,280,216,171
2020-12-15	90.07	91.95	93.55	89.68	+1.71%	44250	21,864,690	2,018,474,321
2020-12-14	92.75	90.4	92.75	90.07	-1.85%	30576	18,519,100	1,687,310,561
2020-12-11	92.26	92.1	93.29	91.91	-0.12%	19070	9,992,760	923,928,247
2020-12-10	91.89	92.21	93.33	90.69	+0.61%	33400	23,790,210	2,193,801,075
2020-12-09	93.15	91.65	93.9	91.41	-1.40%	24297	13,768,170	1,270,908,505
2020-12-08	92.02	92.95	94.49	91.44	+1.11%	35011	23,344,600	2,169,317,386
2020-12-07	91.4	91.93	93.5	90.91	+0.43%	35734	25,426,310	2,348,655,501
2020-12-04	90.49	91.54	92.16	89.4	+2.35%	28142	21,040,000	1,915,414,910
2020-12-03	90.2	89.44	90.79	86.94	-0.36%	34243	25,666,970	2,286,658,412
2020-12-02	89.52	89.76	91.98	89.08	-0.16%	32395	19,260,510	1,735,437,756
2020-12-01	88.46	89.9	90.99	87.9	+1.56%	31162	19,603,230	1,750,368,593
2020-11-30	89.65	88.52	91.14	87.9	-2.22%	41932	31,948,540	2,839,632,670
2020-11-27	87.18	90.53	91	87.18	+3.62%	46755	38,004,460	3,416,274,496
2020-11-26	87.69	87.37	89.08	86.89	-0.36%	29224	17,198,070	1,513,972,098
2020-11-25	85.7	87.69	87.98	84.1	+2.27%	40324	25,993,040	2,260,429,604
2020-11-24	86.93	85.74	87.51	83.6	-1.37%	45053	32,528,460	2,762,950,365
2020-11-23	88.72	86.93	89.38	86.5	-1.64%	29193	22,592,160	1,977,930,930
2020-11-20	89.01	88.38	89.4	87.66	-1.30%	24774	13,808,970	1,221,809,733
2020-11-19	89.38	89.54	91.2	88.12	+0.72%	43949	36,536,160	3,281,001,580
2020-11-18	86.2	88.9	90.15	85.74	+3.01%	54700	36,739,690	3,258,810,827
2020-11-17	86.5	86.3	87.4	85.04	-0.12%	38350	31,613,180	2,726,555,048
2020-11-16	81.85	86.4	86.51	81.75	+6.40%	52336	37,234,980	3,127,415,350
2020-11-13	79.98	81.2	81.65	78.76	+2.11%	32107	18,128,410	1,457,406,128
2020-11-12	79.94	79.52	80.59	78.55	-0.19%	27428	18,417,470	1,464,806,547
2020-11-11	79	79.67	80.5	78.47	+0.54%	24789	18,447,700	1,465,895,854
2020-11-10	79.79	79.24	80.87	78.34	-0.84%	29232	22,707,560	1,808,284,315
2020-11-09	77.36	79.91	81.94	76.76	+4.08%	51922	36,419,970	2,902,552,718
2020-11-06	74.66	76.78	77.6	74.16	+2.51%	32392	21,300,360	1,619,199,106
2020-11-05	72.41	74.9	75.76	71.9	+4.19%	34040	23,248,170	1,729,211,181
2020-11-03	71.2	71.89	72.13	70.65	+1.31%	33177	12,893,160	923,469,792
2020-11-02	70.95	70.96	71.38	70.08	+0.30%	19585	10,502,560	742,712,926
2020-10-30	71.6	70.75	71.69	69.94	-1.48%	18453	14,067,940	997,807,266
2020-10-29	70.88	71.81	72.2	69.23	+2.24%	32120	23,570,130	1,669,221,039
2020-10-28	74.56	70.24	74.65	69.91	-5.67%	39638	22,427,670	1,602,724,539
2020-10-27	74.35	74.46	74.92	73.52	+0.42%	18502	11,048,690	819,077,058
2020-10-26	74.72	74.15	75.89	74.02	-1.05%	21805	9,101,930	682,443,831
2020-10-23	75.2	74.94	75.5	74.63	-0.32%	12893	4,920,850	368,967,038
2020-10-22	74.3	75.18	75.58	74.3	+0.47%	12869	7,582,440	569,284,625
2020-10-21	75.1	74.83	75.62	73.87	-0.86%	20926	8,776,810	655,973,429
2020-10-20	75.32	75.48	75.66	74.51	-0.21%	17550	6,909,100	519,335,090
2020-10-19	76	75.64	76.43	75	-0.47%	24159	8,777,700	664,379,450
2020-10-16	75.48	76	76.97	75.29	+0.38%	17455	11,166,720	852,866,213
2020-10-15	76.52	75.71	76.88	75	-1.48%	24660	12,283,640	931,376,456
2020-10-14	76.01	76.85	77.46	76.01	+0.59%	17301	10,731,980	827,043,696
2020-10-13	78.14	76.4	78.39	75.9	-2.33%	25609	16,065,920	1,232,339,156
2020-10-12	75.6	78.22	78.44	75.02	+3.73%	38110	24,471,480	1,895,423,164
2020-10-09	77.89	75.41	78.64	74.56	-2.95%	43789	33,533,850	2,555,031,774
2020-10-08	76.01	77.7	77.97	76.01	+1.86%	25886	16,051,920	1,239,373,585
2020-10-07	76.98	76.28	77.96	75.68	-0.90%	26389	18,749,040	1,439,699,527
2020-10-06	74.54	76.97	77.69	74.44	+3.23%	32970	26,312,210	2,017,288,390
2020-10-05	74.4	74.56	74.81	73.42	+0.59%	14317	10,480,610	777,515,352
2020-10-02	73.79	74.12	74.43	72.92	+0.18%	17010	12,544,590	926,116,345
2020-10-01	74.1	73.99	74.58	72.73	+0.28%	22006	17,206,900	1,271,125,313
2020-09-30	72.1	73.78	74.12	72	+2.33%	39023	38,403,250	2,812,949,249
2020-09-29	72.54	72.1	73.46	71.22	-0.74%	20159	16,056,440	1,160,350,411
2020-09-28	71.98	72.64	72.76	71.6	+0.97%	16997	11,909,440	858,054,576
2020-09-25	73.2	71.94	73.2	70.66	-1.51%	33838	20,113,970	1,439,103,011
2020-09-24	73.06	73.04	73.49	71.42	+0.12%	25687	21,302,890	1,544,992,558
2020-09-23	74.75	72.95	76.11	72.66	-2.64%	27210	24,745,990	1,839,501,959
2020-09-22	75.1	74.93	75.24	73.69	+0.31%	23900	16,596,140	1,235,343,985
2020-09-21	75.71	74.7	77.06	73.53	-2.10%	30722	23,407,960	1,760,548,777
2020-09-18	75.25	76.3	77.25	75.02	+1.60%	27902	24,809,600	1,892,849,439
2020-09-17	75.5	75.1	76.48	74.41	+0.16%	23224	18,033,940	1,358,649,232
2020-09-16	75.48	74.98	75.48	74.13	-0.23%	19852	18,181,380	1,360,333,223
2020-09-15	74.04	75.15	75.57	73.57	+1.97%	37132	26,025,750	1,950,563,927
2020-09-14	75.06	73.7	75.64	73.23	-1.65%	38736	32,555,830	2,417,300,643
2020-09-11	71.9	74.94	74.96	71.77	+4.59%	62841	43,025,590	3,185,755,377
2020-09-10	69.14	71.65	72.46	68.53	+3.54%	56508	48,064,550	3,421,206,249
2020-09-09	69.36	69.2	69.76	68.75	-0.25%	19534	11,353,560	786,342,452
2020-09-08	68.48	69.37	69.75	68.28	+1.43%	38680	25,148,330	1,742,047,329
2020-09-07	67.68	68.39	68.47	66.7	+0.69%	16936	13,260,440	903,358,495
2020-09-04	67.03	67.92	68.18	66.6	+1.52%	27799	21,279,110	1,438,796,233
2020-09-03	66.55	66.9	67.64	66.26	+0.34%	16952	13,729,950	921,140,898
2020-09-02	68.35	66.67	68.53	66.06	-2.32%	19516	14,086,870	947,709,693
2020-09-01	66.47	68.25	68.76	66.06	+3.17%	23393	19,578,120	1,323,036,719
2020-08-31	67.31	66.15	68.02	65.65	-1.53%	20288	22,022,330	1,465,425,843
2020-08-28	67.32	67.18	67.55	66.8	-0.33%	10610	5,862,250	393,778,734
2020-08-27	67.55	67.4	68.14	67.21	0.00%	15427	11,814,080	799,101,063
2020-08-26	67.2	67.4	67.58	66.35	+0.31%	15660	11,258,820	755,098,474
2020-08-25	67.47	67.19	67.59	66.61	-0.30%	14415	9,588,140	642,330,307
2020-08-24	66.66	67.39	67.54	66.24	+1.45%	18846	9,908,490	665,810,101
2020-08-21	66.41	66.43	66.82	65.84	+0.14%	13099	11,339,050	752,772,447
2020-08-20	66.2	66.34	66.65	65.42	+0.02%	20279	13,425,350	888,563,519
2020-08-19	65.49	66.33	66.66	65.05	+1.39%	20631	14,553,690	963,569,974
2020-08-18	66.45	65.42	66.95	65.01	-1.59%	32011	21,411,140	1,410,275,836
2020-08-17	67.82	66.48	67.85	66	-2.21%	39764	24,783,520	1,652,826,226
2020-08-14	69.5	67.98	69.81	67.5	-2.54%	43483	33,126,730	2,254,360,693
2020-08-13	70.21	69.75	70.21	69.25	-0.20%	15809	12,387,630	863,558,766
2020-08-12	69.59	69.89	70.11	68.8	+0.65%	14629	9,573,600	666,273,571
2020-08-11	69.7	69.44	70.25	68.9	-0.59%	25130	18,731,910	1,300,818,389
2020-08-10	69.94	69.85	71.2	69.02	+1.45%	34169	22,631,000	1,582,645,467
2020-08-07	70	68.85	70	68.33	-1.78%	17584	15,382,440	1,059,222,087
2020-08-06	70	70.1	70.18	69.55	+0.34%	11711	9,660,300	675,992,379
2020-08-05	70.01	69.86	70.37	69.37	-0.06%	20858	15,114,220	1,057,375,526
2020-08-04	68.47	69.9	70.08	67.57	+1.94%	27749	24,808,920	1,705,983,003
2020-08-03	68.65	68.57	69.35	67.58	+0.44%	23416	16,958,890	1,163,525,623
2020-07-31	66.7	68.27	68.64	66.23	+2.66%	26063	24,609,170	1,663,435,122
2020-07-30	66.4	66.5	67.56	65.83	+0.24%	23006	22,563,420	1,505,273,587
2020-07-29	65.73	66.34	67.6	65.65	+1.07%	29925	29,944,970	1,996,422,898
2020-07-28	66.85	65.64	66.85	65.45	-1.56%	18645	10,884,480	719,129,814
2020-07-27	65.44	66.68	66.84	64.93	+2.68%	26008	19,001,770	1,257,168,585
2020-07-24	63.99	64.94	65.05	63.19	+1.44%	20827	14,635,700	943,214,747
2020-07-23	65	64.02	65.1	63.87	-1.42%	20023	14,156,740	910,426,085
2020-07-22	65.05	64.94	65.16	64.33	-0.09%	17654	10,910,500	706,517,640
2020-07-21	64.8	65	65.92	64.39	+0.78%	19988	18,132,420	1,182,432,980
2020-07-20	63.8	64.5	64.65	63.8	+0.72%	13837	12,351,810	794,314,447
2020-07-17	64.02	64.04	64.43	63.66	-0.22%	12250	6,792,260	434,417,928
2020-07-16	63.4	64.18	64.38	62.94	+1.21%	17286	14,046,070	894,790,250
2020-07-15	62.91	63.41	63.81	62.36	+1.47%	16477	12,335,560	780,523,766
2020-07-14	63.58	62.49	63.64	61.85	-1.67%	23224	14,429,450	901,223,029
2020-07-13	64.15	63.55	64.85	63.12	-1.01%	19649	11,554,500	738,026,189
2020-07-10	63.69	64.2	64.28	63.18	-2.59%	22575	18,685,420	1,189,559,222
2020-07-09	66.77	65.91	66.98	65.65	-1.45%	22433	21,179,140	1,406,271,061
2020-07-08	66.3	66.88	66.92	66.08	+1.10%	20127	15,969,530	1,063,194,861
2020-07-07	65.4	66.15	66.98	65.4	+0.12%	25577	17,489,200	1,164,291,334
2020-07-06	65.82	66.07	66.5	65.51	+0.61%	22167	17,487,400	1,153,653,235
2020-07-03	65.4	65.67	65.79	64.82	+0.54%	12176	7,349,650	479,838,497
2020-07-02	64.76	65.32	65.59	64.59	+1.29%	16684	14,054,560	916,261,112
2020-06-30	64.36	64.49	64.86	64.13	+0.42%	16022	11,864,170	765,031,466
2020-06-29	62.91	64.22	64.5	62.91	+1.55%	21475	12,390,520	788,540,013
2020-06-26	63.35	63.24	63.7	62.9	-0.24%	16617	11,173,160	706,975,443
2020-06-25	64	63.39	64.2	62.83	-1.40%	30475	24,940,770	1,581,669,938
2020-06-23	64.36	64.29	64.83	63.87	+0.14%	17093	10,619,080	682,927,021
2020-06-22	64.38	64.2	64.47	63.15	-0.03%	24672	15,188,510	967,720,789
2020-06-19	63.56	64.22	65.33	63.38	+1.53%	28043	27,782,640	1,791,229,991
2020-06-18	63.94	63.25	64.05	62.65	-1.08%	55464	27,036,590	1,707,356,357
2020-06-17	64.05	63.94	64.6	63.64	+0.03%	21276	17,472,830	1,121,092,476
2020-06-16	63.93	63.92	64.46	63.23	+0.66%	28834	27,757,450	1,775,078,702
2020-06-15	62.39	63.5	63.5	61.27	+0.87%	36762	31,727,710	1,972,199,451
2020-06-11	63.81	62.95	63.93	62.62	-1.87%	30900	22,411,560	1,414,766,843
2020-06-10	65.4	64.15	65.7	63.6	-1.73%	44148	31,157,460	2,000,961,464
2020-06-09	66.45	65.28	66.8	65.07	-1.83%	26801	18,759,320	1,228,954,254
2020-06-08	65.5	66.5	67.81	65.09	+2.23%	37317	30,958,000	2,059,846,968
2020-06-05	66.9	65.05	67.2	64.73	-2.75%	39526	33,671,880	2,208,230,530
2020-06-04	68	66.89	68.3	66.06	-1.68%	27825	20,722,440	1,385,010,694
2020-06-03	68.5	68.03	69	66.87	-0.35%	33934	26,259,830	1,779,629,251
2020-06-02	69.44	68.27	70.34	67.53	-1.09%	46484	34,735,880	2,394,475,467
2020-06-01	66.26	69.02	69.44	66.26	+4.58%	35125	33,353,080	2,269,840,195
2020-05-29	67.62	66	67.79	65.63	-2.87%	37928	35,931,510	2,374,959,299
2020-05-28	66.01	67.95	67.95	65.9	+3.20%	29749	20,021,670	1,345,903,565
2020-05-27	64.95	65.84	67.21	64.71	+1.76%	41276	26,868,080	1,777,281,134
2020-05-26	64.49	64.7	65.63	64.26	+1.25%	23556	18,930,630	1,231,007,771
2020-05-25	64	63.9	64.7	63.75	+0.14%	16982	12,699,720	813,935,705
2020-05-22	63.06	63.81	64.55	63.06	+0.33%	20496	19,555,670	1,251,688,151
2020-05-21	63.82	63.6	65	62.83	-0.58%	32406	24,029,930	1,538,876,432
2020-05-20	61.44	63.97	64.25	61.05	+4.02%	38056	33,589,760	2,102,946,558
2020-05-19	61.22	61.5	62.2	61.17	+0.28%	17897	13,145,210	811,376,892
2020-05-18	60.47	61.33	61.77	60.38	+2.52%	22081	17,050,260	1,043,193,549
2020-05-15	61.75	59.82	62	59.82	-2.08%	26579	14,277,380	867,274,863
2020-05-14	61	61.09	61.99	60.71	-0.15%	23876	15,027,090	919,870,133
2020-05-13	62.8	61.18	62.8	61.18	-2.67%	22045	15,912,280	985,978,603
2020-05-12	62.54	62.86	63.73	61.82	+0.74%	37502	24,235,540	1,522,409,714
2020-05-08	62.8	62.4	62.83	61.63	-0.18%	14207	9,611,010	597,846,249
2020-05-07	61.8	62.51	62.99	61.4	+1.26%	19165	13,684,840	851,888,606
2020-05-06	62.8	61.73	63.3	61.36	-1.69%	32580	18,899,430	1,177,793,155
2020-05-05	63.15	62.79	63.34	62.21	+0.46%	19067	14,794,530	927,713,305
2020-05-04	61.68	62.5	62.8	60.81	+0.48%	32690	13,382,720	828,667,350
2020-04-30	64.38	62.2	64.62	61.25	-2.66%	43095	34,628,220	2,164,836,077
2020-04-29	64.62	63.9	65.09	63.61	+0.20%	22495	18,941,260	1,214,727,945
2020-04-28	61.8	63.77	65.33	61.8	+3.25%	37962	31,662,570	2,022,822,430
2020-04-27	61.4	61.76	62.46	61.32	+1.06%	17406	13,025,250	806,166,916
2020-04-24	62.95	61.11	62.95	60.82	-2.80%	28532	22,848,550	1,404,069,617
2020-04-23	62.11	62.87	63.68	61.65	+1.88%	37517	24,838,510	1,562,016,952
2020-04-22	59.74	61.71	62.5	59.74	+2.37%	26745	22,204,450	1,362,676,327
2020-04-21	59.31	60.28	60.84	59.04	+0.43%	29344	24,154,510	1,443,195,953
2020-04-20	60.79	60.02	61.88	59.71	-1.25%	26726	23,777,590	1,441,196,007
2020-04-17	60.01	60.78	61.1	59.02	+2.60%	29770	26,782,790	1,613,950,824
2020-04-16	60.23	59.24	60.74	58.5	-1.10%	53948	34,307,550	2,038,568,503
2020-04-15	63.5	59.9	63.65	59.8	-5.67%	42884	31,386,330	1,913,291,596
2020-04-14	64.9	63.5	65.92	63.5	-1.93%	29975	26,312,030	1,711,539,685
2020-04-13	66.1	64.75	66.35	63.37	-2.41%	25124	15,119,240	976,781,672
2020-04-10	66.8	66.35	66.89	65.56	-1.46%	24330	16,011,520	1,058,628,824
2020-04-09	65.93	67.33	67.4	65.61	+2.67%	34573	27,228,510	1,810,517,514
2020-04-08	65.3	65.58	65.58	64.58	-0.33%	21176	18,372,050	1,197,539,496
2020-04-07	64.77	65.8	66.5	63.99	+3.62%	41386	34,512,270	2,251,492,478
2020-04-06	62.5	63.5	64	61.64	+3.10%	27887	21,421,480	1,341,297,955
2020-04-03	61.85	61.59	63.3	61.11	-0.34%	32973	28,020,470	1,736,464,984
2020-04-02	65	61.8	65.4	60	-2.57%	55234	43,701,800	2,703,176,348
2020-04-01	63	63.43	64.7	61.76	-1.80%	41530	31,363,230	1,977,268,195
2020-03-31	59.03	64.59	64.59	59.03	+10.00%	47172	42,419,260	2,626,025,146
2020-03-30	55.77	58.72	58.95	54.47	+3.20%	33844	23,493,560	1,339,453,516
2020-03-27	61	56.9	61.44	56.04	-5.89%	40609	25,154,240	1,468,209,912
2020-03-26	61.7	60.46	62.07	58.81	-1.87%	40162	28,765,980	1,739,104,568
2020-03-25	60.12	61.61	63.92	60.01	+5.55%	51256	44,012,970	2,714,859,332
2020-03-24	60.44	58.37	62	58.06	+1.41%	43853	41,830,900	2,501,166,882
2020-03-23	55.55	57.56	59.63	54.01	+0.45%	43518	28,521,600	1,632,506,426
2020-03-20	61	57.3	65.5	56.6	-4.02%	48588	49,860,930	2,994,753,787
2020-03-19	53.5	59.7	59.71	51.01	+10.56%	53225	46,374,480	2,578,062,839
2020-03-18	57.68	54	59.19	51.51	-8.44%	67978	55,192,150	3,018,649,763
2020-03-17	59.15	58.98	60.45	57.31	-1.62%	32668	27,481,800	1,629,671,817
2020-03-16	63.89	59.95	63.89	57.31	-4.52%	44577	42,545,950	2,562,835,299
2020-03-13	64	62.79	66.28	62.79	-1.20%	44355	39,801,800	2,556,919,391
2020-03-12	66.99	63.55	67.88	63.55	-8.46%	52497	45,440,510	2,963,563,108
2020-03-11	70	69.42	71.39	67.03	+1.18%	37647	30,085,320	2,081,309,499
2020-03-10	63.69	68.61	73.98	62.37	-3.02%	69520	57,331,460	3,954,684,738
2020-03-06	71.2	70.75	71.52	68.7	-1.26%	43412	36,500,280	2,545,307,360
2020-03-05	72.02	71.65	72.5	70.68	+0.13%	17292	10,947,180	781,801,835
2020-03-04	70.12	71.56	72.16	67.44	+1.04%	32248	25,783,850	1,834,827,751
2020-03-03	72.71	70.82	72.81	70.12	-1.03%	24953	19,366,190	1,384,475,646
2020-03-02	73.35	71.56	73.57	70	+0.24%	42189	31,272,150	2,256,844,763
2020-02-28	74.99	71.39	75.25	67.56	-6.39%	78294	71,031,000	4,993,948,754
2020-02-27	78.7	76.26	78.84	75.9	-3.47%	38047	29,086,410	2,238,537,830
2020-02-26	80.49	79	80.87	77	-1.50%	48065	32,656,710	2,569,540,058
2020-02-25	81.5	80.2	86.03	80.01	-3.61%	36560	26,228,300	2,175,633,422
2020-02-21	82.61	83.2	83.45	81.85	+0.29%	13010	9,103,730	752,586,496
2020-02-20	81.3	82.96	83.75	81.3	+2.10%	27547	20,798,750	1,725,215,236
2020-02-19	80.57	81.25	81.81	80.57	+0.93%	15197	11,172,450	908,486,650
2020-02-18	82.05	80.5	82.65	80.37	-2.06%	19357	13,557,820	1,104,213,239
2020-02-17	81.87	82.19	82.48	81.64	+0.02%	10591	5,239,250	429,433,359
2020-02-14	81.4	82.17	82.36	81.22	+0.86%	10847	7,390,660	604,453,589
2020-02-13	82.48	81.47	82.7	81.16	-1.58%	17382	10,471,350	856,149,149
2020-02-12	82.3	82.78	83.15	81.5	+0.73%	19026	15,058,900	1,241,868,005
2020-02-11	82.42	82.18	82.9	80.76	+0.16%	24257	19,664,150	1,609,596,272
2020-02-10	84.59	82.05	84.74	79.87	-2.93%	64921	38,998,740	3,176,276,912
2020-02-07	83.71	84.53	84.79	82.8	+0.98%	16294	11,943,670	1,003,565,923
2020-02-06	84.71	83.71	85.36	82.8	-0.81%	25918	20,138,760	1,691,268,613
2020-02-05	82.98	84.39	85.25	82.15	+2.04%	32568	26,631,510	2,240,533,310
2020-02-04	81.85	82.7	82.88	80.76	+1.53%	38283	25,772,180	2,108,548,993
2020-02-03	80	81.45	82.21	79.66	+1.56%	33613	16,836,840	1,368,208,126
2020-01-31	83	80.2	84	80.05	-3.16%	33860	26,107,560	2,145,550,250
2020-01-30	85.15	82.82	85.31	82.82	-3.13%	43543	25,135,770	2,101,716,249
2020-01-29	85.78	85.5	86.63	85.01	-0.04%	28238	18,374,230	1,575,416,716
2020-01-28	87	85.53	87.58	84.56	-1.69%	35844	29,926,330	2,554,834,832
2020-01-27	89.55	87	89.85	86.54	-3.86%	26624	17,258,290	1,520,505,360
2020-01-24	90	90.49	91.01	89.8	+0.52%	13922	10,845,850	980,555,065
2020-01-23	91	90.02	92.21	89.88	-1.61%	19441	18,730,590	1,694,742,023
2020-01-22	90.71	91.49	92.64	90.71	+0.68%	29587	22,902,300	2,096,944,524
2020-01-21	90.83	90.87	91.85	89.63	-0.13%	22329	19,352,250	1,754,440,280
2020-01-20	91.4	90.99	91.9	90.66	-0.94%	20588	14,989,470	1,364,622,952
2020-01-17	88.78	91.85	91.99	88.6	+3.25%	25049	18,427,950	1,672,726,078
2020-01-16	90.39	88.96	91.19	88.38	-1.56%	21493	15,491,600	1,386,427,128
2020-01-15	90.02	90.37	90.7	89.01	+0.39%	17175	11,336,340	1,018,680,541
2020-01-14	91.9	90.02	92.52	89.66	-2.04%	28065	19,847,540	1,804,379,213
2020-01-13	89.64	91.89	92	88.71	+2.90%	42698	26,285,790	2,383,491,310
2020-01-10	88	89.3	89.38	87.22	+1.73%	20946	14,493,780	1,286,158,843
2020-01-09	85.6	87.78	88.95	85.3	+2.73%	22998	16,402,190	1,430,465,178
2020-01-08	84.71	85.45	86.18	84.32	+0.25%	12310	7,224,770	617,432,430
2020-01-06	85.35	85.24	85.35	84.52	-0.11%	8933	5,737,100	487,151,185
2020-01-03	84.62	85.33	85.74	84.24	0.00%	13073	9,547,470	813,844,075

Архив котировок акции ALRS по годам

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