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)
2021-12-30	121.27	122.34	123.6	119.52	+0.90%	39262	20,444,750	2,486,722,849
2021-12-29	119.2	121.25	121.36	118.6	+1.06%	35144	17,622,680	2,113,906,242
2021-12-28	116.86	119.98	120.53	116.2	+2.94%	42945	18,288,300	2,177,207,373
2021-12-27	115.5	116.55	116.89	114.99	+1.08%	29997	11,845,050	1,374,303,650
2021-12-24	113.95	115.3	115.45	113.07	+1.41%	21366	10,449,280	1,194,113,521
2021-12-23	114	113.7	114.5	112.4	+0.19%	28577	14,145,800	1,605,885,908
2021-12-22	113.54	113.48	114.44	112.73	-0.05%	30871	16,929,340	1,923,275,394
2021-12-21	114.44	113.54	115.6	112.03	-0.42%	39483	22,109,340	2,516,627,437
2021-12-20	112.5	114.02	115.09	111.31	-0.65%	40631	20,305,760	2,304,253,794
2021-12-17	116.92	114.77	117.55	113.8	-1.59%	51776	39,418,540	4,521,137,277
2021-12-16	118.59	116.62	119.85	115.6	-1.46%	59220	30,570,770	3,579,401,961
2021-12-15	117.99	118.35	119.64	115.31	+0.26%	39047	19,189,390	2,243,204,351
2021-12-14	115	118.04	118.42	107.45	+3.27%	83682	52,164,260	5,982,235,160
2021-12-13	122.78	114.3	124.2	113.9	-6.79%	78609	35,588,560	4,219,517,272
2021-12-10	126.41	122.62	127	121.52	-3.35%	35817	18,556,600	2,289,999,322
2021-12-09	126.15	126.87	127.84	124.86	+0.57%	24615	17,055,370	2,158,084,439
2021-12-08	128.4	126.15	128.66	125.2	-1.40%	38111	25,447,520	3,230,316,179
2021-12-07	125.6	127.94	128.64	124.61	+1.99%	30517	18,136,570	2,303,742,517
2021-12-06	127.73	125.44	128.73	123.44	-1.79%	27471	9,997,590	1,254,404,611
2021-12-03	130.27	127.73	130.6	126.5	-1.84%	29121	18,409,000	2,354,611,689
2021-12-02	128.32	130.13	130.5	126.73	+1.01%	25504	16,490,220	2,131,183,779
2021-12-01	129	128.83	130.85	127.51	+0.30%	38337	27,163,850	3,514,347,566
2021-11-30	123.7	128.44	129.49	122.55	+2.76%	62449	59,501,350	7,596,388,813
2021-11-29	122.98	124.99	127.25	121.4	+3.66%	47518	29,043,090	3,628,908,827
2021-11-26	123.75	120.58	124.26	120.2	-3.73%	49633	19,933,510	2,432,344,313
2021-11-25	127	125.25	128.2	124.64	-1.38%	31005	11,571,430	1,458,895,005
2021-11-24	131.24	127	131.87	125.4	-3.05%	44777	24,474,380	3,121,289,285
2021-11-23	124.46	131	131.53	121.53	+4.98%	53527	36,907,170	4,738,042,430
2021-11-22	130.5	124.78	131	122.55	-4.33%	64012	33,521,890	4,258,291,631
2021-11-19	135.5	130.43	135.69	128.6	-3.03%	50656	31,864,790	4,178,714,660
2021-11-18	132.19	134.5	135.5	131.68	+1.70%	53204	35,294,010	4,743,586,333
2021-11-17	133.38	132.25	133.38	131.3	0.00%	27785	18,447,880	2,440,357,015
2021-11-16	131	132.25	133.09	131	+1.04%	35815	23,844,540	3,152,357,258
2021-11-15	131.3	130.89	132.88	130.52	-0.30%	36043	23,013,360	3,029,200,541
2021-11-12	134.63	131.29	135.97	129.22	-2.04%	64527	42,682,050	5,654,962,559
2021-11-11	131.86	134.03	134.74	130.9	+2.24%	46911	30,003,730	4,001,071,783
2021-11-10	129.87	131.09	133.39	129.8	+0.31%	43361	28,673,320	3,786,452,954
2021-11-09	132	130.68	134.59	130.03	-1.30%	43880	25,890,090	3,429,699,273
2021-11-08	128.5	132.4	133.18	128.5	+3.12%	42923	24,867,150	3,265,875,656
2021-11-05	129.95	128.4	131.46	127.54	-1.68%	31639	13,520,580	1,743,820,274
2021-11-03	131.04	130.59	132.66	129.2	-1.07%	39186	22,089,230	2,885,078,893
2021-11-02	129.91	132	133.13	128.13	+1.20%	64366	36,064,270	4,746,671,748
2021-11-01	125.3	130.43	130.86	123.2	+4.17%	60288	33,319,550	4,256,897,448
2021-10-29	129.4	125.21	129.44	124.47	-3.34%	51805	25,332,120	3,196,937,495
2021-10-28	129.94	129.54	130.5	128.25	-0.22%	34289	28,810,160	3,724,442,676
2021-10-27	130.84	129.82	132	129.15	-0.73%	32780	17,852,040	2,333,943,832
2021-10-26	128.82	130.78	131.75	128.01	+2.01%	40810	28,768,330	3,731,952,493
2021-10-25	128.18	128.2	130.36	127.1	+0.47%	46399	24,852,300	3,205,850,116
2021-10-22	131	127.6	131.3	127.1	-2.59%	54339	23,191,380	2,980,231,932
2021-10-21	131.37	130.99	132.47	130.11	-0.31%	32496	23,417,290	3,077,836,272
2021-10-20	132.75	131.4	132.75	130.24	-1.02%	40567	22,341,300	2,936,631,905
2021-10-19	128.99	132.76	132.96	127.68	+3.25%	64863	37,691,030	4,921,373,357
2021-10-18	129.9	128.58	130.97	127.02	-6.79%	134181	66,795,880	8,620,018,666
2021-10-15	138.01	137.95	139.2	136.71	-0.18%	58333	45,678,630	6,288,387,663
2021-10-14	139.9	138.2	140.49	137.51	-1.00%	51711	27,605,580	3,819,578,640
2021-10-13	143.2	139.6	143.6	137.64	-2.80%	76826	57,124,650	7,991,854,333
2021-10-12	142.77	143.62	143.9	141.9	+0.89%	56991	42,407,360	6,069,147,376
2021-10-11	139.12	142.35	142.79	139.12	+2.79%	70689	51,640,750	7,315,789,239
2021-10-08	133.8	138.48	139.12	133.5	+3.50%	54430	35,173,020	4,825,697,247
2021-10-07	131	133.8	135.2	127.45	+1.37%	83600	52,702,410	6,950,913,580
2021-10-06	134.99	131.99	135.39	130.32	-2.81%	80834	44,708,850	5,936,490,816
2021-10-05	136.36	135.8	136.5	132.63	+0.11%	61201	34,194,910	4,577,146,719
2021-10-04	138.95	135.65	139.34	134.52	-1.71%	50470	25,411,510	3,482,698,431
2021-10-01	133.45	138.01	138.02	132	+3.42%	39180	20,064,790	2,712,785,725
2021-09-30	134.59	133.45	135.9	132.65	-0.78%	50279	22,723,230	3,035,448,681
2021-09-29	136.5	134.5	137.92	132.9	-1.59%	55689	25,174,660	3,383,563,772
2021-09-28	140.6	136.67	141.36	135.82	-2.78%	60148	23,091,660	3,179,429,606
2021-09-27	140	140.58	141.6	139.23	+0.60%	34237	12,805,600	1,796,535,462
2021-09-24	140.7	139.74	140.86	138.83	-0.70%	28425	13,788,620	1,922,353,379
2021-09-23	142.5	140.72	142.95	139.26	-0.53%	36377	23,572,500	3,311,142,431
2021-09-22	139.5	141.47	141.78	138.52	+2.11%	37256	20,429,150	2,858,750,971
2021-09-21	140.89	138.55	142.29	136.38	-1.13%	45388	23,683,930	3,287,117,155
2021-09-20	140.61	140.13	142.7	138.52	-2.55%	47211	21,298,410	2,996,532,103
2021-09-17	147.03	143.8	147.13	142.5	-1.75%	39443	25,636,390	3,699,077,418
2021-09-16	147.07	146.36	147.63	144.3	-0.87%	42924	21,741,480	3,185,237,267
2021-09-15	149.44	147.65	149.9	146.57	-1.28%	31666	13,375,500	1,976,373,665
2021-09-14	151	149.56	153.73	148.65	-0.49%	51712	24,689,280	3,721,683,990
2021-09-13	149.89	150.3	150.76	149.1	+0.76%	29867	15,200,890	2,281,041,810
2021-09-10	146.72	149.17	150.98	144.41	+2.46%	48226	25,872,230	3,838,601,243
2021-09-09	147.5	145.59	149.35	145.46	-1.76%	34015	20,846,290	3,063,829,201
2021-09-08	147.95	148.2	149.83	147.8	+0.27%	36889	17,401,120	2,590,735,249
2021-09-07	146.1	147.8	148.67	145.83	+1.05%	24591	13,097,210	1,921,083,676
2021-09-06	145.5	146.26	147.27	145.08	+0.29%	26276	9,988,630	1,460,508,776
2021-09-03	143.12	145.83	146.58	142.8	+1.48%	28271	17,662,780	2,564,629,538
2021-09-02	145.12	143.7	145.67	143.54	-1.38%	27217	17,858,380	2,582,148,203
2021-09-01	145.35	145.71	147	143.32	+0.41%	46995	28,665,980	4,153,268,483
2021-08-31	140.71	145.11	146.5	139.88	+3.35%	71802	48,750,460	7,024,433,467
2021-08-30	134.5	140.4	140.49	133.65	+4.31%	52869	26,909,930	3,705,095,756
2021-08-27	134.47	134.6	134.9	132.84	+0.28%	24717	12,566,850	1,680,442,757
2021-08-26	133.71	134.22	135.8	133.3	+0.36%	29692	14,835,450	1,994,740,404
2021-08-25	133.85	133.74	133.85	132.51	+0.18%	18456	9,011,640	1,199,169,576
2021-08-24	133.81	133.5	134.29	132.16	-0.03%	23968	16,221,860	2,160,116,891
2021-08-23	132.5	133.54	133.94	131.5	+0.96%	19888	9,054,250	1,203,554,775
2021-08-20	135	132.27	135.2	130.22	-1.76%	29788	18,006,990	2,379,819,740
2021-08-19	132.75	134.64	135.25	131.15	+1.12%	34157	19,635,960	2,616,896,132
2021-08-18	133.85	133.15	134.94	133	-0.05%	21617	10,725,620	1,436,065,027
2021-08-17	133.28	133.22	134.9	132.65	-0.07%	27914	15,900,020	2,129,688,893
2021-08-16	134.89	133.31	135	131.72	-1.24%	36277	17,295,800	2,308,620,870
2021-08-13	138.05	134.98	138.88	132.91	-2.34%	53110	31,086,580	4,205,018,872
2021-08-12	137.8	138.21	139.47	137.36	+0.47%	24932	15,187,430	2,104,614,923
2021-08-11	138	137.57	138.54	137.22	-0.28%	24326	11,249,340	1,550,726,100
2021-08-10	138.48	137.96	140	136.7	+0.03%	34591	21,671,520	2,992,473,483
2021-08-09	138.1	137.92	139.3	136.65	-0.57%	29804	19,810,840	2,732,671,427
2021-08-06	139.09	138.71	140.7	138.3	-0.19%	32215	21,530,420	3,004,632,695
2021-08-05	138.36	138.98	139.75	137.3	+0.44%	37295	19,893,640	2,754,927,552
2021-08-04	135.9	138.37	139.1	135.2	+2.43%	60875	33,331,940	4,588,220,213
2021-08-03	130.65	135.09	135.12	130.37	+3.48%	42863	27,685,410	3,695,912,147
2021-08-02	131	130.55	132.14	129.9	-0.02%	27892	15,888,790	2,077,592,983
2021-07-30	134.74	130.57	134.97	129.53	-2.53%	44954	34,565,890	4,542,118,046
2021-07-29	132	133.96	134.4	131.28	+1.70%	25603	15,872,210	2,107,062,160
2021-07-28	129.9	131.72	131.92	129.56	+1.48%	27532	18,386,820	2,406,808,022
2021-07-27	130.7	129.8	131.7	129.47	-0.42%	22669	16,187,580	2,113,435,419
2021-07-26	129	130.35	130.6	127.74	+0.46%	20249	11,097,480	1,435,357,175
2021-07-23	131.5	129.75	132.19	128.76	-0.83%	20845	11,865,110	1,546,379,134
2021-07-22	130.35	130.84	131	128	+1.59%	25880	14,696,510	1,906,702,362
2021-07-21	129	128.79	131.15	128.41	+0.06%	25473	15,002,670	1,943,356,459
2021-07-20	127.21	128.71	129	126.28	+1.43%	31403	19,695,950	2,515,339,024
2021-07-19	129.49	126.89	131.04	125.72	-2.28%	43810	26,545,280	3,405,915,390
2021-07-16	133.95	129.85	133.95	129.8	-2.57%	40132	31,792,430	4,163,194,398
2021-07-15	135.4	133.27	136	132.9	-1.17%	35620	27,470,260	3,680,146,005
2021-07-14	136.45	134.85	139.59	133.31	-1.73%	51751	39,425,040	5,381,283,501
2021-07-13	133.3	137.22	137.51	133.2	+3.09%	53711	34,591,190	4,696,924,173
2021-07-12	131.2	133.11	133.75	130.28	+1.62%	42818	27,323,040	3,633,520,569
2021-07-09	128.13	130.99	131.21	127	+2.43%	48313	35,129,610	4,543,234,300
2021-07-08	124.35	127.88	128	123.01	+2.63%	57064	40,160,750	5,062,986,057
2021-07-07	120.9	124.6	125.89	120.9	+2.90%	56569	33,019,440	4,081,651,483
2021-07-06	125.01	121.09	125.69	120.74	-2.93%	54300	30,782,990	3,762,137,991
2021-07-05	126.12	124.74	126.4	123.86	-1.11%	37976	17,690,480	2,207,854,650
2021-07-02	125.8	126.14	127.6	125.34	-0.09%	38151	23,795,130	3,011,431,005
2021-07-01	125.37	126.25	129.43	123.83	-5.60%	86948	69,864,230	8,847,423,411
2021-06-30	134.13	133.74	135.59	133.11	-0.25%	44851	36,284,420	4,867,108,669
2021-06-29	133.37	134.08	135.1	132.67	+0.64%	46395	40,162,340	5,378,323,473
2021-06-28	132.58	133.23	134.42	132.4	+0.52%	32181	20,866,490	2,778,165,255
2021-06-25	133.1	132.54	133.95	130.78	-0.24%	29822	20,841,080	2,755,910,045
2021-06-24	134.4	132.86	134.89	131.14	-1.36%	44889	37,130,120	4,927,829,548
2021-06-23	139.99	134.69	140	132.52	-3.45%	77213	45,176,030	6,118,747,609
2021-06-22	137.4	139.5	139.67	136.36	+2.15%	48214	31,811,490	4,383,766,303
2021-06-21	130.73	136.56	136.68	130.54	+3.93%	47986	31,242,750	4,210,419,408
2021-06-18	134.54	131.4	134.8	130.22	-2.52%	70964	58,374,630	7,672,566,985
2021-06-17	138	134.8	139.19	131.15	-2.83%	78802	53,140,240	7,194,282,603
2021-06-16	137.67	138.72	139.88	137.01	+0.75%	36801	23,026,040	3,196,433,739
2021-06-15	139.98	137.69	141.73	136.9	-1.34%	64406	38,534,880	5,355,396,728
2021-06-14	135.44	139.56	139.94	135.44	+3.18%	61666	40,527,900	5,620,252,632
2021-06-11	135	135.26	135.4	132.8	+0.59%	51245	39,040,170	5,235,637,944
2021-06-10	129.4	134.47	135.4	129	+3.84%	93100	67,298,740	8,943,869,629
2021-06-09	128.97	129.5	130.06	126.83	+0.71%	41545	29,704,050	3,814,059,121
2021-06-08	124.81	128.59	128.83	124.28	+3.29%	55048	43,639,490	5,535,570,688
2021-06-07	120.73	124.5	124.7	119.82	+3.12%	37246	20,928,300	2,565,687,545
2021-06-04	120.16	120.73	121.74	119.8	+0.73%	30876	16,145,730	1,947,996,000
2021-06-03	121.02	119.86	121.5	118.84	-0.90%	26949	17,285,420	2,070,973,017
2021-06-02	118.7	120.95	121.14	117.87	+1.68%	36788	26,705,240	3,186,642,728
2021-06-01	117.16	118.95	119.55	117.1	+1.49%	25821	16,632,580	1,973,877,300
2021-05-31	114.32	117.2	117.79	114.32	+2.38%	32943	21,721,120	2,524,440,498
2021-05-28	113.42	114.48	114.69	113.31	+1.10%	18331	9,767,610	1,114,345,096
2021-05-27	113.9	113.23	114.39	112.5	-0.79%	29655	24,986,750	2,824,339,044
2021-05-26	114.8	114.13	115.28	113.38	-0.93%	28760	20,932,240	2,395,014,956
2021-05-25	114.52	115.2	115.52	114.42	+0.59%	32213	12,188,070	1,402,775,350
2021-05-24	115.58	114.52	115.74	114.12	-0.15%	18702	11,727,100	1,346,368,745
2021-05-21	114.86	114.69	115.14	113.6	-0.15%	20030	15,993,440	1,829,478,002
2021-05-20	115	114.86	116.05	114.37	-0.42%	20048	12,408,380	1,426,596,412
2021-05-19	116	115.35	116.7	114.17	-0.69%	26569	22,068,740	2,542,059,977
2021-05-18	113.4	116.15	116.2	112.82	+2.57%	38279	26,152,140	3,003,631,933
2021-05-17	114.35	113.24	114.88	112.44	-0.67%	31503	17,493,380	1,978,889,132
2021-05-14	113.79	114	114.34	112.87	+0.18%	18470	7,964,280	902,659,689
2021-05-13	114.2	113.8	115.49	112.24	-0.30%	36858	24,650,530	2,803,888,323
2021-05-12	115.4	114.14	117.17	113.58	-1.28%	34836	24,834,320	2,856,645,441
2021-05-11	116.39	115.62	117.29	114.58	-0.92%	32470	19,011,450	2,195,563,627
2021-05-10	113.72	116.69	118.13	113.37	+2.49%	34517	23,145,040	2,693,780,615
2021-05-07	113.55	113.85	114.4	112.62	+0.48%	23553	16,609,690	1,886,243,371
2021-05-06	111.12	113.31	114.04	111.12	+1.81%	29023	18,001,290	2,033,687,132
2021-05-05	108.66	111.3	111.77	108.45	+2.18%	21394	12,684,810	1,400,421,663
2021-05-04	109.32	108.93	110.14	107.76	-0.04%	25327	15,802,140	1,717,393,317
2021-04-30	108.11	108.97	109.07	107.3	+0.53%	20693	13,840,910	1,497,789,391
2021-04-29	110	108.4	110.29	106.67	-0.91%	33703	20,395,720	2,204,225,480
2021-04-28	110.52	109.4	113.44	107.8	-1.01%	52529	33,971,350	3,738,859,403
2021-04-27	114.01	110.52	114.22	109.55	-3.24%	36660	26,621,990	2,966,690,092
2021-04-26	113.01	114.22	114.88	112.12	+1.08%	36739	29,990,660	3,414,722,897
2021-04-23	109.81	113	113	108.9	+3.35%	24645	20,676,540	2,297,447,634
2021-04-22	111.13	109.34	111.78	109.25	-1.61%	27064	19,042,250	2,105,739,148
2021-04-21	107.31	111.13	111.36	107.24	+3.21%	38749	28,772,340	3,150,464,308
2021-04-20	107.82	107.67	108.01	105.83	+0.49%	23468	15,300,990	1,640,389,400
2021-04-19	106.78	107.15	108.09	106.34	+0.96%	28518	17,999,220	1,931,627,730
2021-04-16	106.97	106.13	107.47	104.88	-0.16%	28019	15,855,500	1,678,801,559
2021-04-15	101.99	106.3	106.89	101.71	+3.69%	42867	29,684,850	3,111,548,898
2021-04-14	103	102.52	103.35	101.44	-0.35%	33617	25,792,360	2,642,391,975
2021-04-13	102.05	102.88	103.14	101.62	+0.65%	31530	18,519,070	1,895,720,854
2021-04-12	100.94	102.22	102.96	100.52	+0.76%	37354	22,377,100	2,286,417,922
2021-04-09	104.78	101.45	104.94	100.7	-3.17%	68703	44,833,730	4,573,890,445
2021-04-08	105.09	104.77	105.5	103.85	+0.41%	23254	18,159,020	1,902,870,612
2021-04-07	104.68	104.34	105.11	102.88	-0.34%	25354	14,796,520	1,539,132,180
2021-04-06	105.23	104.7	105.9	104.56	-0.83%	16431	9,382,560	986,823,666
2021-04-05	105.79	105.58	105.94	104.4	+0.21%	16611	5,449,840	573,366,519
2021-04-02	104.65	105.36	105.82	104.2	+0.48%	12279	5,225,640	550,695,937
2021-04-01	106.29	104.86	107.07	104.15	-1.06%	32165	18,264,600	1,919,223,841
2021-03-31	108.46	105.98	109.92	105.44	-1.83%	35409	28,453,140	3,045,321,039
2021-03-30	108.51	107.96	108.82	107.03	-0.30%	16868	10,479,920	1,133,402,459
2021-03-29	107.74	108.29	108.75	107	+0.41%	15835	9,705,060	1,048,558,063
2021-03-26	107.04	107.85	108	106.41	+0.98%	18088	9,463,700	1,015,535,496
2021-03-25	105.2	106.8	106.97	105.12	+0.96%	16521	9,798,150	1,039,306,700
2021-03-24	104.21	105.78	106.24	103.41	+1.41%	21851	14,233,920	1,492,047,596
2021-03-23	105.07	104.31	105.46	103.26	-1.30%	30141	19,944,100	2,080,875,147
2021-03-22	105.9	105.68	106.44	104.83	-0.02%	18191	10,993,490	1,161,779,837
2021-03-19	106.66	105.7	108.4	105.2	-1.36%	31002	46,431,980	4,919,526,850
2021-03-18	106.49	107.16	108.7	105.39	+1.18%	33673	23,159,730	2,490,718,858
2021-03-17	108.2	105.91	108.9	105.36	-2.12%	29600	16,027,960	1,704,781,434
2021-03-16	108.45	108.2	109.16	106.6	-0.28%	34868	16,490,540	1,782,686,832
2021-03-15	106.44	108.5	108.5	104.2	+1.94%	42730	26,989,290	2,870,252,916
2021-03-12	107.28	106.43	107.76	105	-0.99%	28182	18,258,560	1,939,413,422
2021-03-11	106.5	107.49	108.78	105.6	+0.86%	32126	18,306,330	1,971,404,256
2021-03-10	108.4	106.57	109.47	106.01	-1.44%	33994	17,830,550	1,915,361,558
2021-03-09	107.3	108.13	108.82	105.61	+1.39%	40083	22,793,750	2,446,182,110
2021-03-05	104.63	106.65	107.62	104.17	+2.92%	44775	27,671,150	2,942,123,416
2021-03-04	103.48	103.62	105.83	101.85	+0.26%	43872	24,979,210	2,601,741,357
2021-03-03	103	103.35	104.53	102.65	+0.80%	40067	20,592,230	2,134,159,669
2021-03-02	100.9	102.53	104	100.63	+1.41%	58953	33,786,280	3,471,226,436
2021-03-01	100.39	101.1	101.34	99.51	+1.59%	21859	11,419,420	1,145,783,793
2021-02-26	98.86	99.52	100.85	97.6	+0.22%	29208	16,847,830	1,679,356,333
2021-02-25	98.7	99.3	100.08	98.53	+0.86%	39805	30,949,250	3,076,566,851
2021-02-24	97.23	98.45	98.69	96.17	+0.47%	43544	27,791,090	2,708,406,854
2021-02-22	97.69	97.99	98.3	96.71	+0.09%	26478	18,346,050	1,789,539,878
2021-02-20	96.62	97.9	98.47	96.62	+0.98%	13921	4,376,390	428,291,698
2021-02-19	97.5	96.95	97.84	95.83	-0.92%	47733	26,527,050	2,567,820,625
2021-02-18	100.73	97.85	100.73	97.6	-3.02%	55071	24,244,220	2,393,419,699
2021-02-17	101.46	100.9	102.1	99.7	-0.55%	29217	17,255,470	1,738,952,516
2021-02-16	104.4	101.46	104.4	101.2	-2.28%	45098	20,345,450	2,073,798,325
2021-02-15	105.5	103.83	106.2	102.62	-1.07%	31653	21,161,040	2,204,514,606
2021-02-12	104.45	104.95	105	103.1	+0.48%	17757	10,969,500	1,140,209,072
2021-02-11	103.8	104.45	105.5	103.17	+0.26%	25300	15,678,390	1,634,369,012
2021-02-10	105	104.18	105.89	103.39	-0.01%	32862	19,569,750	2,053,311,811
2021-02-09	103.11	104.19	104.9	102.13	+1.20%	42933	27,712,210	2,878,801,785
2021-02-08	102.4	102.95	103.92	102.24	+0.62%	23011	12,717,400	1,309,814,399
2021-02-05	103	102.32	103.38	100.56	-0.28%	25919	12,926,110	1,313,747,418
2021-02-04	103.45	102.61	104.18	102.07	-1.01%	21497	12,288,120	1,262,681,694
2021-02-03	102.76	103.66	104.45	102.17	+1.48%	35348	19,401,610	2,008,052,152
2021-02-02	100.98	102.15	103.46	100.37	+1.53%	34491	24,959,470	2,553,920,386
2021-02-01	100.1	100.61	101.48	98.55	+1.40%	29382	15,809,740	1,587,174,272
2021-01-29	100.9	99.22	101.21	98.52	-1.96%	35036	19,188,840	1,913,827,803
2021-01-28	99.82	101.2	102.25	98.49	+0.68%	35995	19,428,800	1,960,352,404
2021-01-27	104.25	100.52	104.65	100.15	-3.45%	41121	22,910,830	2,324,332,932
2021-01-26	100.4	104.11	104.17	99.9	+2.98%	42434	24,214,040	2,486,732,061
2021-01-25	104	101.1	104.35	99.5	-2.25%	50265	30,443,820	3,104,839,994
2021-01-22	105.01	103.43	105.45	102.45	-2.42%	32292	23,639,420	2,450,989,405
2021-01-21	106	105.99	106.48	101.6	+0.21%	39753	25,228,290	2,644,618,467
2021-01-20	103.75	105.77	106.59	103.75	+2.10%	24829	16,315,260	1,722,086,008
2021-01-19	104.05	103.59	105.71	103.25	+0.51%	33471	21,310,250	2,230,374,036
2021-01-18	104.2	103.06	104.2	102.21	-1.01%	27497	15,272,220	1,572,858,921
2021-01-15	104.27	104.11	106.16	103.53	-1.24%	26546	16,502,610	1,730,534,205
2021-01-14	105.86	105.42	106.92	103.06	-0.67%	45172	27,170,620	2,848,146,081
2021-01-13	107.5	106.13	108.88	105.2	-1.24%	55591	36,390,430	3,895,643,220
2021-01-12	105.22	107.46	107.5	104.76	+1.52%	49666	29,684,650	3,174,812,908
2021-01-11	104.9	105.85	107.27	102.67	+1.61%	52963	32,495,880	3,421,320,863
2021-01-08	101.59	104.17	104.25	101.14	+3.20%	38697	23,587,700	2,426,274,788
2021-01-06	99.98	100.94	101.5	99.58	+1.37%	27973	17,378,330	1,750,944,804
2021-01-05	98.48	99.58	99.88	98.1	+0.86%	14382	9,984,020	992,251,865
2021-01-04	99.18	98.73	99.99	98.52	0.00%	20378	9,083,700	902,902,979

Архив котировок акции ALRS по годам

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