Детский мир
DSKY
48.18 ₽ -1.31% ↓История котировок DSKY
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-03-27 | 48.82 | 48.18 | 49.32 | 48 | -1.31% | 1391 | 159,580 | 7,723,976 |
| 2024-03-26 | 48.04 | 48.82 | 50.82 | 47.74 | +1.62% | 2031 | 290,470 | 14,273,456 |
| 2024-03-25 | 48.34 | 48.04 | 48.76 | 47.64 | -0.62% | 1422 | 205,930 | 9,891,293 |
| 2024-03-22 | 48.7 | 48.34 | 51 | 48.16 | -1.35% | 1864 | 271,230 | 13,382,229 |
| 2024-03-21 | 49.5 | 49 | 50.5 | 48.58 | -0.73% | 1778 | 313,140 | 15,370,999 |
| 2024-03-20 | 48.64 | 49.36 | 52.7 | 47.26 | +2.75% | 8593 | 1,908,920 | 97,117,005 |
| 2024-03-19 | 49.82 | 48.04 | 49.82 | 48.04 | -2.24% | 1715 | 304,710 | 14,804,623 |
| 2024-03-18 | 50.94 | 49.14 | 51.08 | 48.02 | -2.65% | 3547 | 625,950 | 30,739,904 |
| 2024-03-15 | 50.3 | 50.48 | 52.4 | 49 | +1.12% | 2658 | 624,090 | 31,881,395 |
| 2024-03-14 | 52 | 49.92 | 52.84 | 49.48 | -2.73% | 4034 | 877,680 | 44,933,048 |
| 2024-03-13 | 54.16 | 51.32 | 58 | 50.6 | -4.65% | 12454 | 3,314,800 | 180,364,518 |
| 2024-03-12 | 56.7 | 53.82 | 62.3 | 53.6 | -5.08% | 26184 | 7,775,170 | 463,251,513 |
| 2024-03-11 | 46.58 | 56.7 | 56.7 | 45.4 | +21.73% | 16544 | 4,512,940 | 242,655,334 |
| 2024-03-07 | 48.5 | 46.58 | 48.68 | 46.2 | -4.20% | 2430 | 341,140 | 16,170,575 |
| 2024-03-06 | 48.92 | 48.62 | 49.22 | 48 | -0.57% | 1728 | 233,550 | 11,312,319 |
| 2024-03-05 | 50.06 | 48.9 | 50.16 | 48.62 | -2.32% | 2369 | 313,030 | 15,437,547 |
| 2024-03-04 | 51 | 50.06 | 52.34 | 49.8 | -2.00% | 2326 | 339,120 | 17,037,193 |
| 2024-03-01 | 51.46 | 51.08 | 52.6 | 50.5 | -0.74% | 1392 | 135,110 | 6,885,342 |
| 2024-02-29 | 52.7 | 51.46 | 52.7 | 51 | +0.86% | 1804 | 322,090 | 16,524,486 |
| 2024-02-28 | 52.8 | 51.02 | 52.98 | 51 | -3.59% | 3587 | 450,050 | 23,092,234 |
| 2024-02-27 | 54.26 | 52.92 | 54.94 | 52.6 | -2.47% | 2058 | 232,860 | 12,381,162 |
| 2024-02-26 | 54.74 | 54.26 | 55.18 | 53.02 | -0.88% | 1279 | 93,530 | 5,101,809 |
| 2024-02-22 | 55.16 | 54.74 | 55.44 | 54.7 | -0.80% | 944 | 66,290 | 3,648,271 |
| 2024-02-21 | 56 | 55.18 | 56 | 54 | -2.37% | 1638 | 193,900 | 10,730,419 |
| 2024-02-20 | 57.12 | 56.52 | 57.68 | 56.52 | -0.98% | 1180 | 137,280 | 7,812,442 |
| 2024-02-19 | 57 | 57.08 | 57.68 | 57 | -1.04% | 1766 | 160,900 | 9,199,069 |
| 2024-02-16 | 58.62 | 57.68 | 59 | 57.5 | -2.17% | 2070 | 243,740 | 14,146,931 |
| 2024-02-15 | 59.7 | 58.96 | 60.56 | 57.6 | -1.24% | 1863 | 237,970 | 13,966,011 |
| 2024-02-14 | 58.1 | 59.7 | 60.72 | 57 | +2.05% | 1417 | 214,530 | 12,654,464 |
| 2024-02-13 | 58.26 | 58.5 | 59.74 | 57.94 | +0.41% | 1044 | 96,790 | 5,679,505 |
| 2024-02-12 | 59.6 | 58.26 | 59.72 | 57.52 | -2.22% | 1937 | 195,160 | 11,410,136 |
| 2024-02-09 | 60.02 | 59.58 | 60.96 | 59.4 | -0.57% | 872 | 78,660 | 4,711,530 |
| 2024-02-08 | 60.18 | 59.92 | 61.5 | 59.4 | 0.00% | 1027 | 109,140 | 6,558,359 |
| 2024-02-07 | 60.6 | 59.92 | 62 | 59.6 | -0.43% | 1244 | 167,390 | 10,135,552 |
| 2024-02-06 | 60.04 | 60.18 | 60.82 | 59.52 | +0.30% | 901 | 83,330 | 5,004,249 |
| 2024-02-05 | 59.72 | 60 | 61.88 | 59.42 | +0.47% | 2147 | 263,540 | 15,924,406 |
| 2024-02-02 | 60.2 | 59.72 | 60.2 | 59.42 | -0.80% | 1108 | 78,590 | 4,692,061 |
| 2024-02-01 | 60.64 | 60.2 | 60.66 | 59.9 | -0.30% | 831 | 79,170 | 4,774,436 |
| 2024-01-31 | 60.1 | 60.38 | 60.76 | 60 | +0.47% | 871 | 93,730 | 5,652,744 |
| 2024-01-30 | 61.2 | 60.1 | 61.48 | 59.58 | -1.80% | 1273 | 110,140 | 6,673,630 |
| 2024-01-29 | 59.9 | 61.2 | 61.78 | 58.5 | +0.39% | 2490 | 396,940 | 23,965,733 |
| 2024-01-26 | 61.32 | 60.96 | 61.56 | 60.2 | -0.91% | 1331 | 121,090 | 7,370,651 |
| 2024-01-25 | 61.82 | 61.52 | 61.92 | 61.2 | -0.49% | 1005 | 56,530 | 3,474,214 |
| 2024-01-24 | 62.26 | 61.82 | 62.46 | 61.56 | -1.02% | 894 | 76,950 | 4,768,532 |
| 2024-01-23 | 62.8 | 62.46 | 63.24 | 61.84 | -0.86% | 1105 | 93,610 | 5,852,481 |
| 2024-01-22 | 63 | 63 | 63.18 | 62.48 | -0.28% | 920 | 114,750 | 7,231,020 |
| 2024-01-19 | 63.58 | 63.18 | 63.92 | 63.06 | -0.72% | 584 | 81,110 | 5,131,076 |
| 2024-01-18 | 63.4 | 63.64 | 65.2 | 63.26 | +0.06% | 961 | 150,040 | 9,596,688 |
| 2024-01-17 | 64 | 63.6 | 64.08 | 63.04 | -0.75% | 1203 | 123,220 | 7,829,421 |
| 2024-01-16 | 64.58 | 64.08 | 64.66 | 63.5 | -0.90% | 801 | 63,840 | 4,091,589 |
| 2024-01-15 | 64.58 | 64.66 | 64.98 | 63 | +0.12% | 1300 | 179,550 | 11,580,594 |
| 2024-01-12 | 64.3 | 64.58 | 68.5 | 64.02 | +0.44% | 4390 | 671,530 | 44,251,299 |
| 2024-01-11 | 64.82 | 64.3 | 64.82 | 62.6 | -0.83% | 1395 | 113,170 | 7,240,161 |
| 2024-01-10 | 64.8 | 64.84 | 68.3 | 63.8 | -0.15% | 4672 | 820,030 | 54,091,848 |
| 2024-01-09 | 68.98 | 64.94 | 69 | 63.96 | -4.84% | 3592 | 598,720 | 39,186,279 |
| 2024-01-08 | 58.48 | 68.24 | 70.6 | 57.92 | +17.01% | 12882 | 2,575,700 | 175,123,074 |
| 2024-01-05 | 57.92 | 58.32 | 59.98 | 57.76 | +0.97% | 919 | 154,900 | 9,038,729 |
| 2024-01-04 | 58.14 | 57.76 | 58.22 | 57.34 | +0.14% | 519 | 55,340 | 3,208,236 |
| 2024-01-03 | 56.8 | 57.68 | 58.44 | 56.72 | 0.00% | 649 | 72,150 | 4,146,966 |