Инарктика

AQUA

420.9 ₽ +2.14% ↑

История котировок AQUA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	589.5	600.5	605	588	+1.44%	650	42,540	25,471,595
2021-12-29	586	592	599.5	577.5	+1.11%	588	25,530	15,023,130
2021-12-28	570	585.5	595	570	+2.63%	526	25,170	14,706,780
2021-12-27	588	570.5	588	560.5	-2.98%	552	17,480	10,027,100
2021-12-24	566.5	588	588	549	+3.80%	817	48,890	27,857,515
2021-12-23	563	566.5	568.5	546	0.00%	455	25,470	14,252,950
2021-12-22	556	566.5	570	555	+2.07%	382	24,710	13,858,890
2021-12-21	539	555	555	539	+2.49%	271	12,590	6,938,590
2021-12-20	538.5	541.5	553.5	532	-1.28%	443	25,810	14,042,635
2021-12-17	564.5	548.5	564.5	544.5	-0.63%	318	8,710	4,797,120
2021-12-16	556.5	552	564	533	-0.81%	1016	50,700	27,926,030
2021-12-15	531	556.5	564.5	529	+5.00%	1087	45,750	25,021,190
2021-12-14	510	530	539	493	+1.92%	1044	48,110	24,669,170
2021-12-13	531	520	535	507	-1.89%	614	30,340	15,827,355
2021-12-10	538	530	546.5	512	-1.49%	831	33,210	17,558,490
2021-12-09	493.5	538	555	492.5	+9.35%	1638	72,520	37,490,975
2021-12-08	515	492	515.5	490	-1.60%	602	29,200	14,525,565
2021-12-07	479	500	515.5	477.5	+5.26%	1130	72,880	36,300,810
2021-12-06	509	475	514.5	473	-6.68%	1428	49,870	24,455,400
2021-12-03	528	509	543	509	-1.74%	1638	65,730	34,533,685
2021-12-02	531	518	532.5	518	-2.45%	355	14,330	7,486,795
2021-12-01	530	531	538.5	527	+0.95%	226	9,090	4,825,210
2021-11-30	540	526	540	521.5	+1.35%	606	30,170	15,956,040
2021-11-29	538.5	519	541.5	518	-0.38%	472	19,940	10,482,945
2021-11-26	541	521	541	514	-3.25%	666	27,700	14,509,200
2021-11-25	541	538.5	550	537	+0.19%	320	12,110	6,573,670
2021-11-24	528	537.5	542.5	528	+1.80%	426	18,980	10,168,230
2021-11-23	550	528	551	525.5	-4.26%	962	38,090	20,364,650
2021-11-22	565	551.5	565	520.5	-0.99%	1039	40,960	22,317,850
2021-11-19	561	557	566.5	549	-0.80%	564	16,580	9,212,995
2021-11-18	563	561.5	579	561	-0.53%	431	16,440	9,332,450
2021-11-17	555.5	564.5	571	554.5	+1.44%	623	41,310	23,229,825
2021-11-16	562.5	556.5	567	550	-0.71%	454	16,720	9,312,105
2021-11-15	552.5	560.5	573.5	545	+2.37%	728	28,650	16,031,025
2021-11-12	554.5	547.5	566	541	-1.62%	586	22,370	12,307,890
2021-11-11	559	556.5	563	552.5	-1.07%	359	10,820	6,027,365
2021-11-10	550.5	562.5	578.5	544	+1.90%	980	44,990	25,396,870
2021-11-09	552.5	552	565	550.5	-0.09%	620	21,290	11,874,670
2021-11-08	549.5	552.5	556	549.5	+0.27%	293	7,140	3,947,565
2021-11-05	548.5	551	559	547	+0.46%	440	10,540	5,848,205
2021-11-03	547.5	548.5	559.5	542	-0.36%	632	23,540	13,005,910
2021-11-02	549.5	550.5	557.5	544.5	+1.76%	544	21,260	11,744,025
2021-11-01	545	541	558.5	462.5	-0.92%	1500	94,090	49,802,730
2021-10-29	559	546	567	542.5	-1.18%	441	19,930	11,023,085
2021-10-28	549	552.5	558.5	530	+2.22%	662	25,720	14,022,600
2021-10-27	553	540.5	553	539	-1.82%	445	12,810	6,967,830
2021-10-26	553	550.5	554.5	547	-0.27%	342	8,990	4,938,000
2021-10-25	554	552	561	548	+0.64%	444	21,240	11,763,525
2021-10-22	562	548.5	564	548	-2.49%	444	15,240	8,447,450
2021-10-21	576	562.5	577	558.5	-1.23%	550	18,910	10,690,025
2021-10-20	557.5	569.5	593.5	553.5	+3.08%	1184	55,470	31,698,000
2021-10-19	554	552.5	554.5	545.5	+0.27%	481	25,210	13,865,255
2021-10-18	550	551	554.5	550	+0.18%	396	12,910	7,128,800
2021-10-15	550.5	550	554	540.5	-0.36%	569	33,750	18,567,800
2021-10-14	554.5	552	558.5	550	+0.36%	682	27,280	15,109,545
2021-10-13	565.5	550	566.5	549.5	-2.40%	933	32,760	18,207,440
2021-10-12	572	563.5	572	545	-1.57%	1080	41,590	23,395,560
2021-10-11	575	572.5	598	566	+0.35%	1904	113,430	65,629,700
2021-10-08	592	570.5	592	566	-0.44%	1353	60,320	34,682,095
2021-10-07	580	573	605.5	560	+2.50%	2999	124,440	72,272,945
2021-10-06	610.5	559	633	535	-7.30%	5149	239,770	140,425,470
2021-10-05	568	603	685	565.5	+6.07%	7299	360,130	222,895,200
2021-10-04	504	568.5	595	497.5	+12.91%	6395	289,580	158,955,575
2021-10-01	493	503.5	514.5	468	+2.13%	1090	72,620	35,997,650
2021-09-30	491	493	514	470	+2.92%	1406	80,970	39,818,035
2021-09-29	467	479	490	462	+2.79%	587	35,400	16,796,445
2021-09-28	459.5	466	481	459	+1.30%	374	20,020	9,387,805
2021-09-27	462	460	478.5	455.5	-0.65%	506	26,020	12,123,410
2021-09-24	475.5	463	480	446	-2.73%	657	35,390	16,547,955
2021-09-23	480	476	480	474.5	-0.63%	254	8,720	4,168,575
2021-09-22	473.5	479	481.5	467	+0.74%	331	13,440	6,421,410
2021-09-21	467	475.5	484	467	+2.04%	881	34,500	16,503,770
2021-09-20	470.5	466	475	458	-0.21%	619	18,750	8,737,100
2021-09-17	463.5	467	474.5	462	+0.32%	652	21,930	10,272,065
2021-09-16	462	465.5	468	460	+0.32%	351	18,260	8,456,860
2021-09-15	459	464	466	456	+0.76%	504	20,880	9,623,470
2021-09-14	467	460.5	467	457	-0.97%	447	22,900	10,590,200
2021-09-13	462	465	469	458.5	+1.09%	408	16,280	7,546,215
2021-09-10	462.5	460	466	458	-0.11%	305	18,690	8,629,190
2021-09-09	468.5	460.5	468.5	450	-1.39%	469	22,490	10,352,240
2021-09-08	457.5	467	469	455	+1.08%	538	25,650	11,839,215
2021-09-07	455	462	462	450.5	+1.76%	679	22,940	10,524,290
2021-09-06	452.5	454	459.5	444	+0.33%	799	41,570	18,783,495
2021-09-03	457	452.5	459.5	447	-0.98%	1012	36,460	16,490,905
2021-09-02	469.5	457	470	456	-2.66%	773	37,290	17,255,455
2021-09-01	471	469.5	471	464	-0.32%	431	22,000	10,297,810
2021-08-31	480.5	471	490	467.5	-1.98%	871	48,020	22,910,755
2021-08-30	465	480.5	492	451	+3.33%	1257	89,670	41,822,875
2021-08-27	466.5	465	467	458	-0.21%	675	34,400	15,913,095
2021-08-26	465.5	466	467	460	+0.22%	464	26,450	12,231,830
2021-08-25	464.5	465	465	455	+0.87%	512	25,070	11,569,920
2021-08-24	461	461	468.5	455	0.00%	624	29,500	13,556,735
2021-08-23	465.5	461	471	461	-0.86%	465	25,370	11,797,435
2021-08-20	465.5	465	470.5	461	0.00%	368	15,440	7,173,870
2021-08-19	473	465	475	462.5	-1.90%	448	19,000	8,905,490
2021-08-18	470	474	474	462.5	+0.85%	481	18,870	8,851,490
2021-08-17	462.5	470	470	440	+1.51%	750	33,780	15,651,455
2021-08-16	462.5	463	470	455	+0.11%	678	25,450	11,777,335
2021-08-13	472.5	462.5	472.5	460	-0.96%	416	23,070	10,686,460
2021-08-12	470	467	473	461	-0.64%	567	22,860	10,658,575
2021-08-11	471.5	470	476.5	465	+0.11%	629	24,640	11,563,400
2021-08-10	481	469.5	481	469.5	-0.74%	494	14,280	6,781,345
2021-08-09	463	473	483	459	+1.94%	868	34,990	16,586,710
2021-08-06	479	464	482.5	464	-3.33%	507	13,580	6,417,250
2021-08-05	484	480	484	478	-0.21%	460	15,770	7,590,670
2021-08-04	465	481	485	465	+1.80%	799	37,460	17,895,405
2021-08-03	445.5	472.5	492	435.5	+5.23%	2103	101,570	47,270,955
2021-08-02	455	449	461	436.5	-1.43%	981	37,330	16,729,685
2021-07-30	464	455.5	464.5	453.5	-0.44%	602	22,610	10,372,040
2021-07-29	457	457.5	466	450.5	+0.33%	805	38,140	17,547,590
2021-07-28	468	456	468	422.5	-1.19%	1199	54,950	24,845,670
2021-07-27	486.5	461.5	509.5	455.5	-5.24%	2696	117,900	56,420,265
2021-07-26	460	487	501	440	+6.56%	2930	141,550	69,319,755
2021-07-23	439	457	468	435	+5.54%	1669	86,560	39,177,910
2021-07-22	420	433	445	419.5	+1.88%	689	27,780	12,027,500
2021-07-21	410	425	430	402.5	+2.91%	832	46,990	19,766,200
2021-07-20	425	413	425	411	-0.96%	499	20,180	8,417,085
2021-07-19	433.5	417	433.5	401.5	-3.81%	1504	78,130	32,593,135
2021-07-16	440	433.5	445	412.5	-0.69%	1187	72,350	30,948,800
2021-07-15	405	436.5	465.5	401	+7.91%	3343	175,100	75,140,910
2021-07-14	395	404.5	404.5	386.5	+3.32%	795	56,230	22,215,160
2021-07-13	379	391.5	394.5	374	+3.16%	1395	102,510	39,743,555
2021-07-12	370	379.5	379.5	365	+2.57%	661	48,200	18,061,385
2021-07-09	361	370	372	356	+3.35%	449	29,040	10,618,750
2021-07-08	365	358	367	356	-2.45%	452	21,110	7,637,360
2021-07-07	362	367	370.5	362	+1.38%	478	25,090	9,227,075
2021-07-06	358.5	362	373	358	-0.14%	672	73,700	26,765,500
2021-07-05	366	362.5	371	358	+0.55%	682	43,930	15,981,895
2021-07-02	350	360.5	362	347	+2.71%	563	50,560	18,104,835
2021-07-01	356.5	351	358.5	322.5	-2.50%	781	41,920	14,670,715
2021-06-30	360	360	360	357	0.00%	402	30,480	10,946,580
2021-06-29	365	360	370	348	-1.37%	925	49,160	17,719,700
2021-06-28	355	365	365	351	+2.82%	516	30,590	10,925,565
2021-06-25	357	355	365	347	-0.14%	704	53,290	19,042,605
2021-06-24	345	355.5	360.5	345	+3.34%	928	62,600	22,043,180
2021-06-23	336	344	350	335	+2.38%	616	25,740	8,827,310
2021-06-22	334.5	336	340	327	+0.45%	433	19,700	6,623,195
2021-06-21	330.5	334.5	340	314.5	+2.61%	716	54,590	17,757,335
2021-06-18	319.5	326	335.5	315	+1.88%	828	57,290	18,650,115
2021-06-17	316	320	320	311.5	+0.16%	351	27,650	8,758,565
2021-06-16	312.5	319.5	320	310	+1.43%	463	29,720	9,387,165
2021-06-15	319.5	315	325	306.5	-2.33%	592	38,440	12,172,020
2021-06-14	319	322.5	326	317	+0.94%	276	11,700	3,747,770
2021-06-11	319.5	319.5	321.5	315.5	+0.31%	383	16,960	5,410,165
2021-06-10	313.5	318.5	320	310.5	+0.95%	375	21,240	6,759,545
2021-06-09	314.5	315.5	319	308	+0.96%	498	34,490	10,812,360
2021-06-08	312.5	312.5	318	307	+0.32%	431	35,060	10,979,000
2021-06-07	304.5	311.5	315	303.5	+1.30%	501	30,420	9,486,850
2021-06-04	306	307.5	309.5	300	+1.15%	391	31,070	9,536,460
2021-06-03	298	304	310	297.5	+0.83%	269	14,110	4,292,700
2021-06-02	302	301.5	305	300	-0.17%	221	9,540	2,886,925
2021-06-01	303	302	307	301.5	+0.17%	226	12,460	3,776,195
2021-05-31	302	301.5	307	299.5	0.00%	397	18,840	5,709,240
2021-05-28	302	301.5	303.5	299	0.00%	225	10,540	3,172,050
2021-05-27	299.5	301.5	306.5	296.5	+1.17%	412	25,280	7,609,940
2021-05-26	293.5	298	302.5	292.5	+1.53%	344	24,620	7,372,450
2021-05-25	294	293.5	297.5	291.5	+0.69%	274	18,880	5,579,220
2021-05-24	292.5	291.5	308.5	288.5	-0.17%	1286	69,070	20,694,155
2021-05-21	287	292	293.5	286	+2.10%	231	13,240	3,834,945
2021-05-20	286.5	286	288	284.5	+0.35%	162	8,460	2,415,325
2021-05-19	284.5	285	289	283.5	-0.35%	263	14,480	4,149,270
2021-05-18	285.5	286	287	282.5	+0.35%	234	11,170	3,180,405
2021-05-17	287	285	288.5	282.5	0.00%	321	16,070	4,576,070
2021-05-14	287.5	285	288	281	-0.35%	274	14,800	4,216,440
2021-05-13	292.5	286	292.5	282	-2.05%	548	28,230	8,079,320
2021-05-12	292	292	294	291.5	0.00%	267	6,310	1,846,630
2021-05-11	300.5	292	301.5	290	-1.85%	476	17,220	5,112,685
2021-05-10	299.5	297.5	300.5	297	0.00%	181	4,560	1,359,300
2021-05-07	291.5	297.5	301	289	+1.88%	408	25,180	7,455,660
2021-05-06	294.5	292	294.5	291.5	-0.85%	223	7,590	2,224,835
2021-05-05	292	294.5	296.5	291	+0.17%	289	11,560	3,388,715
2021-05-04	295	294	301	287	-0.68%	438	16,080	4,735,130
2021-04-30	299	296	303.5	295	-1.00%	229	9,000	2,682,530
2021-04-29	303	299	303	298	-0.33%	197	8,390	2,514,215
2021-04-28	298.5	300	302.5	293	+0.67%	423	22,540	6,730,225
2021-04-27	300.5	298	300.5	296	-0.17%	285	5,910	1,763,675
2021-04-26	293	298.5	300	292.5	+2.23%	672	30,880	9,177,360
2021-04-23	302	292	306	287	-3.47%	724	50,230	15,021,825
2021-04-22	302.5	302.5	310.5	302	0.00%	377	23,620	7,199,185
2021-04-21	304	302.5	306	301	-0.82%	302	11,820	3,581,985
2021-04-20	304	305	310.5	303.5	+0.16%	386	20,180	6,169,780
2021-04-19	305.5	304.5	307	301.5	-0.16%	353	16,980	5,155,560
2021-04-16	306	305	307	301.5	+0.49%	363	21,030	6,391,800
2021-04-15	303.5	303.5	308	300	-0.16%	398	13,640	4,147,250
2021-04-14	305.5	304	309.5	302.5	-0.33%	379	21,700	6,627,915
2021-04-13	310	305	312	305	-1.29%	314	15,380	4,742,500
2021-04-12	308	309	312	304	+0.98%	568	28,750	8,878,915
2021-04-09	306.5	306	313	302	+0.33%	583	35,050	10,782,170
2021-04-08	303	305	309	298	+0.66%	613	30,960	9,380,035
2021-04-07	312.5	303	312.5	295	-2.10%	972	48,620	14,784,690
2021-04-06	310.5	309.5	326	305	+0.65%	2540	152,060	47,960,540
2021-04-05	310	307.5	315.5	304	-0.49%	737	30,880	9,494,720
2021-04-02	309	309	313	293.5	+1.31%	1178	58,220	17,762,290
2021-04-01	306	305	335	301	-0.33%	4031	211,580	67,020,210
2021-03-31	288	306	320	285	+7.94%	4545	411,990	125,356,930
2021-03-30	285	283.5	290	280	-0.53%	629	43,010	12,304,930
2021-03-29	276	285	285	276	+1.97%	516	42,710	12,046,965
2021-03-26	281	279.5	285	277.5	0.00%	536	47,080	13,312,070
2021-03-25	281	279.5	285	273	0.00%	867	52,120	14,627,465
2021-03-24	271.5	279.5	280	268	+3.52%	700	53,280	14,706,430
2021-03-23	270	270	275	264.5	+0.19%	578	43,510	11,683,135
2021-03-22	268	269.5	276	260.5	+2.67%	661	43,880	11,688,380
2021-03-19	264	262.5	268	257	-0.57%	561	41,450	10,935,145
2021-03-18	275.5	264	279.5	255	-2.58%	1314	76,760	20,544,860
2021-03-17	266.5	271	289	264	+3.63%	6764	542,740	150,872,510
2021-03-16	252	261.5	266	250	+4.18%	2259	219,780	57,427,685
2021-03-15	250	251	251	248.5	+1.21%	369	23,260	5,816,730
2021-03-12	247.5	248	249.5	247	0.00%	271	9,920	2,465,450
2021-03-11	249	248	250	246	-0.80%	253	14,140	3,507,090
2021-03-10	248.5	250	250	246	+0.81%	278	36,130	8,961,645
2021-03-09	247	248	250.5	246	+0.40%	330	52,190	12,956,045
2021-03-05	248.5	247	249.5	246.5	-1.20%	297	21,020	5,212,015
2021-03-04	251	250	253	248	-0.60%	274	16,280	4,072,485
2021-03-03	252.5	251.5	253.5	251.5	-0.40%	187	8,340	2,101,980
2021-03-02	250	252.5	255	250	+0.80%	429	29,780	7,538,665
2021-03-01	253	250.5	254	250	-0.99%	275	10,630	2,667,555
2021-02-26	251	253	254	246.5	+0.40%	343	26,060	6,534,545
2021-02-25	249.5	252	254	248.5	+1.00%	340	41,850	10,531,080
2021-02-24	254	249.5	254	247.5	-1.77%	481	20,710	5,188,495
2021-02-22	252	254	256	251.5	0.00%	278	12,820	3,246,255
2021-02-20	253	254	255	252	+0.59%	336	18,150	4,609,670
2021-02-19	249.5	252.5	253	247.5	+1.41%	471	45,140	11,295,405
2021-02-18	255.5	249	255.5	249	-1.58%	527	35,150	8,843,565
2021-02-17	251.5	253	256	251.5	-0.39%	271	17,090	4,349,985
2021-02-16	254.5	254	256	253	-0.20%	349	19,190	4,885,990
2021-02-15	254	254.5	256	252.5	+0.20%	335	15,210	3,873,000
2021-02-12	254.5	254	256.5	249	-0.78%	457	22,510	5,675,610
2021-02-11	257	256	259	252	0.00%	535	38,560	9,878,975
2021-02-10	257	256	257	250.5	+2.40%	822	45,160	11,493,290
2021-02-09	250	250	251	248	-0.40%	242	9,900	2,469,155
2021-02-08	253	251	253	249	0.00%	344	13,960	3,498,445
2021-02-05	250.5	251	251	249	+0.40%	209	8,640	2,161,170
2021-02-04	249	250	252	246.5	+0.40%	364	16,950	4,238,260
2021-02-03	247	249	253	244	+1.01%	441	32,210	8,003,500
2021-02-02	248	246.5	249.5	240.5	-1.00%	574	30,910	7,619,210
2021-02-01	249	249	254	248	0.00%	453	27,910	6,989,145
2021-01-29	255	249	255	242	-1.97%	965	45,080	11,139,205
2021-01-28	255.5	254	256	250.5	-0.78%	361	15,430	3,895,120
2021-01-27	255.5	256	257	252	+0.39%	389	18,620	4,753,065
2021-01-26	255.5	255	255.5	252.5	0.00%	217	10,410	2,644,040
2021-01-25	255	255	258	251.5	0.00%	346	23,810	6,063,805
2021-01-22	256.5	255	256.5	245.5	-1.16%	720	43,430	10,905,515
2021-01-21	262	258	263	255.5	-1.53%	385	22,360	5,757,300
2021-01-20	255	262	265	255	+1.75%	428	38,720	10,053,575
2021-01-19	258.5	257.5	261	255.5	-0.39%	311	15,010	3,866,225
2021-01-18	255	258.5	259.5	251	+0.78%	444	19,950	5,089,355
2021-01-15	259	256.5	259	255	-0.97%	278	15,820	4,071,565
2021-01-14	257	259	259.5	254	+0.58%	433	16,500	4,241,960
2021-01-13	261.5	257.5	263.5	257.5	-1.72%	432	23,690	6,163,015
2021-01-12	263.5	262	268	260	-0.57%	597	36,760	9,673,810
2021-01-11	265	263.5	270	262	-1.31%	782	49,350	13,093,845
2021-01-08	264	267	274	263.5	+1.33%	760	61,120	16,402,240
2021-01-06	265	263.5	265.5	260	-0.57%	460	32,500	8,547,375
2021-01-05	264.5	265	268	263	+0.76%	545	32,080	8,532,915
2021-01-04	261.5	263	267.5	256	0.00%	613	33,960	8,926,520

Архив котировок акции AQUA по годам

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