Детский мир

DSKY

48.18 ₽ -1.31% ↓

История котировок DSKY

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	96.4	95.95	96.4	95.1	+0.05%	862	105,780	10,149,418
2017-12-28	95	95.9	96.45	94.15	+1.21%	399	81,720	7,825,671
2017-12-27	95.15	94.75	96.25	93.05	-1.40%	556	86,690	8,220,629
2017-12-26	97.5	96.1	97.5	94.85	+0.16%	624	160,600	15,402,053
2017-12-25	94.85	95.95	98	94.2	+4.58%	1214	270,170	25,933,760
2017-12-22	89.7	91.75	92.2	89.35	+4.50%	1325	299,180	27,300,684
2017-12-21	90.3	87.8	90.7	87	-2.12%	1496	168,650	14,882,929
2017-12-20	92.3	89.7	92.3	89.3	-2.02%	2128	267,170	24,313,494
2017-12-19	91.7	91.55	92.35	91.2	+0.05%	2491	408,930	37,560,682
2017-12-18	94.05	91.5	94.1	91.2	-2.76%	2544	287,430	26,468,306
2017-12-15	92.4	94.1	94.2	92.2	+2.28%	1733	244,720	22,905,855
2017-12-14	92.5	92	93.8	91.15	-2.85%	5191	619,180	57,164,814
2017-12-13	94.3	94.7	97.05	90.3	+2.32%	29329	5,469,760	514,760,498
2017-12-12	96	92.55	96	91.1	-8.23%	19167	2,902,900	270,996,270
2017-12-11	101.55	100.85	102	100.85	-0.15%	2121	664,830	67,177,596
2017-12-08	104.7	101	104.7	100.5	0.00%	2247	795,840	80,984,589
2017-12-07	104.7	101	105.6	99.4	-2.88%	896	368,350	37,331,800
2017-12-06	104.4	104	105	102.75	-0.14%	433	172,220	17,948,820
2017-12-05	106.85	104.15	106.95	104	-1.84%	538	422,800	44,458,699
2017-12-04	106.95	106.1	107.45	106	+0.09%	160	26,580	2,830,022
2017-12-01	108.65	106	108.65	106	-2.57%	374	159,440	16,932,038
2017-11-30	106.25	108.8	108.8	106	+1.92%	333	127,080	13,686,353
2017-11-29	107.05	106.75	107.05	106.55	-0.05%	506	118,380	12,647,201
2017-11-28	109.9	106.8	109.9	106	+0.14%	276	102,510	10,926,668
2017-11-27	106.2	106.65	107	106.1	-0.09%	158	22,910	2,443,638
2017-11-24	107.5	106.75	107.8	106.7	-0.19%	326	213,370	22,821,639
2017-11-23	107.25	106.95	108.5	106.75	-0.83%	679	151,690	16,234,834
2017-11-22	107.5	107.85	108.95	107	-0.05%	730	140,730	15,199,375
2017-11-21	107.95	107.9	107.95	107	+0.65%	321	104,130	11,204,714
2017-11-20	107.3	107.2	107.9	106.85	+0.33%	376	100,420	10,778,749
2017-11-17	109.8	106.85	109.8	106.05	-2.60%	619	125,930	13,486,991
2017-11-16	106.95	109.7	109.7	105.75	+3.15%	333	137,310	14,742,766
2017-11-15	106.4	106.35	109	105.15	+0.61%	435	129,920	13,858,027
2017-11-14	104.35	105.7	105.95	103.85	+2.13%	429	178,440	18,787,959
2017-11-13	106.9	103.5	107.75	103.5	-2.36%	1167	293,470	30,873,751
2017-11-10	108.4	106	108.45	105.85	-1.85%	1019	186,810	19,969,699
2017-11-09	113.45	108	113.45	107.05	-0.92%	849	151,730	16,528,424
2017-11-08	108.25	109	124.95	106.6	+0.65%	1833	429,850	47,160,524
2017-11-07	107.8	108.3	109.7	106.2	+0.51%	716	99,030	10,687,899
2017-11-03	103.4	107.75	107.8	103.2	+4.21%	727	239,770	25,398,880
2017-11-02	101.55	103.4	103.8	101.05	+2.27%	461	129,190	13,266,377
2017-11-01	101.1	101.1	101.9	100	-0.39%	140	422,590	42,846,035
2017-10-31	102	101.5	102	100.65	-0.49%	157	177,790	18,031,437
2017-10-30	101.9	102	102	100.15	+2.05%	246	46,660	4,720,585
2017-10-27	99.7	99.95	100.8	99.05	-0.25%	145	41,330	4,135,060
2017-10-26	100	100.2	100.75	99.05	+2.61%	92	9,870	990,187
2017-10-25	101.05	97.65	101.4	97.65	-4.03%	197	94,330	9,464,054
2017-10-24	101.85	101.75	102	100.7	-0.15%	134	31,960	3,241,958
2017-10-23	100.6	101.9	103.65	100.6	+1.24%	192	35,250	3,598,997
2017-10-20	99.85	100.65	101.7	99.85	+0.50%	107	31,260	3,161,245
2017-10-19	101.75	100.15	101.8	100.15	0.00%	96	28,660	2,893,954
2017-10-18	99.75	100.15	101.5	99.75	+0.40%	145	92,490	9,295,379
2017-10-17	100.65	99.75	100.85	99.05	-0.89%	362	45,760	4,577,329
2017-10-16	102.4	100.65	102.45	100.65	+0.10%	215	51,150	5,167,808
2017-10-13	101.8	100.55	101.9	100	-1.23%	393	166,250	16,865,679
2017-10-12	101.85	101.8	102	101.6	+0.39%	104	10,420	1,061,218
2017-10-11	100	101.4	102.5	100	-1.07%	299	21,020	2,136,628
2017-10-10	102.5	102.5	102.75	102.3	0.00%	835	68,120	6,982,542
2017-10-09	101.1	102.5	103	101.1	+0.99%	167	17,690	1,812,471
2017-10-06	101	101.5	101.5	100.2	0.00%	129	19,710	1,996,885
2017-10-05	100.25	101.5	101.6	100	+0.40%	347	258,940	26,138,532
2017-10-04	101.6	101.1	101.85	98.75	-0.39%	567	120,160	12,020,534
2017-10-03	102.6	101.5	102.6	100.85	-1.07%	195	36,910	3,755,457
2017-10-02	103.85	102.6	104.1	102.3	-0.10%	263	194,740	19,996,480
2017-09-29	103.95	102.7	104.5	102.4	-0.48%	291	316,090	32,768,672
2017-09-28	104.15	103.2	104.7	103.05	-1.05%	511	431,740	44,999,444
2017-09-27	104.5	104.3	105	103.45	+1.02%	285	375,830	38,977,250
2017-09-26	104	103.25	104.7	102.6	+0.54%	457	445,860	46,181,322
2017-09-25	101.2	102.7	104.05	100.65	+1.08%	555	429,540	43,990,173
2017-09-22	102.9	101.6	105	101.6	-0.25%	400	148,360	15,279,656
2017-09-21	100	101.85	102.2	100	+1.24%	93	46,260	4,713,872
2017-09-20	100.1	100.6	103.55	100.1	-1.76%	214	94,370	9,670,035
2017-09-19	102.15	102.4	102.45	99.1	+2.81%	1184	530,200	53,189,381
2017-09-18	99.05	99.6	100.9	98.55	+1.79%	190	116,120	11,605,537
2017-09-15	99.85	97.85	102	97.85	-1.26%	609	119,750	11,864,574
2017-09-14	101.35	99.1	101.5	98.9	-1.93%	217	144,030	14,567,635
2017-09-13	101.55	101.05	102.8	100.35	+0.05%	176	139,740	14,246,648
2017-09-12	99.85	101	104.2	99.35	+1.87%	292	99,730	10,103,962
2017-09-11	98.9	99.15	103	97.3	+1.95%	278	543,310	53,374,009
2017-09-08	96.7	97.25	97.55	96.4	+0.67%	84	88,090	8,563,665
2017-09-07	95.8	96.6	97.65	94.8	+1.15%	171	67,150	6,532,600
2017-09-06	95.25	95.5	98.05	92	-1.04%	473	236,480	22,989,772
2017-09-05	97.8	96.5	99	96	-1.63%	237	118,690	11,577,489
2017-09-04	98.5	98.1	100.5	98	-1.41%	178	103,610	10,268,231
2017-09-01	98.5	99.5	99.65	97.65	-0.40%	145	65,830	6,532,412
2017-08-31	99.3	99.9	99.9	95.65	+1.68%	294	70,240	6,901,121
2017-08-30	99.4	98.25	99.4	97.2	-0.71%	283	60,620	5,950,432
2017-08-29	99.8	98.95	99.95	97.3	-0.05%	614	106,120	10,493,999
2017-08-28	97	99	99.6	97	+2.17%	1820	143,170	14,172,984
2017-08-25	94.1	96.9	98.7	94.05	+3.09%	375	76,860	7,367,628
2017-08-24	92.75	94	94.4	90.6	+0.75%	261	61,870	5,800,406
2017-08-23	93.5	93.3	94.35	92.9	-0.11%	289	57,190	5,330,494
2017-08-22	92.05	93.4	93.4	92.05	+1.47%	147	115,990	10,774,393
2017-08-21	92.55	92.05	92.55	91.7	-0.91%	880	97,220	8,952,606
2017-08-18	91.4	92.9	92.9	91	+1.36%	155	76,580	7,032,515
2017-08-17	90.9	91.65	92	90.9	+0.94%	169	305,020	27,899,605
2017-08-16	92	90.8	92.2	90.55	-1.57%	219	2,225,490	202,081,889
2017-08-15	92.2	92.25	92.95	91	-0.75%	217	72,550	6,644,637
2017-08-14	90.85	92.95	93	90.35	+1.97%	392	251,180	23,118,058
2017-08-11	91.5	91.15	91.95	89.95	-0.60%	1104	187,660	17,089,567
2017-08-10	92.05	91.7	92.2	91.5	-0.33%	103	46,010	4,231,120
2017-08-09	90.65	92	92.8	90.65	+0.88%	247	47,540	4,373,730
2017-08-08	90.75	91.2	91.25	90.15	0.00%	156	40,850	3,718,241
2017-08-07	90.8	91.2	91.2	90.05	-0.11%	155	16,340	1,479,660
2017-08-04	90.05	91.3	91.8	90.05	0.00%	77	31,000	2,829,817
2017-08-03	92	91.3	92	90.35	0.00%	174	31,850	2,893,785
2017-08-02	92.5	91.3	92.5	91	+0.05%	345	40,380	3,698,822
2017-08-01	91.1	91.25	91.35	90.3	+0.83%	225	54,930	5,001,362
2017-07-31	89.34	90.5	90.7	88.55	+0.59%	438	192,080	17,290,181
2017-07-28	90.9	89.97	90.9	88.57	-1.11%	288	79,640	7,184,194
2017-07-27	89.18	90.98	90.98	89.01	+2.39%	347	101,280	9,056,806
2017-07-26	89.38	88.86	89.72	88.5	-0.01%	606	516,600	46,218,664
2017-07-25	89.77	88.87	90.43	88.23	-1.04%	5015	166,520	14,814,037
2017-07-24	89.4	89.8	91.46	89.4	+0.97%	493	161,750	14,573,694
2017-07-21	89.95	88.94	90.9	88.76	-1.16%	426	79,680	7,131,447
2017-07-20	88.6	89.98	90.49	88.6	+2.06%	355	76,350	6,855,896
2017-07-19	86.57	88.16	89.34	86.52	+1.47%	631	86,270	7,675,199
2017-07-18	89.26	86.88	89.26	86.88	-2.49%	436	54,510	4,789,939
2017-07-17	90.41	89.1	90.99	89.08	-1.00%	238	12,980	1,162,414
2017-07-14	89.43	90	90.32	88.84	-1.96%	634	247,990	22,305,093
2017-07-13	91.46	91.8	91.8	91	+0.11%	499	53,530	4,894,555
2017-07-12	91.67	91.7	92.89	91.66	-0.08%	631	70,210	6,476,112
2017-07-11	92	91.77	93.7	91.77	-1.69%	568	46,900	4,324,384
2017-07-10	91.99	93.35	93.35	91.56	+1.47%	314	42,660	3,962,869
2017-07-07	89.61	92	92.99	89.6	+1.21%	656	190,700	17,439,152
2017-07-06	89.99	90.9	91.88	89.6	+1.68%	1626	207,360	18,748,263
2017-07-05	92	89.4	92.35	88.34	-2.83%	817	121,900	11,021,626
2017-07-04	94.2	92	94.2	91.52	-1.82%	1359	231,260	21,338,088
2017-07-03	94.41	93.71	94.41	92	-0.30%	251	45,450	4,233,045
2017-06-30	94.01	93.99	95.89	91.11	-0.02%	1175	71,080	6,640,425
2017-06-29	97.93	94.01	97.94	92.02	-3.95%	1262	218,890	20,915,287
2017-06-28	98.33	97.88	99.25	97.5	+1.17%	1557	161,660	15,872,176
2017-06-27	97.01	96.75	99.84	96.75	-2.26%	735	254,000	24,869,517
2017-06-26	99.3	98.99	100	98.12	+0.04%	1207	228,020	22,710,948
2017-06-23	99.65	98.95	100	98.92	-0.70%	249	93,390	9,302,648
2017-06-22	101	99.65	101	99.01	-2.30%	91	11,100	1,108,473
2017-06-21	99.9	102	102	97.9	+3.57%	1025	406,150	40,714,262
2017-06-20	101.6	98.48	101.6	97.21	-2.48%	281	73,230	7,218,426
2017-06-19	100.5	100.98	100.98	97.32	+0.99%	249	128,350	12,706,612
2017-06-16	101	99.99	104.19	99.1	-1.00%	3269	5,114,950	514,185,907
2017-06-15	100	101	102	96.73	-1.94%	4015	654,440	65,977,384
2017-06-14	101	103	103	100.01	+1.98%	1503	553,940	56,002,252
2017-06-13	101.95	101	101.95	99.11	+0.55%	3961	287,200	28,990,397
2017-06-09	96.74	100.45	101.8	95.89	+4.42%	3379	267,690	26,073,940
2017-06-08	95.96	96.2	97.37	94.45	+0.42%	2176	618,110	59,274,774
2017-06-07	96.3	95.8	96.49	94.89	+0.21%	1638	429,930	41,209,170
2017-06-06	96.01	95.6	96.51	95.06	-0.93%	887	87,730	8,404,656
2017-06-05	102	96.5	102	96.14	-0.82%	716	160,450	15,799,118
2017-06-02	96.79	97.3	99	96	+2.00%	4137	218,620	21,067,228
2017-06-01	92.54	95.39	96.89	92	+3.25%	2713	399,140	37,602,278
2017-05-31	94	92.39	98.99	92.39	-1.18%	4704	1,316,730	124,359,751
2017-05-30	91.98	93.49	93.99	91.93	+2.69%	661	247,500	22,944,739
2017-05-29	92	91.04	92.07	90.6	-0.04%	193	99,750	9,153,436
2017-05-26	92	91.08	92	90.1	-0.99%	418	96,380	8,805,481
2017-05-25	92	91.99	92	90.32	+0.63%	286	50,370	4,604,094
2017-05-24	90.94	91.41	92	90.94	-0.64%	42	10,130	926,534
2017-05-23	92.48	92	93	90.99	0.00%	286	76,190	7,018,008
2017-05-22	93.95	92	93.95	89.5	+0.49%	105	42,720	3,917,709
2017-05-19	91.67	91.55	93.5	89.84	+0.15%	2272	169,070	15,545,383
2017-05-18	91.14	91.41	91.41	90.36	-0.21%	310	170,030	15,428,269
2017-05-17	91.41	91.6	91.98	90.34	+0.21%	478	121,770	11,099,550
2017-05-16	91.41	91.41	91.6	89.04	+2.70%	1178	383,850	34,807,518
2017-05-15	90.01	89.01	90.35	88.78	-0.20%	73	7,630	682,440
2017-05-12	89.87	89.19	90.04	89.08	+0.21%	185	38,380	3,447,453
2017-05-11	88.54	89	91.99	87.98	+0.51%	1550	229,530	20,622,839
2017-05-10	87.03	88.55	89.99	87	-0.11%	4952	129,960	11,470,441
2017-05-05	87.5	88.65	92.41	87.5	+1.20%	3496	571,490	50,315,220
2017-05-04	83.3	87.6	91	83.3	+2.42%	2548	290,120	25,487,294
2017-05-03	82.8	85.53	92.64	82.74	-7.03%	4436	642,290	55,605,834
2017-05-02	90.9	92	95	90.04	+1.69%	756	138,390	12,789,173
2017-04-28	89.87	90.47	92	89.46	+0.52%	377	209,060	19,015,841
2017-04-27	89.86	90	91	89.5	+0.11%	172	139,900	12,622,351
2017-04-26	91.07	89.9	91.07	88	-0.66%	698	183,090	16,510,033
2017-04-25	89	90.5	91	89	+0.56%	630	232,210	21,063,260
2017-04-24	90.88	90	91.41	89	-0.53%	349	43,210	3,867,381
2017-04-21	90.16	90.48	90.98	88.71	+1.66%	327	207,880	18,711,242
2017-04-20	90.9	89	91.5	88	-1.11%	231	26,440	2,360,981
2017-04-19	88.1	90	90.26	88.1	-0.01%	2860	454,630	40,903,707
2017-04-18	89.9	90.01	92	89.01	+0.12%	444	71,190	6,416,669
2017-04-17	89.99	89.9	92	89.01	+0.25%	227	57,560	5,185,435
2017-04-14	88.9	89.68	91.8	88.8	+0.88%	150	92,410	8,319,149
2017-04-13	86.14	88.9	90	85	+2.15%	151	185,550	16,222,519
2017-04-12	88.3	87.03	90	87	-0.61%	564	90,920	7,943,700
2017-04-11	84.25	87.56	88.9	83.91	+3.54%	239	59,650	5,195,054
2017-04-10	89.53	84.57	90.87	84.57	-5.62%	1019	301,240	26,493,223
2017-04-07	92.78	89.61	93	88.64	-2.60%	1865	441,400	40,006,617
2017-04-06	89.98	92	100	89.98	+2.23%	1652	531,630	49,203,463
2017-04-05	89.01	89.99	89.99	89.01	+1.11%	192	21,940	1,964,734
2017-04-04	89	89	89.77	88.37	+0.86%	82	27,460	2,440,539
2017-04-03	87	88.24	89.99	87	+0.27%	1295	147,070	13,032,361
2017-03-31	88.99	88	90	86.5	+0.57%	316	170,570	14,973,371
2017-03-30	86	87.5	87.5	85.15	+2.70%	316	251,800	21,939,350
2017-03-29	85.27	85.2	86	84.74	+0.12%	696	91,060	7,779,004
2017-03-28	85.5	85.1	86	84.67	-0.50%	553	201,150	17,201,763
2017-03-27	81.92	85.53	85.53	80.63	+3.79%	1617	646,820	54,974,600
2017-03-24	81.49	82.41	84.4	81.36	+1.37%	1339	320,450	26,715,462
2017-03-23	80.4	81.3	81.87	80.12	+1.11%	1548	488,860	39,583,377
2017-03-22	79.4	80.41	80.95	78	+1.78%	1643	175,580	13,939,123
2017-03-21	75.38	79	79.95	75.38	+5.32%	1742	383,940	30,080,618
2017-03-20	77.69	75.01	78.91	75.01	-1.56%	1140	1,025,970	78,831,000
2017-03-17	78.48	76.2	79.88	76.2	-1.92%	885	1,295,970	100,232,675
2017-03-16	81.9	77.69	82.1	77.69	-2.90%	1534	570,540	45,120,676
2017-03-15	81.99	80.01	81.99	80.01	-1.39%	159	51,190	4,144,266
2017-03-14	82.16	81.14	82.17	81.11	-0.44%	65	17,350	1,417,692
2017-03-13	81.25	81.5	82.46	81.14	-0.69%	99	320,800	26,151,918
2017-03-10	83.11	82.07	84.38	82.06	-2.99%	167	92,400	7,621,283
2017-03-09	84.7	84.6	84.7	82.28	-0.18%	272	1,546,990	130,238,096
2017-03-07	83.47	84.75	84.75	80.56	+2.13%	1045	2,274,440	191,594,119
2017-03-06	83.95	82.98	83.96	80.5	+0.19%	377	805,580	66,267,807
2017-03-03	83.51	82.82	84.26	82.82	-1.23%	397	260,170	21,820,126
2017-03-02	86	83.85	88	83.85	-0.68%	342	376,710	31,845,198
2017-03-01	84.9	84.42	84.9	84.03	-0.60%	89	44,400	3,760,149
2017-02-28	84	84.93	84.99	83.8	+0.53%	451	6,744,560	570,682,497
2017-02-27	84.9	84.48	85	83.8	-0.26%	192	814,270	68,508,767
2017-02-24	84.01	84.7	84.7	83.75	-0.06%	147	109,270	9,222,136
2017-02-22	84.79	84.75	84.8	84.15	-0.06%	436	626,430	53,037,488
2017-02-21	84	84.8	84.9	84	-0.06%	347	216,860	18,287,318
2017-02-20	84.9	84.85	84.9	84	-0.06%	350	117,420	9,930,320
2017-02-17	84	84.9	84.9	84	-0.11%	103	630,210	53,494,863
2017-02-16	85.09	84.99	85.09	83.7	-0.01%	802	2,647,260	223,866,287
2017-02-15	85.2	85	85.2	84.7	0.00%	298	379,180	32,210,397
2017-02-14	85.5	85	85.5	84.64	-0.23%	861	2,561,550	217,778,137
2017-02-13	85.6	85.2	85.9	84.4	+0.24%	778	2,282,830	194,269,738
2017-02-10	90	85	96	83	0.00%	7890	35,138,800	2,976,631,629

Архив котировок акции DSKY по годам

2024 2023 2022 2021 2020 2019 2018 2017