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)
2023-12-29	69.5	69.5	69.98	69.27	0.00%	10410	3,845,100	267,666,819
2023-12-28	69.85	69.5	70.21	69.1	-0.50%	28642	9,699,080	675,476,291
2023-12-27	70.35	69.85	70.36	69.77	-0.75%	17910	9,841,070	689,270,176
2023-12-26	70	70.38	70.79	69.26	+0.47%	23597	13,378,300	936,326,549
2023-12-25	71.02	70.05	71.5	70.02	-1.30%	21444	10,070,960	712,732,150
2023-12-22	71.43	70.97	72.14	70.58	-0.34%	25702	16,172,430	1,152,123,856
2023-12-21	71.79	71.21	72.36	70.3	-1.36%	28440	14,628,080	1,043,022,276
2023-12-20	72.14	72.19	73.15	71.96	-0.15%	27680	14,147,570	1,024,619,817
2023-12-19	72.79	72.3	72.94	71.61	-0.29%	39930	16,291,990	1,176,863,134
2023-12-18	70.95	72.51	73.35	70.94	+1.84%	52208	30,021,130	2,171,792,199
2023-12-15	69.39	71.2	71.89	69.39	+2.46%	26905	14,293,600	1,013,922,463
2023-12-14	71.49	69.49	71.81	69.1	-2.78%	33509	17,523,950	1,233,919,401
2023-12-13	72.15	71.48	73.14	71.1	-0.98%	41186	19,135,390	1,380,946,641
2023-12-12	70.89	72.19	72.62	69.69	+2.22%	47448	29,790,520	2,127,359,703
2023-12-11	71	70.62	72.26	68.75	-0.42%	67133	49,935,290	3,529,802,132
2023-12-08	67.75	70.92	70.96	67.75	+5.02%	65189	42,841,800	2,975,283,632
2023-12-07	65.79	67.53	67.7	65.4	+2.49%	35723	22,203,740	1,482,840,863
2023-12-06	66.54	65.89	66.54	64.7	-0.62%	32209	22,882,650	1,503,750,684
2023-12-05	65.46	66.3	66.95	65.2	+1.62%	21122	7,464,790	492,404,607
2023-12-04	64.99	65.24	66.14	64.41	+0.32%	31431	10,096,870	661,426,738
2023-12-01	65.02	65.03	65.84	64.65	-0.23%	20091	7,657,130	499,126,255
2023-11-30	66.89	65.18	66.96	65	-2.32%	26712	11,644,400	763,730,993
2023-11-29	66.5	66.73	67.72	65.41	+0.35%	30922	18,344,050	1,224,602,557
2023-11-28	65.67	66.5	66.95	64.2	+1.68%	25596	13,300,060	868,468,957
2023-11-27	66	65.4	66.25	64.99	-0.92%	21265	8,569,120	563,005,379
2023-11-24	66.13	66.01	66.67	65.51	-0.20%	22221	8,656,290	572,052,517
2023-11-23	66.37	66.14	66.84	66.01	-0.69%	13218	4,637,320	308,053,577
2023-11-22	67.27	66.6	67.43	66.5	-0.70%	16372	5,474,870	366,556,722
2023-11-21	66.38	67.07	67.27	65.91	+1.04%	20538	7,580,230	505,339,710
2023-11-20	66.75	66.38	66.98	66.03	-0.42%	23256	7,141,400	474,846,458
2023-11-17	66.4	66.66	66.99	65.67	-0.43%	40678	16,639,680	1,103,079,540
2023-11-16	68.63	66.95	68.87	66.68	-2.49%	29292	12,913,640	875,642,361
2023-11-15	68.12	68.66	69.28	67.21	+0.94%	41832	19,483,270	1,331,985,868
2023-11-14	68	68.02	68.38	66.98	-0.70%	57868	20,044,120	1,357,174,752
2023-11-13	70.13	68.5	71.15	68.06	-2.66%	49517	18,882,650	1,317,240,392
2023-11-10	71.12	70.37	71.42	70.2	-1.39%	19410	7,193,150	509,017,909
2023-11-09	71.62	71.36	71.78	70.92	-0.36%	17068	6,527,550	464,931,637
2023-11-08	70.48	71.62	71.99	70.11	+1.75%	33309	16,843,250	1,200,419,285
2023-11-07	70.07	70.39	70.83	69.98	+0.31%	17307	6,541,240	460,986,903
2023-11-06	70.26	70.17	70.5	69.91	+0.23%	13774	5,161,590	362,239,466
2023-11-03	71.16	70.01	71.36	69.75	-1.21%	31891	13,727,960	966,220,154
2023-11-02	70.5	70.87	71.79	70.15	+0.52%	55171	16,012,260	1,137,796,169
2023-11-01	69.75	70.5	70.7	69.75	+0.74%	25745	9,832,140	691,555,571
2023-10-31	70.2	69.98	70.59	69.71	-0.07%	24591	11,183,400	783,228,987
2023-10-30	70.52	70.03	70.52	69.8	-1.00%	22289	10,756,760	754,016,566
2023-10-27	71	70.74	71.54	70.35	-0.07%	23244	12,188,280	864,171,067
2023-10-26	71.5	70.79	71.5	70.4	-1.05%	36447	14,940,880	1,059,158,824
2023-10-25	72.3	71.54	72.3	71.44	-1.13%	24963	9,737,680	699,060,669
2023-10-24	72.75	72.36	72.75	72.02	-0.34%	23422	7,462,450	539,318,453
2023-10-23	72.02	72.61	73	71.8	+0.76%	33431	14,312,460	1,036,657,205
2023-10-20	72.15	72.06	72.36	71.4	-0.19%	34992	12,157,050	874,020,937
2023-10-19	72.6	72.2	72.7	71.8	-0.85%	42095	23,572,640	1,702,408,136
2023-10-18	73.33	72.82	73.65	72.7	-5.44%	74069	41,223,360	3,015,635,094
2023-10-17	76.81	77.01	77.3	76.4	+0.14%	56096	33,139,870	2,550,730,536
2023-10-16	77	76.9	77.45	76.64	+0.26%	59186	18,734,880	1,443,143,818
2023-10-13	77	76.7	77.16	76.12	-0.21%	26692	11,111,540	851,340,939
2023-10-12	75.65	76.86	77.15	75.15	+1.28%	28634	11,662,490	892,682,981
2023-10-11	77.41	75.89	78.09	75.56	-1.85%	63408	29,084,700	2,237,930,616
2023-10-10	75	77.32	77.45	74.84	+3.13%	63910	27,841,480	2,126,754,989
2023-10-09	74.98	74.97	75.46	74.24	+0.39%	39446	11,798,790	883,120,305
2023-10-06	73.82	74.68	74.77	73.64	+1.22%	27314	10,015,040	743,496,717
2023-10-05	73.44	73.78	74	73.03	+0.82%	20627	6,915,100	509,158,370
2023-10-04	74	73.18	74.24	73.17	-1.31%	25028	10,604,510	782,034,653
2023-10-03	73.19	74.15	74.84	71.81	+1.31%	51053	27,207,120	2,001,664,957
2023-10-02	74.03	73.19	75.68	72.61	-0.84%	102356	44,225,330	3,288,049,045
2023-09-29	73	73.81	73.9	72.2	+1.07%	37582	16,243,800	1,190,318,293
2023-09-28	73.26	73.03	73.71	72.35	-0.31%	35875	16,487,420	1,204,997,762
2023-09-27	73.07	73.26	73.96	72.71	+0.29%	42767	20,289,310	1,487,012,661
2023-09-26	72	73.05	73.69	71.14	+1.50%	33935	14,401,490	1,042,590,788
2023-09-25	72.68	71.97	72.68	71.11	-0.99%	42337	16,834,360	1,209,201,086
2023-09-22	69.5	72.69	72.78	69.3	+4.02%	100784	34,493,190	2,453,940,075
2023-09-21	71.98	69.88	71.98	69.7	-3.17%	74153	37,479,850	2,638,603,528
2023-09-20	73.65	72.17	75.26	71.82	-2.00%	87036	54,267,180	3,961,721,365
2023-09-19	75	73.64	75.66	73.12	-2.15%	63996	27,839,820	2,066,261,532
2023-09-18	76.82	75.26	76.82	74.95	-2.26%	68279	30,685,190	2,320,153,346
2023-09-15	78.05	77	78.29	76.55	-1.43%	53025	23,607,500	1,824,833,916
2023-09-14	79.04	78.12	79.04	77.31	-1.03%	28152	13,429,430	1,050,523,950
2023-09-13	79.85	78.93	80.08	78.55	-0.89%	21760	6,706,930	531,872,497
2023-09-12	78.29	79.64	79.7	78.26	+1.91%	28884	10,073,220	796,225,441
2023-09-11	80.07	78.15	80.29	77.91	-2.09%	44276	14,855,720	1,170,232,516
2023-09-08	80	79.82	81	77.77	-0.46%	49701	21,805,840	1,727,372,886
2023-09-07	82	80.19	82.01	79.66	-2.22%	62066	21,136,150	1,703,152,892
2023-09-06	82.01	82.01	82.25	81.32	-0.13%	37373	12,320,650	1,007,035,755
2023-09-05	83.1	82.12	83.15	81.51	-1.06%	36272	15,488,110	1,274,643,839
2023-09-04	82.35	83	83.33	82.14	+0.94%	77180	21,155,010	1,750,649,601
2023-09-01	81.29	82.23	82.34	80.66	+1.18%	74853	25,854,380	2,111,973,305
2023-08-31	82	81.27	82.36	81.1	-0.81%	40602	16,266,480	1,328,196,192
2023-08-30	82.6	81.93	82.76	80.92	-1.11%	63171	28,287,750	2,311,298,143
2023-08-29	84.48	82.85	84.48	82.5	-2.22%	92004	46,218,900	3,851,347,498
2023-08-28	85	84.73	85.4	84.16	+0.05%	31649	17,419,570	1,478,850,718
2023-08-25	85.15	84.69	85.9	84.1	-0.48%	33751	19,243,440	1,631,911,715
2023-08-24	83.76	85.1	85.38	83.59	+2.05%	29767	15,818,390	1,334,903,527
2023-08-23	85.11	83.39	85.57	82.82	-1.95%	48030	27,743,730	2,340,880,159
2023-08-22	86.01	85.05	86.07	84.27	-1.20%	53788	28,170,090	2,395,276,976
2023-08-21	88.03	86.08	88.5	85.2	-2.22%	70428	37,885,040	3,280,462,966
2023-08-18	85.8	88.03	88.38	84.2	+2.60%	64992	41,989,860	3,634,945,789
2023-08-17	84.3	85.8	86.19	81.95	+2.90%	59294	37,339,530	3,134,429,555
2023-08-16	85.9	83.38	86.61	81.62	-3.02%	90876	53,969,460	4,518,342,369
2023-08-15	87	85.98	88.96	85.32	-1.76%	68586	32,246,250	2,818,979,440
2023-08-14	92.9	87.52	93.7	87.06	-4.85%	165709	107,012,810	9,689,136,481
2023-08-11	89	91.98	92	88.7	+3.46%	77560	35,001,790	3,161,428,739
2023-08-10	87.51	88.9	89.08	86.86	+1.98%	34721	17,444,640	1,539,236,991
2023-08-09	86.31	87.17	87.64	85.32	+1.22%	49071	22,414,630	1,944,704,028
2023-08-08	85.55	86.12	86.38	82.75	+0.68%	44130	25,531,500	2,159,181,766
2023-08-07	86.01	85.54	87.87	84.25	-0.05%	72432	29,145,430	2,517,651,421
2023-08-04	89	85.58	89.6	83.55	-3.51%	85092	46,011,880	3,995,848,895
2023-08-03	85.61	88.69	89.48	85.52	+3.60%	69782	40,016,910	3,496,131,952
2023-08-02	85.4	85.61	86.33	84.62	+0.13%	46668	19,735,060	1,687,099,348
2023-08-01	85.75	85.5	86.5	84.31	0.00%	56631	20,280,870	1,734,122,405
2023-07-31	84.05	85.5	85.6	83.75	+1.81%	39759	18,956,030	1,607,975,994
2023-07-28	84.61	83.98	84.9	83.45	-0.74%	39365	16,544,760	1,389,096,734
2023-07-27	84.85	84.61	86.26	83.21	+2.30%	95121	57,490,230	4,886,477,207
2023-07-26	80.61	82.71	82.78	80.27	+2.61%	34146	18,346,950	1,494,300,639
2023-07-25	80.8	80.61	80.95	79.61	-0.24%	23507	12,014,320	967,118,789
2023-07-24	81.07	80.8	81.85	80.16	-0.33%	34098	13,881,090	1,121,603,635
2023-07-21	78.81	81.07	81.2	78.81	+2.54%	30235	16,017,700	1,284,039,620
2023-07-20	81	79.06	81.12	78.65	-2.55%	79261	35,047,310	2,794,357,172
2023-07-19	81.9	81.13	82.52	80.85	-0.78%	35985	20,314,800	1,653,142,914
2023-07-18	78.63	81.77	81.89	78.6	+4.07%	108004	53,281,160	4,295,027,823
2023-07-17	77.5	78.57	78.75	77	+0.87%	56287	19,446,830	1,512,384,235
2023-07-14	77.33	77.89	78.29	76.65	+0.72%	44293	19,305,450	1,499,194,900
2023-07-13	76.98	77.33	77.59	75.6	+0.70%	62935	35,010,130	2,688,207,473
2023-07-12	74.8	76.79	76.85	74.7	+2.84%	54083	27,756,940	2,110,085,682
2023-07-11	74.3	74.67	75.07	73.72	+0.71%	53371	23,738,630	1,768,961,906
2023-07-10	72.3	74.14	74.3	72.28	+2.72%	68100	32,498,090	2,391,287,778
2023-07-07	71.4	72.18	72.26	70.82	+1.56%	28658	16,255,420	1,162,399,680
2023-07-06	71.09	71.07	71.67	70.56	+0.38%	61728	21,134,570	1,505,606,714
2023-07-05	70.1	70.8	71.12	69.87	+1.03%	26115	14,830,800	1,043,342,281
2023-07-04	71.48	70.08	71.8	69.8	-1.70%	44721	19,148,900	1,357,140,851
2023-07-03	70.61	71.29	72.35	70.23	+1.41%	69421	35,795,370	2,559,666,185
2023-06-30	68.81	70.3	71.23	68.21	+2.42%	62206	37,373,830	2,619,534,679
2023-06-29	67.6	68.64	68.77	67.58	+1.76%	26504	11,385,220	775,738,992
2023-06-28	67.75	67.45	67.8	67.1	-0.24%	13848	5,066,140	341,422,884
2023-06-27	67.24	67.61	67.87	67.1	+0.81%	18952	7,032,870	474,804,325
2023-06-26	67.28	67.07	67.53	66.1	+0.27%	34975	16,063,520	1,076,915,021
2023-06-23	68.29	66.89	68.65	66.4	-2.18%	46770	20,228,420	1,365,943,089
2023-06-22	68.59	68.38	68.97	68.29	-0.62%	19412	8,589,810	589,066,069
2023-06-21	68.87	68.81	69.09	68.3	-0.07%	22379	8,093,120	555,904,880
2023-06-20	69.19	68.86	69.71	67.8	-0.63%	40306	19,157,610	1,316,765,297
2023-06-19	69.75	69.3	69.8	68.01	+3.37%	88238	49,391,720	3,412,481,335
2023-06-16	67.5	67.04	67.64	66.7	-0.59%	46526	12,377,690	829,180,565
2023-06-15	68.53	67.44	68.75	67.05	-1.35%	49788	23,859,760	1,615,459,646
2023-06-14	67.73	68.36	68.36	67	+1.09%	39565	15,294,750	1,036,473,497
2023-06-13	67.09	67.62	67.75	67.09	+1.03%	27432	10,781,650	726,998,173
2023-06-09	66.05	66.93	67.5	65.87	+1.33%	31962	18,168,910	1,214,940,100
2023-06-08	66.1	66.05	66.22	65.76	+0.11%	10567	3,594,030	237,232,921
2023-06-07	66.11	65.98	66.36	65.73	-0.18%	15305	6,353,960	419,569,051
2023-06-06	65.51	66.1	66.17	65.21	+0.46%	23229	9,201,810	605,419,946
2023-06-05	66.35	65.8	66.94	65.6	-0.42%	56573	16,271,200	1,079,013,589
2023-06-02	65.54	66.08	66.17	65.3	+0.89%	29406	13,331,750	877,262,215
2023-06-01	66	65.5	66.81	65.28	-0.44%	23633	11,218,980	737,664,974
2023-05-31	64.37	65.79	65.96	64	-2.58%	84935	57,055,900	3,728,912,017
2023-05-30	66.59	67.53	71.44	66.13	+0.88%	187109	148,679,510	10,173,983,950
2023-05-29	67	66.94	67.88	66.61	+0.24%	35103	16,236,800	1,090,442,875
2023-05-26	66.2	66.78	66.95	66.06	+0.66%	16013	5,982,860	398,273,211
2023-05-25	67	66.34	67.15	65.8	-0.91%	21278	7,031,850	466,430,652
2023-05-24	66.5	66.95	67.35	66.12	+0.48%	16131	7,443,660	496,930,887
2023-05-23	66.95	66.63	66.95	66	-0.27%	14426	5,826,970	386,927,200
2023-05-22	66.5	66.81	66.92	65.9	+0.85%	17805	6,520,970	433,177,639
2023-05-19	66	66.25	66.44	65.44	-0.96%	28115	13,887,370	916,976,677
2023-05-18	67.72	66.89	67.97	66.71	-1.20%	24648	11,814,350	793,673,933
2023-05-17	67.82	67.7	68.42	67.05	+0.50%	24869	13,601,550	921,614,235
2023-05-16	67.51	67.36	67.9	66.65	-0.06%	20805	7,861,210	528,563,690
2023-05-15	65.65	67.4	67.5	65.65	+2.67%	24275	9,977,860	664,335,138
2023-05-12	65.5	65.65	65.95	65.01	+0.24%	15188	6,388,620	418,130,209
2023-05-11	66.1	65.49	66.97	64.58	-0.71%	28148	14,550,150	961,385,726
2023-05-10	65.7	65.96	66.5	64.56	+2.22%	35700	20,405,830	1,337,486,029
2023-05-08	64.7	64.53	65.06	64.1	-0.40%	9509	3,392,950	218,961,030
2023-05-05	65.94	64.79	66.4	64.67	-1.62%	17926	7,576,600	495,132,487
2023-05-04	65.56	65.86	66.11	65.05	+0.70%	17002	6,600,090	433,225,216
2023-05-03	66.74	65.4	67.51	64.81	-1.95%	33005	15,610,090	1,034,423,526
2023-05-02	67.95	66.7	68.2	66.17	-1.55%	22983	9,607,820	645,748,360
2023-04-28	68.51	67.75	68.97	66.86	-0.86%	23903	11,705,440	797,523,186
2023-04-27	68.11	68.34	68.54	67.56	+0.44%	20651	11,553,100	787,105,582
2023-04-26	67.76	68.04	68.65	67.4	+0.73%	17953	10,128,940	690,189,245
2023-04-25	68.24	67.55	68.49	67.38	-0.82%	17473	8,339,940	565,733,661
2023-04-24	68	68.11	69.09	67.56	-0.09%	30074	14,388,390	984,424,526
2023-04-21	67.36	68.17	68.78	66.93	+1.46%	31905	18,951,770	1,285,694,636
2023-04-20	66.7	67.19	67.69	65.71	+0.76%	27180	12,921,570	863,081,225
2023-04-19	67.37	66.68	67.79	66.3	-0.80%	28439	15,442,300	1,036,204,877
2023-04-18	67.24	67.22	67.58	66.63	+0.22%	21193	9,830,170	660,060,784
2023-04-17	66.57	67.07	67.3	66.53	+1.01%	21248	8,504,000	569,108,990
2023-04-14	65.92	66.4	66.48	65.53	+0.67%	14299	6,563,390	433,928,173
2023-04-13	66.37	65.96	66.49	65.32	-0.92%	25087	11,495,290	757,231,278
2023-04-12	66.96	66.57	67.44	66.01	-0.34%	51867	16,943,900	1,130,072,580
2023-04-11	67.98	66.8	68.74	66.3	-1.46%	70142	23,630,320	1,598,288,569
2023-04-10	66.88	67.79	67.95	66.77	+1.73%	48691	16,823,460	1,136,663,388
2023-04-07	66.1	66.64	66.84	66.02	+0.98%	34203	12,644,420	840,673,848
2023-04-06	66.7	65.99	67.78	65.81	-0.84%	65486	22,974,200	1,535,013,676
2023-04-05	66.25	66.55	67.05	65.25	+0.44%	40027	11,975,920	793,980,307
2023-04-04	67	66.26	67.15	65.61	-0.78%	37682	17,444,690	1,160,995,416
2023-04-03	66.92	66.78	67.37	66.18	+1.20%	45486	17,101,390	1,142,036,824
2023-03-31	66.55	65.99	66.9	64.7	-0.78%	35292	21,859,080	1,435,280,452
2023-03-30	64.37	66.51	67.2	64.2	+3.02%	58576	28,787,700	1,901,120,520
2023-03-29	64.99	64.56	65.11	64.21	-0.48%	18466	8,026,010	518,950,768
2023-03-28	65.65	64.87	65.9	64.1	-0.87%	26331	12,132,550	786,774,412
2023-03-27	63.7	65.44	65.6	63.7	+2.99%	38584	20,175,300	1,304,871,650
2023-03-24	63.79	63.54	63.92	63.21	-0.39%	14748	6,417,990	407,898,638
2023-03-23	63.93	63.79	64.1	63.07	0.00%	22056	11,811,790	751,004,666
2023-03-22	64.3	63.79	64.9	63.59	-0.70%	35268	13,568,900	872,275,306
2023-03-21	63.4	64.24	65.8	62.85	+1.77%	87444	46,991,020	3,036,007,648
2023-03-20	60.9	63.12	63.23	60.85	+3.82%	63783	23,968,450	1,493,348,894
2023-03-17	60.4	60.8	60.95	60.3	+0.66%	25163	10,899,820	660,669,902
2023-03-16	60.65	60.4	60.96	59.88	-0.48%	33772	8,084,680	487,703,855
2023-03-15	61.5	60.69	61.7	60.31	-1.08%	28199	8,941,060	543,929,774
2023-03-14	61.06	61.35	61.66	60.75	+0.49%	13120	5,451,820	334,301,123
2023-03-13	61.63	61.05	62.18	60.6	-0.81%	22371	8,864,140	542,676,843
2023-03-10	61.35	61.55	61.74	61	+0.08%	19047	4,410,790	270,818,314
2023-03-09	61.75	61.5	62.35	61.43	-0.16%	21234	5,230,320	322,894,802
2023-03-07	61.71	61.6	61.99	61.3	-0.45%	21366	7,162,570	441,457,951
2023-03-06	62.29	61.88	62.82	61.72	-0.48%	35520	11,846,310	737,265,326
2023-03-03	60.84	62.18	62.3	60.8	+2.86%	66176	29,189,980	1,800,434,936
2023-03-02	61.35	60.45	61.77	59.96	-1.47%	30859	10,988,710	669,010,097
2023-03-01	60.7	61.35	61.53	60.4	+1.37%	34763	10,271,660	628,614,806
2023-02-28	60.4	60.52	60.65	60.13	+0.50%	23438	7,260,900	438,740,820
2023-02-27	59.1	60.22	60.3	59.01	+1.40%	28177	7,371,170	440,790,720
2023-02-24	60.2	59.39	60.8	58.61	-0.93%	52211	24,663,190	1,465,139,184
2023-02-22	60	59.95	60.15	59.45	+0.12%	14518	4,392,510	262,570,763
2023-02-21	58.9	59.88	60.3	58.81	+1.41%	27720	12,713,610	759,770,378
2023-02-20	59.66	59.05	59.88	58.25	-0.57%	41391	18,673,980	1,101,047,251
2023-02-17	58.7	59.39	59.49	58.7	+0.76%	19036	5,764,210	341,582,853
2023-02-16	59.07	58.94	59.59	58.53	+0.10%	25682	8,155,960	481,408,496
2023-02-15	60.19	58.88	60.19	58.12	-2.50%	46969	14,857,930	880,925,789
2023-02-14	61.65	60.39	61.79	59.25	-2.17%	40921	14,547,150	881,703,949
2023-02-13	61.82	61.73	62.19	61.61	-0.15%	15238	4,888,880	302,852,694
2023-02-10	61.67	61.82	62.06	61.53	+0.06%	13913	4,213,400	260,598,067
2023-02-09	62.05	61.78	62.07	61.53	-0.34%	16152	6,511,270	402,240,578
2023-02-08	62.44	61.99	62.8	61.3	-0.56%	34970	11,383,330	707,178,253
2023-02-07	62.5	62.34	63.41	61.9	-0.34%	32132	12,584,710	786,154,919
2023-02-06	61.98	62.55	62.88	61.73	+1.34%	36293	15,179,230	949,085,695
2023-02-03	61.55	61.72	61.99	60.85	+0.16%	30669	8,867,240	544,811,815
2023-02-02	61.9	61.62	61.94	61.16	-0.18%	26343	8,598,930	529,459,776
2023-02-01	62.1	61.73	62.4	61.24	-0.44%	33951	12,458,700	770,758,658
2023-01-31	61.68	62	62.48	61.56	+0.73%	35505	13,182,260	817,478,805
2023-01-30	61.2	61.55	61.69	60.91	+1.27%	28887	10,455,620	640,980,720
2023-01-27	60.5	60.78	61.11	60.18	+0.56%	21153	7,778,880	471,860,535
2023-01-26	60.92	60.44	61.09	60.22	-0.71%	20337	7,853,530	475,218,097
2023-01-25	60.7	60.87	60.93	60.11	+0.28%	23273	7,451,180	450,708,435
2023-01-24	61.78	60.7	61.85	60.56	-1.36%	38802	15,293,940	933,478,055
2023-01-23	60.49	61.54	61.88	60.09	+2.29%	42925	17,817,580	1,088,409,566
2023-01-20	60.41	60.16	60.62	59.9	-0.23%	20760	10,513,190	632,362,420
2023-01-19	61.52	60.3	61.62	59.8	-2.24%	57322	28,384,560	1,715,349,847
2023-01-18	61.92	61.68	62.7	61.1	-0.18%	32579	16,028,880	993,486,888
2023-01-17	63.1	61.79	63.68	61.6	-1.17%	67169	37,352,570	2,345,915,533
2023-01-16	60.2	62.52	62.6	60	+4.04%	66436	29,510,150	1,817,174,109
2023-01-13	60.05	60.09	60.41	59.77	-0.02%	21692	7,023,410	421,828,066
2023-01-12	60.8	60.1	60.86	59.87	-1.07%	28040	8,473,450	510,368,329
2023-01-11	59.9	60.75	60.8	59.85	+1.57%	35676	12,277,940	740,066,784
2023-01-10	59.28	59.81	59.83	58.87	+1.10%	25291	7,763,120	460,773,432
2023-01-09	59.09	59.16	59.25	58.75	+0.56%	19273	5,887,570	347,572,839
2023-01-06	58.8	58.83	58.99	58.72	-0.10%	8871	1,772,130	104,354,078
2023-01-05	59.36	58.89	59.36	58.58	-0.66%	15077	3,964,010	233,480,636
2023-01-04	59.48	59.28	59.48	59.09	-0.12%	13112	2,070,960	122,633,344
2023-01-03	58.83	59.35	59.53	58.83	0.00%	17248	4,531,120	268,176,929

Архив котировок акции ALRS по годам

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