Инарктика

AQUA

421 ₽ +2.16% ↑

История котировок AQUA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	840	851.5	855	840	+1.25%	5639	134,674	114,140,963
2023-12-28	834.5	841	847.5	810	+0.96%	9063	204,820	169,853,123
2023-12-27	850	833	851	830	-1.30%	7833	111,755	93,839,914
2023-12-26	857	844	862	841	-1.46%	5613	100,583	85,553,290
2023-12-25	848.5	856.5	869.5	848.5	+1.18%	5606	117,897	101,434,811
2023-12-22	855	846.5	875	835	-0.47%	7863	231,564	196,929,141
2023-12-21	869	850.5	871.5	840.5	-1.56%	5133	124,289	106,501,582
2023-12-20	856.5	864	878	852.5	+1.35%	5142	104,309	90,193,706
2023-12-19	852	852.5	880	838.5	-0.06%	9652	234,836	201,000,301
2023-12-18	794	853	853.5	789.5	+8.66%	23278	495,127	410,349,322
2023-12-15	763	785	788	755	+2.82%	8045	147,077	113,989,342
2023-12-14	778.5	763.5	791	763	-1.86%	7554	147,276	114,459,744
2023-12-13	777.5	778	788	767	-0.13%	8543	109,410	84,950,482
2023-12-12	789	779	791.5	760	-1.20%	10044	235,673	181,963,783
2023-12-11	811.5	788.5	812.5	767.5	-2.95%	14481	373,921	294,848,113
2023-12-08	805.5	812.5	822	805	-1.87%	8069	234,163	190,427,546
2023-12-07	844	828	844	810	-2.30%	8810	180,951	150,176,816
2023-12-06	843.5	847.5	875	843.5	+0.47%	11068	270,021	231,567,227
2023-12-05	826	843.5	849	811	+1.20%	8953	181,923	151,406,996
2023-12-04	873	833.5	873.5	825.5	-4.63%	17169	347,383	291,646,650
2023-12-01	885	874	897.5	870	-1.58%	9266	269,497	238,897,988
2023-11-30	902	888	909	857	-1.50%	23686	855,330	755,120,118
2023-11-29	903	901.5	920	901.5	-4.10%	19686	477,981	434,224,759
2023-11-28	955	940	955.5	936.5	-1.16%	10051	188,893	177,817,971
2023-11-27	945	951	954	935	+0.79%	7930	122,509	116,075,967
2023-11-24	950	943.5	956.5	939.5	-0.26%	4753	81,169	76,597,171
2023-11-23	954	946	963	924	-2.32%	18692	481,961	454,166,405
2023-11-22	960	968.5	977	958.5	+0.99%	6108	146,994	142,075,290
2023-11-21	948	959	959	937	+1.27%	5832	94,245	89,393,172
2023-11-20	953	947	969	945	-0.63%	6114	95,227	91,364,735
2023-11-17	947	953	953	918.5	+0.47%	9537	187,208	175,383,003
2023-11-16	966	948.5	974	944	-1.61%	8223	109,882	105,157,936
2023-11-15	955.5	964	969	941	+0.84%	6592	98,385	94,374,218
2023-11-14	990	956	990	902.5	-3.24%	13972	242,442	231,655,250
2023-11-13	1002	988	1009	955	-1.20%	10877	223,787	219,645,583
2023-11-10	997	1000	1008	996.5	+0.60%	6756	126,324	126,518,970
2023-11-09	1011	994	1015	991	-1.29%	5640	67,537	67,572,631
2023-11-08	994	1007	1015	992.5	+1.31%	16173	217,363	218,839,002
2023-11-07	992	994	1004.5	990	+0.35%	6867	122,751	122,553,903
2023-11-06	972	990.5	1000	972	+1.43%	6394	129,533	128,360,547
2023-11-03	986.5	976.5	989.5	966.5	-0.96%	5226	68,256	66,620,275
2023-11-02	990	986	998	981	0.00%	3727	56,236	55,661,928
2023-11-01	978	986	995	971	+0.77%	3705	59,945	59,064,055
2023-10-31	995	978.5	1003	966	-1.56%	5344	98,245	96,458,031
2023-10-30	987	994	1004	976.5	+2.37%	9436	159,973	159,081,075
2023-10-27	984	971	992.5	957	-1.32%	7816	127,902	124,274,301
2023-10-26	1006	984	1012	980	-1.99%	6909	118,824	118,279,780
2023-10-25	1004.5	1004	1019	992.5	0.00%	6854	116,552	117,417,839
2023-10-24	972	1004	1010	972	+3.35%	6438	171,369	169,909,863
2023-10-23	966	971.5	987	950	+0.57%	6893	128,011	124,150,268
2023-10-20	1003.5	966	1008	962.5	-3.74%	14020	314,774	309,615,341
2023-10-19	1006	1003.5	1020.5	996.5	-0.20%	9738	222,393	224,607,715
2023-10-18	1002	1005.5	1012.5	997.5	+0.30%	11070	166,664	167,446,505
2023-10-17	1019.5	1002.5	1019.5	997	-0.79%	10442	130,530	130,908,408
2023-10-16	1038	1010.5	1047	1003	-1.17%	16379	321,127	329,717,294
2023-10-13	1010	1022.5	1053.5	1004.5	+2.66%	38046	1,045,358	1,078,123,148
2023-10-12	966	996	1029	954.5	+1.74%	15932	415,597	414,458,919
2023-10-11	957.5	979	986.5	957.5	+2.30%	10310	209,698	204,669,315
2023-10-10	954	957	965	950	+0.31%	4136	66,130	63,179,972
2023-10-09	952	954	964	950	+0.42%	3620	48,532	46,516,171
2023-10-06	959	950	962.5	944.5	-0.84%	3593	58,064	55,196,278
2023-10-05	955	958	970	950.5	+0.31%	4079	76,903	73,867,687
2023-10-04	962	955	970	950.5	-0.78%	3468	49,772	47,793,975
2023-10-03	965	962.5	970	935.5	-0.31%	5495	129,940	123,890,807
2023-10-02	948.5	965.5	988	948.5	+1.79%	10209	194,604	189,770,857
2023-09-29	956.5	948.5	969.5	941.5	-0.32%	7004	136,151	130,493,151
2023-09-28	970	951.5	976	950	-1.70%	10469	204,112	196,254,589
2023-09-27	903.5	968	971.5	903.5	+7.20%	18666	479,787	454,783,535
2023-09-26	885	903	912.5	882	+2.03%	7452	182,617	164,525,187
2023-09-25	893	885	908	874.5	-0.90%	5538	86,548	76,618,622
2023-09-22	891.5	893	908	856	-3.35%	22589	597,849	527,173,255
2023-09-21	945	924	945	911	-2.84%	8203	188,767	175,026,993
2023-09-20	957	951	963	901	-0.63%	15198	354,869	329,815,200
2023-09-19	981	957	987	941	-2.99%	8428	174,645	167,885,012
2023-09-18	991	986.5	1010	978	+0.41%	7847	165,867	164,686,552
2023-09-15	949	982.5	990	934	+1.03%	7491	156,861	152,067,175
2023-09-14	992	972.5	999.5	900	-1.97%	16490	383,547	365,574,805
2023-09-13	1011.5	992	1011.5	983.5	-0.30%	11767	131,204	130,898,478
2023-09-12	1010	995	1012	991.5	-0.90%	11056	249,511	249,732,903
2023-09-11	1001.5	1004	1015	970.5	+0.40%	24496	287,587	286,644,993
2023-09-08	974	1000	1005.5	930	+3.15%	20543	427,268	416,920,223
2023-09-07	1043	969.5	1055	873.5	-5.55%	27356	725,627	715,856,475
2023-09-06	1010	1026.5	1050	997	+2.29%	26815	665,866	680,788,579
2023-09-05	1016	1003.5	1039	996.5	-1.08%	18986	424,361	429,950,174
2023-09-04	1008	1014.5	1049.5	995	+0.90%	22725	571,677	585,174,537
2023-09-01	1013.5	1005.5	1015	972	+1.06%	13604	305,439	303,523,587
2023-08-31	1058	995	1066	980	-5.24%	34851	992,029	1,001,165,831
2023-08-30	918	1050	1099	891.5	+14.63%	95951	3,740,222	3,825,700,340
2023-08-29	830	916	930	825.5	+10.49%	39478	1,055,193	932,098,661
2023-08-28	809	829	830	805.5	+3.11%	11366	225,721	185,037,514
2023-08-25	801	804	805	800	+0.44%	2918	50,475	40,504,975
2023-08-24	789	800.5	806	780	+0.31%	4113	87,453	69,867,009
2023-08-23	801	798	805	782	-0.25%	5106	67,855	53,917,442
2023-08-22	802	800	806	798.5	-0.06%	3402	50,817	40,694,072
2023-08-21	800	800.5	810	794.5	+0.44%	5067	85,717	68,819,932
2023-08-18	798	797	804.5	784.5	+0.19%	3613	64,260	51,168,316
2023-08-17	786.5	795.5	809.5	780.5	+1.92%	7185	167,165	132,992,149
2023-08-16	795.5	780.5	801	750	-1.82%	16857	258,426	199,396,976
2023-08-15	795	795	809	770	-0.81%	11969	198,152	157,443,569
2023-08-14	819.5	801.5	819.5	786	-1.96%	15768	296,059	239,044,283
2023-08-11	804.5	817.5	818	794.5	+1.68%	11117	219,032	177,842,915
2023-08-10	784	804	810	782	+2.03%	10059	232,618	185,213,098
2023-08-09	793	788	804.5	784	-0.06%	8319	188,104	148,798,759
2023-08-08	779	788.5	810	745	+1.09%	22967	678,926	533,070,119
2023-08-07	770	780	800	755	+2.36%	20578	571,953	448,307,473
2023-08-04	765	762	783.5	660	-0.26%	23120	640,562	485,571,918
2023-08-03	760	764	768	752.5	+1.73%	13754	239,206	182,157,846
2023-08-02	730	751	769	727	+3.66%	22739	597,208	451,080,209
2023-08-01	732	724.5	734	715	-1.09%	10736	197,478	143,067,853
2023-07-31	737	732.5	750	730.5	-0.54%	7849	138,374	101,822,955
2023-07-28	744	736.5	748	728	-0.81%	9284	200,522	147,230,522
2023-07-27	755	742.5	765	740.5	+0.07%	14125	396,869	298,247,335
2023-07-26	715.5	742	774.5	711.5	+4.51%	68513	2,059,007	1,533,124,563
2023-07-25	662.5	710	714.5	660	+8.23%	47869	1,190,115	822,628,866
2023-07-24	637	656	657.5	635	+3.31%	11132	323,205	210,285,509
2023-07-21	631.5	635	639	625	+0.63%	8022	143,016	90,470,171
2023-07-20	650.5	631	655	629	-2.32%	10087	289,747	186,615,321
2023-07-19	639	646	653	633	+1.49%	9472	246,881	159,038,714
2023-07-18	628.5	636.5	643	628.5	+1.35%	8714	265,644	169,477,956
2023-07-17	622	628	635	622	+0.08%	4299	68,366	43,103,554
2023-07-14	629	627.5	632.5	625	+0.08%	3542	72,536	45,647,070
2023-07-13	640	627	640	620	-1.10%	3696	81,207	51,015,440
2023-07-12	634.5	634	638.5	630	+0.16%	3208	97,887	62,077,132
2023-07-11	644.5	633	644.5	628.5	-1.25%	3512	121,271	76,956,420
2023-07-10	620.5	641	641	620.5	+3.22%	5049	138,593	87,873,208
2023-07-07	625	621	628	620	-0.72%	3508	80,958	50,503,072
2023-07-06	634.5	625.5	636	610	-1.42%	6138	191,599	119,549,930
2023-07-05	636	634.5	637	632	+0.24%	2836	61,447	38,949,326
2023-07-04	640.5	633	640.5	622.5	-0.78%	3432	80,274	50,661,437
2023-07-03	638.5	638	660	630	+0.55%	7079	244,996	158,151,768
2023-06-30	622.5	634.5	648	622.5	+2.09%	10319	480,986	306,934,806
2023-06-29	627	621.5	628	620.5	-0.32%	3031	61,930	38,645,292
2023-06-28	639	623.5	639	620	-1.34%	6021	167,142	104,866,003
2023-06-27	611.5	632	653.5	611	+3.61%	27087	1,109,943	709,024,121
2023-06-26	610.5	610	618	592.5	-1.13%	7098	186,734	113,714,967
2023-06-23	604	617	621.5	597	+2.24%	31924	431,937	264,502,861
2023-06-22	606	603.5	609	603	0.00%	3959	35,246	21,323,460
2023-06-21	591	603.5	607	590.5	+2.12%	4771	156,013	93,927,047
2023-06-20	594.5	591	594.5	590	-0.34%	1545	31,721	18,756,563
2023-06-19	592.5	593	595	589	+0.08%	1931	25,329	14,988,819
2023-06-16	591.5	592.5	600	589	+0.17%	2093	41,877	24,829,770
2023-06-15	593.5	591.5	594	588.5	0.00%	1951	34,649	20,465,424
2023-06-14	593.5	591.5	595.5	590	-0.08%	1845	37,379	22,131,540
2023-06-13	590	592	599.5	590	+0.25%	2141	47,991	28,570,853
2023-06-09	597	590.5	597	588.5	-0.25%	1579	24,232	14,334,919
2023-06-08	586	592	597	583.5	+1.54%	2853	62,474	36,862,155
2023-06-07	583	583	589	582	+0.43%	3289	63,590	37,254,951
2023-06-06	600	580.5	600	555	-3.73%	12125	260,994	150,903,692
2023-06-05	609.5	603	611	600	+0.08%	4306	136,329	82,735,669
2023-06-02	598	602.5	604	598	+0.75%	1794	35,591	21,404,526
2023-06-01	600.5	598	606.5	594.5	-0.58%	3335	68,737	41,227,411
2023-05-31	608	601.5	609.5	593	-0.82%	4521	108,245	65,296,440
2023-05-30	607	606.5	613	602.5	-0.74%	4827	135,420	82,440,780
2023-05-29	603	611	612.5	600	+1.41%	5073	176,190	107,288,056
2023-05-26	606.5	602.5	608.5	600.5	-0.25%	2735	48,062	29,078,605
2023-05-25	602	604	609	592.5	+0.33%	5452	157,018	94,772,553
2023-05-24	590.5	602	604	589.5	+1.95%	2821	99,397	59,460,475
2023-05-23	594	590.5	597.5	588	-0.42%	1708	23,759	14,061,569
2023-05-22	594	593	604.5	590	+0.17%	2740	59,893	35,743,113
2023-05-19	588	592	600	581.5	+1.11%	2676	82,900	49,234,322
2023-05-18	594	585.5	594.5	583	-0.76%	1856	30,453	17,941,608
2023-05-17	593	590	598	588	-0.51%	1748	36,962	21,882,294
2023-05-16	580.5	593	599	580	+2.24%	3269	77,193	45,361,382
2023-05-15	577	580	583	575	+1.13%	2070	45,762	26,545,639
2023-05-12	580.5	573.5	580.5	570	-1.21%	2451	39,171	22,542,401
2023-05-11	582	580.5	588	577.5	0.00%	2749	63,437	36,979,293
2023-05-10	569.5	580.5	588.5	568.5	+2.20%	2886	54,756	31,878,580
2023-05-08	569.5	568	571	562	-0.26%	1500	17,768	10,054,540
2023-05-05	572	569.5	575	567	+0.09%	1746	26,164	14,948,637
2023-05-04	564	569	580	559	+0.44%	3812	82,294	47,094,350
2023-05-03	586	566.5	586	556	-2.75%	5714	77,614	44,226,581
2023-05-02	599.5	582.5	602	555	-2.75%	11514	143,623	83,743,881
2023-04-28	602.5	599	605	590	-0.58%	6877	108,797	65,094,642
2023-04-27	604	602.5	607	601	-0.25%	3166	59,943	36,215,409
2023-04-26	606	604	610	602.5	0.00%	3476	80,641	48,929,178
2023-04-25	606	604	606.5	602.5	-0.17%	2418	42,596	25,746,423
2023-04-24	606.5	605	607.5	604	-0.25%	2581	44,305	26,814,676
2023-04-21	608	606.5	609	603.5	-0.08%	2216	38,885	23,543,152
2023-04-20	607.5	607	609	602.5	0.00%	4292	70,698	42,784,279
2023-04-19	611	607	612	605.5	-0.41%	4442	119,685	72,829,646
2023-04-18	610.5	609.5	613	607	-0.08%	4382	113,112	68,963,332
2023-04-17	607.5	610	615	605	+0.91%	3859	117,658	71,920,544
2023-04-14	608	604.5	608	603	-0.33%	2872	42,676	25,816,938
2023-04-13	609.5	606.5	610	602.5	-0.33%	4405	121,104	73,415,179
2023-04-12	606	608.5	611	604	+0.66%	4827	163,556	99,476,062
2023-04-11	616	604.5	620	601	-1.55%	18941	609,757	372,793,724
2023-04-10	622.5	614	628	610	-1.37%	11835	402,379	248,107,598
2023-04-07	637	622.5	641.5	620	-1.89%	6768	223,784	140,031,763
2023-04-06	627	634.5	649	617	+2.50%	21986	825,315	524,769,957
2023-04-05	611	619	630	607.5	+1.56%	9632	548,917	339,848,343
2023-04-04	615	609.5	615	609.5	-0.41%	2799	44,565	27,228,673
2023-04-03	613	612	615	610	+0.49%	2298	51,062	31,291,604
2023-03-31	616.5	609	616.5	608	-1.14%	4759	102,204	62,407,996
2023-03-30	616.5	616	616.5	613	+0.49%	1884	53,384	32,844,756
2023-03-29	616.5	613	617.5	612	-0.57%	3043	86,229	52,923,997
2023-03-28	617.5	616.5	622.5	613	0.00%	3582	108,063	66,765,110
2023-03-27	616	616.5	620	614	+1.15%	7035	190,514	117,717,829
2023-03-24	611.5	609.5	612	608	+0.08%	2077	36,883	22,505,652
2023-03-23	609.5	609	612	607.5	+0.25%	1691	40,110	24,481,648
2023-03-22	610.5	607.5	622	606	0.00%	3826	81,303	49,687,475
2023-03-21	615	607.5	624	603.5	-0.74%	9172	256,501	157,713,737
2023-03-20	614	612	615.5	610	0.00%	2579	64,675	39,604,280
2023-03-17	619.5	612	620.5	608.5	-0.73%	3759	68,250	41,817,227
2023-03-16	624	616.5	624	611	-0.72%	2397	31,453	19,345,663
2023-03-15	629	621	629	614	-0.96%	2424	38,780	24,111,938
2023-03-14	632.5	627	664	621.5	-0.08%	10542	267,660	172,041,274
2023-03-13	625	627.5	637	615	+0.88%	4510	101,186	63,576,077
2023-03-10	621	622	625.5	617	+0.16%	1315	21,958	13,664,876
2023-03-09	624	621	626.5	613	-0.32%	2147	42,112	26,132,116
2023-03-07	620	623	623.5	616.5	+0.56%	1055	14,003	8,697,033
2023-03-06	623.5	619.5	624	603	+0.49%	2009	28,914	17,855,421
2023-03-03	613.5	616.5	619.5	605.5	+0.57%	835	11,558	7,134,957
2023-03-02	623	613	624.5	603.5	-1.05%	2228	38,296	23,564,871
2023-03-01	617.5	619.5	620	615.5	+0.65%	1091	17,395	10,764,638
2023-02-28	615	615.5	619.5	614.5	+0.24%	1180	16,661	10,277,134
2023-02-27	608	614	618	606	+0.82%	1850	39,050	23,961,064
2023-02-24	605	609	612.5	604.5	+0.83%	947	11,759	7,162,507
2023-02-22	606	604	607.5	601	-0.08%	880	11,436	6,904,943
2023-02-21	607.5	604.5	612	595.5	-0.08%	2543	38,611	23,328,209
2023-02-20	601	605	608	594	+1.00%	2583	38,632	23,236,586
2023-02-17	599.5	599	604.5	598	-0.17%	1007	11,398	6,847,218
2023-02-16	603	600	615	596	+0.50%	1489	23,855	14,397,941
2023-02-15	606	597	607.5	588	-1.49%	2877	35,046	20,869,138
2023-02-14	626.5	606	626.5	590	-3.27%	3436	59,181	36,159,271
2023-02-13	615	626.5	630	615	+1.87%	2564	54,157	33,846,543
2023-02-10	618	615	619.5	612	-0.40%	1210	19,113	11,754,715
2023-02-09	614	617.5	619	614	+0.32%	880	12,478	7,699,562
2023-02-08	617	615.5	628	613	-0.16%	1842	40,052	24,808,543
2023-02-07	620	616.5	620	610.5	+0.24%	1491	25,140	15,476,866
2023-02-06	613.5	615	618.5	608.5	+0.57%	1255	20,115	12,325,721
2023-02-03	620.5	611.5	623	610.5	-1.21%	1531	19,989	12,306,522
2023-02-02	618	619	623.5	612.5	+1.14%	1909	32,148	19,882,677
2023-02-01	624	612	625	608	-1.29%	2653	43,375	26,766,011
2023-01-31	613	620	632	611.5	+1.39%	5376	134,690	83,957,894
2023-01-30	605.5	611.5	612.5	603.5	+1.58%	2258	51,133	31,099,525
2023-01-27	597	602	609	595	+0.92%	1664	33,376	20,078,420
2023-01-26	592	596.5	600	592	+0.34%	890	12,325	7,351,184
2023-01-25	599.5	594.5	603	592.5	-0.75%	1566	16,842	10,046,102
2023-01-24	602.5	599	603	595.5	+0.59%	1056	13,742	8,237,551
2023-01-23	593	595.5	603.5	593	0.00%	1325	16,191	9,669,485
2023-01-20	602	595.5	602	594.5	-0.83%	1471	16,592	9,915,082
2023-01-19	605	600.5	606	600	-0.58%	1056	13,120	7,892,662
2023-01-18	607	604	609	602	-0.17%	707	8,852	5,348,540
2023-01-17	612	605	612	603	-0.82%	1248	15,715	9,516,056
2023-01-16	607.5	610	612	605.5	+0.25%	809	8,649	5,273,704
2023-01-13	609.5	608.5	614	606	0.00%	820	11,407	6,955,813
2023-01-12	615	608.5	620	603	-0.81%	1744	34,872	21,253,092
2023-01-11	610.5	613.5	617.5	610.5	-0.08%	743	9,625	5,913,975
2023-01-10	609.5	614	628	608.5	+0.82%	1868	48,538	29,954,738
2023-01-09	604.5	609	610	604	+1.00%	635	9,674	5,864,428
2023-01-06	607	603	607.5	602	-0.66%	528	5,289	3,195,845
2023-01-05	610	607	614	605.5	-0.49%	839	13,084	7,982,049
2023-01-04	602.5	610	611	599.5	+1.58%	1182	18,852	11,439,048
2023-01-03	596	600.5	601	596	0.00%	564	5,252	3,149,839

Архив котировок акции AQUA по годам

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