Инарктика
AQUA
421 ₽ +2.16% ↑История котировок AQUA
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 43.5 | 44 | 44 | 43.5 | +1.62% | 6 | 1,700 | 74,750 |
| 2015-12-24 | 41.2 | 43.3 | 43.3 | 41 | +5.35% | 9 | 1,800 | 74,610 |
| 2015-12-23 | 42.1 | 41.1 | 42.1 | 41.1 | -2.84% | 4 | 400 | 16,650 |
| 2015-12-21 | 42.7 | 42.3 | 42.7 | 39 | -1.63% | 7 | 1,000 | 41,340 |
| 2015-12-18 | 43 | 43 | 43 | 43 | -1.38% | 3 | 300 | 12,900 |
| 2015-12-17 | 42.6 | 43.6 | 43.6 | 42.6 | -2.02% | 6 | 800 | 34,310 |
| 2015-12-11 | 44 | 44.5 | 44.5 | 44 | +1.14% | 2 | 200 | 8,850 |
| 2015-12-09 | 44.7 | 44 | 44.7 | 44 | +1.85% | 3 | 300 | 13,290 |
| 2015-12-08 | 41.2 | 43.2 | 43.2 | 41.2 | +4.60% | 3 | 600 | 25,640 |
| 2015-12-07 | 42.5 | 41.3 | 42.5 | 41.3 | -1.67% | 3 | 800 | 33,680 |
| 2015-12-03 | 43 | 42 | 43 | 42 | -1.18% | 5 | 500 | 21,330 |
| 2015-12-02 | 42.5 | 42.5 | 43 | 42.5 | -0.70% | 6 | 1,200 | 51,100 |
| 2015-12-01 | 42.9 | 42.8 | 43.9 | 40.7 | -0.23% | 18 | 2,800 | 118,070 |
| 2015-11-30 | 43.5 | 42.9 | 43.5 | 42.9 | -0.23% | 4 | 400 | 17,280 |
| 2015-11-27 | 43.3 | 43 | 43.5 | 43 | -1.60% | 11 | 2,300 | 99,280 |
| 2015-11-26 | 43.7 | 43.7 | 43.7 | 43.7 | -0.91% | 1 | 100 | 4,370 |
| 2015-11-24 | 44.1 | 44.1 | 44.1 | 44.1 | -1.78% | 2 | 300 | 13,230 |
| 2015-11-20 | 44.9 | 44.9 | 44.9 | 44.9 | +2.51% | 2 | 200 | 8,980 |
| 2015-11-19 | 43.8 | 43.8 | 43.8 | 43.8 | -3.10% | 1 | 100 | 4,380 |
| 2015-11-18 | 43.3 | 45.2 | 45.2 | 43.3 | +2.49% | 6 | 1,500 | 67,450 |
| 2015-11-13 | 42.5 | 44.1 | 44.1 | 42.5 | +1.61% | 6 | 1,200 | 51,650 |
| 2015-11-11 | 43.5 | 43.4 | 43.5 | 43.4 | -3.13% | 2 | 200 | 8,690 |
| 2015-11-10 | 43.7 | 44.8 | 44.8 | 43.6 | -0.44% | 4 | 400 | 17,570 |
| 2015-11-09 | 43.8 | 45 | 45 | 43.7 | +2.51% | 6 | 1,600 | 70,510 |
| 2015-11-06 | 44.8 | 43.9 | 45.3 | 43.9 | -2.23% | 5 | 800 | 35,950 |
| 2015-11-05 | 43.6 | 44.9 | 44.9 | 41.4 | +2.75% | 6 | 600 | 26,040 |
| 2015-11-03 | 45.5 | 43.7 | 45.5 | 43.7 | -3.96% | 12 | 8,200 | 372,450 |
| 2015-10-30 | 45.5 | 45.5 | 45.5 | 45.5 | 0.00% | 2 | 200 | 9,100 |
| 2015-10-29 | 45.4 | 45.5 | 45.5 | 45.4 | +1.11% | 2 | 300 | 13,630 |
| 2015-10-28 | 45.5 | 45 | 45.5 | 45 | -1.10% | 4 | 1,100 | 50,000 |
| 2015-10-27 | 45.2 | 45.5 | 45.5 | 45 | 0.00% | 5 | 600 | 27,110 |
| 2015-10-26 | 45.7 | 45.5 | 45.7 | 45 | -1.09% | 6 | 1,100 | 49,930 |
| 2015-10-23 | 46.5 | 46 | 46.5 | 45.3 | -1.08% | 10 | 1,000 | 45,770 |
| 2015-10-22 | 47.5 | 46.5 | 47.5 | 46.5 | +0.65% | 4 | 600 | 28,300 |
| 2015-10-21 | 46.4 | 46.2 | 46.4 | 46.2 | -4.55% | 3 | 400 | 18,540 |
| 2015-10-20 | 50.3 | 48.4 | 52 | 48 | +0.21% | 25 | 5,700 | 279,980 |
| 2015-10-19 | 44.2 | 48.3 | 52 | 40.1 | +8.54% | 42 | 5,800 | 269,570 |
| 2015-10-16 | 44 | 44.5 | 44.5 | 43.1 | +1.14% | 7 | 800 | 35,090 |
| 2015-10-15 | 44.4 | 44 | 44.4 | 44 | -0.23% | 5 | 1,000 | 44,190 |
| 2015-10-14 | 44.3 | 44.1 | 44.7 | 44.1 | -3.08% | 10 | 1,100 | 48,810 |
| 2015-10-13 | 45.5 | 45.5 | 45.5 | 45 | +0.89% | 3 | 500 | 22,600 |
| 2015-10-12 | 44.6 | 45.1 | 45.1 | 43.8 | +0.22% | 7 | 900 | 40,130 |
| 2015-10-09 | 44.1 | 45 | 45 | 44.1 | -1.96% | 2 | 300 | 13,320 |
| 2015-10-07 | 45.9 | 45.9 | 45.9 | 45.9 | +4.32% | 1 | 100 | 4,590 |
| 2015-10-06 | 44 | 44 | 44.2 | 44 | -2.22% | 13 | 2,200 | 96,870 |
| 2015-10-05 | 44.8 | 45 | 45 | 44.1 | +2.04% | 6 | 1,000 | 44,600 |
| 2015-10-02 | 44.2 | 44.1 | 44.2 | 44.1 | -0.90% | 3 | 400 | 17,660 |
| 2015-10-01 | 46.4 | 44.5 | 46.4 | 44.5 | 0.00% | 6 | 600 | 26,940 |
| 2015-09-30 | 45.6 | 44.5 | 45.7 | 43.8 | -0.89% | 17 | 3,300 | 146,890 |
| 2015-09-29 | 45.3 | 44.9 | 45.3 | 44.4 | -0.44% | 5 | 700 | 31,410 |
| 2015-09-28 | 46.1 | 45.1 | 46.2 | 45.1 | -2.17% | 7 | 1,800 | 82,790 |
| 2015-09-25 | 46.1 | 46.1 | 46.1 | 46.1 | +1.77% | 1 | 100 | 4,610 |
| 2015-09-24 | 45.7 | 45.3 | 45.7 | 45.2 | 0.00% | 6 | 700 | 31,740 |
| 2015-09-23 | 45.4 | 45.3 | 45.4 | 45.3 | -4.43% | 2 | 200 | 9,070 |
| 2015-09-22 | 46.9 | 47.4 | 47.4 | 46.9 | +2.82% | 7 | 700 | 32,990 |
| 2015-09-21 | 45.1 | 46.1 | 47.3 | 43.6 | -0.43% | 16 | 1,700 | 77,300 |
| 2015-09-18 | 45.8 | 46.3 | 49.3 | 44.5 | -0.64% | 23 | 7,200 | 328,080 |
| 2015-09-17 | 47.3 | 46.6 | 47.3 | 46.5 | -4.51% | 31 | 7,200 | 336,300 |
| 2015-09-16 | 48.1 | 48.8 | 48.8 | 45.8 | +1.04% | 6 | 600 | 28,400 |
| 2015-09-15 | 49.4 | 48.3 | 49.4 | 48.3 | -4.92% | 7 | 900 | 44,040 |
| 2015-09-14 | 50.8 | 50.8 | 50.8 | 50.8 | +2.21% | 3 | 1,000 | 50,800 |
| 2015-09-11 | 49 | 49.7 | 49.9 | 46.7 | +1.43% | 7 | 1,200 | 59,130 |
| 2015-09-10 | 50 | 49 | 50 | 49 | 0.00% | 3 | 500 | 24,790 |
| 2015-09-09 | 50 | 49 | 50 | 49 | -0.20% | 3 | 400 | 19,730 |
| 2015-09-08 | 50 | 49.1 | 50 | 49.1 | -1.80% | 6 | 1,500 | 74,480 |
| 2015-09-07 | 51.9 | 50 | 52.9 | 50 | -2.15% | 8 | 2,000 | 102,140 |
| 2015-09-04 | 51.9 | 51.1 | 51.9 | 49.5 | +1.19% | 7 | 2,000 | 102,290 |
| 2015-09-03 | 50.5 | 50.5 | 50.5 | 50.5 | 0.00% | 2 | 200 | 10,100 |
| 2015-09-02 | 50.5 | 50.5 | 50.5 | 50.5 | 0.00% | 3 | 500 | 25,250 |
| 2015-09-01 | 50.5 | 50.5 | 50.5 | 50.5 | -0.59% | 3 | 600 | 30,300 |
| 2015-08-31 | 49.5 | 50.8 | 50.8 | 49.1 | -0.20% | 3 | 400 | 19,850 |
| 2015-08-27 | 51.9 | 50.9 | 51.9 | 50.9 | +1.80% | 7 | 1,200 | 61,180 |
| 2015-08-26 | 50 | 50 | 50.8 | 50 | +3.09% | 4 | 400 | 20,080 |
| 2015-08-24 | 51.9 | 48.5 | 51.9 | 48.5 | -6.55% | 2 | 200 | 10,040 |
| 2015-08-20 | 51.9 | 51.9 | 51.9 | 51.9 | 0.00% | 2 | 600 | 31,140 |
| 2015-08-19 | 52 | 51.9 | 52 | 51.8 | -0.19% | 6 | 1,500 | 77,840 |
| 2015-08-18 | 50.5 | 52 | 52.1 | 50 | -1.14% | 4 | 800 | 40,460 |
| 2015-08-17 | 52.6 | 52.6 | 52.6 | 52.6 | +2.73% | 1 | 100 | 5,260 |
| 2015-08-13 | 56.5 | 51.2 | 56.8 | 51.2 | -3.40% | 7 | 700 | 38,090 |
| 2015-08-12 | 53 | 53 | 53 | 53 | -3.46% | 1 | 100 | 5,300 |
| 2015-08-11 | 56.1 | 54.9 | 56.1 | 47.5 | -3.51% | 25 | 8,500 | 438,550 |
| 2015-08-10 | 55.5 | 56.9 | 56.9 | 55.5 | +2.52% | 3 | 1,100 | 61,190 |
| 2015-08-07 | 55.5 | 55.5 | 55.5 | 55.5 | -2.29% | 1 | 100 | 5,550 |
| 2015-08-05 | 56.8 | 56.8 | 56.8 | 56.8 | +9.23% | 1 | 100 | 5,680 |
| 2015-08-04 | 51 | 52 | 52 | 51 | -1.14% | 2 | 200 | 10,300 |
| 2015-08-03 | 50.1 | 52.6 | 59.8 | 49.1 | +3.14% | 18 | 3,300 | 183,280 |
| 2015-07-31 | 51.1 | 51 | 51.1 | 51 | +0.20% | 2 | 200 | 10,210 |
| 2015-07-30 | 50.9 | 50.9 | 50.9 | 50.9 | +3.67% | 1 | 200 | 10,180 |
| 2015-07-29 | 50.9 | 49.1 | 50.9 | 49.1 | -3.54% | 4 | 1,200 | 59,960 |
| 2015-07-28 | 50.7 | 50.9 | 52.9 | 50.7 | +0.59% | 5 | 1,300 | 66,850 |
| 2015-07-27 | 47.5 | 50.6 | 50.6 | 47.2 | -2.50% | 4 | 500 | 23,990 |
| 2015-07-24 | 50.9 | 51.9 | 52 | 50.9 | +1.96% | 10 | 4,300 | 222,740 |
| 2015-07-23 | 47.5 | 50.9 | 50.9 | 47 | 0.00% | 9 | 2,700 | 135,380 |
| 2015-07-22 | 50.9 | 50.9 | 50.9 | 50.9 | 0.00% | 1 | 100 | 5,090 |
| 2015-07-21 | 49.9 | 50.9 | 50.9 | 49.9 | +5.82% | 5 | 1,400 | 70,260 |
| 2015-07-20 | 47.1 | 48.1 | 48.1 | 47 | -5.50% | 3 | 600 | 28,320 |
| 2015-07-17 | 50.8 | 50.9 | 50.9 | 50.2 | +1.80% | 3 | 400 | 20,210 |
| 2015-07-16 | 50.1 | 50 | 50.1 | 50 | -0.40% | 5 | 2,500 | 125,150 |
| 2015-07-15 | 50.2 | 50.2 | 50.2 | 50.2 | 0.00% | 1 | 100 | 5,020 |
| 2015-07-14 | 48.8 | 50.2 | 50.2 | 48.7 | +0.40% | 4 | 400 | 19,670 |
| 2015-07-13 | 51.8 | 50 | 51.8 | 50 | -3.66% | 3 | 300 | 15,270 |
| 2015-07-10 | 51.9 | 51.9 | 51.9 | 47.9 | 0.00% | 3 | 300 | 15,170 |
| 2015-07-09 | 49.6 | 51.9 | 54.5 | 49.6 | +9.96% | 32 | 10,800 | 556,890 |
| 2015-07-08 | 45.7 | 47.2 | 49.6 | 43 | -5.79% | 8 | 3,400 | 148,220 |
| 2015-07-06 | 50.1 | 50.1 | 50.7 | 50 | -5.47% | 6 | 1,400 | 70,780 |
| 2015-06-30 | 52.9 | 53 | 53 | 52.9 | 0.00% | 4 | 5,900 | 312,690 |
| 2015-06-29 | 53.1 | 53 | 53.1 | 53 | -3.64% | 2 | 800 | 42,410 |
| 2015-06-25 | 55 | 55 | 55 | 55 | 0.00% | 2 | 1,600 | 88,000 |
| 2015-06-24 | 59.6 | 55 | 59.6 | 53 | -6.62% | 14 | 4,800 | 261,680 |
| 2015-06-22 | 58.6 | 58.9 | 58.9 | 58.6 | +8.87% | 4 | 400 | 23,510 |
| 2015-06-19 | 54.2 | 54.1 | 54.2 | 54.1 | -3.39% | 2 | 200 | 10,830 |
| 2015-06-16 | 53.1 | 56 | 57 | 53.1 | +4.67% | 6 | 600 | 33,310 |
| 2015-06-15 | 53.1 | 53.5 | 53.5 | 53.1 | +2.69% | 2 | 300 | 15,970 |
| 2015-06-11 | 55 | 52.1 | 55 | 52.1 | -5.27% | 3 | 300 | 16,210 |
| 2015-06-10 | 52.6 | 55 | 55 | 52.6 | 0.00% | 3 | 300 | 16,260 |