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)
2023-12-29	57.32	56.84	57.68	56.72	-0.84%	901	62,930	3,586,791
2023-12-28	58	57.32	58.4	56.62	-1.34%	1320	141,660	8,104,300
2023-12-27	59	58.1	59.96	57.8	-1.53%	1336	125,000	7,279,843
2023-12-26	60.82	59	60.82	58.7	-2.99%	1244	141,780	8,424,472
2023-12-25	61.2	60.82	61.2	58.6	-0.52%	1270	105,160	6,377,042
2023-12-22	61.42	61.14	61.78	61	-0.42%	601	46,020	2,821,303
2023-12-21	62.24	61.4	62.72	61	-1.35%	646	54,100	3,321,173
2023-12-20	62.72	62.24	64.28	61.54	-0.77%	913	109,330	6,813,668
2023-12-19	64	62.72	64	60.36	+3.91%	1376	213,680	13,280,316
2023-12-18	60.1	60.36	60.62	60	+0.43%	1110	100,490	6,054,376
2023-12-15	60.2	60.1	60.6	59.2	-0.86%	1351	95,110	5,702,458
2023-12-14	61.34	60.62	62.92	60.6	-3.66%	2057	242,310	14,916,654
2023-12-13	63.14	62.92	65.42	62.8	-3.82%	2441	208,550	13,213,976
2023-12-12	68.2	65.42	68.6	65.1	-5.35%	2688	337,290	22,248,018
2023-12-11	69.14	69.12	69.98	67	-0.83%	1865	245,400	16,946,628
2023-12-08	69.56	69.7	69.76	69.5	-0.09%	1247	264,630	18,443,723
2023-12-07	69.56	69.76	69.8	69.54	+0.06%	1792	261,620	18,236,664
2023-12-06	69.54	69.72	70	69.44	-0.14%	4864	752,740	52,468,737
2023-12-05	69.54	69.82	70.02	69.54	-0.26%	1035	145,460	10,153,928
2023-12-04	69.76	70	70	69.5	+0.32%	2054	166,730	11,630,511
2023-12-01	69.5	69.78	70.08	69.5	-0.23%	592	99,580	6,958,908
2023-11-30	69.46	69.94	70	69.46	+0.46%	587	114,800	8,012,812
2023-11-29	69.72	69.62	70.62	69.56	-0.14%	766	112,750	7,873,269
2023-11-28	69.5	69.72	69.92	69.5	+0.23%	625	70,080	4,885,736
2023-11-27	69.46	69.56	69.86	69.46	+0.09%	651	88,000	6,120,926
2023-11-24	69.52	69.5	69.6	69.46	-0.03%	504	45,480	3,160,082
2023-11-23	69.26	69.52	69.52	69.24	+0.23%	478	62,450	4,334,331
2023-11-22	69.18	69.36	69.64	69.16	+0.09%	647	41,450	2,873,437
2023-11-21	69.26	69.3	69.68	69.1	+0.06%	577	99,050	6,868,662
2023-11-20	68.94	69.26	69.44	68.78	-0.46%	586	51,580	3,571,547
2023-11-17	69.42	69.58	69.7	68.86	+0.43%	634	143,970	9,988,948
2023-11-16	67.46	69.28	70	65.72	+2.42%	2202	749,350	51,699,430
2023-11-15	67.3	67.64	67.78	66.78	+0.51%	1170	72,380	4,882,324
2023-11-14	67.68	67.3	68.1	65.56	-1.29%	1080	135,870	9,135,295
2023-11-13	67.54	68.18	68.28	67.54	+0.80%	949	82,570	5,618,252
2023-11-10	68	67.64	68.04	67.28	-0.59%	1068	107,160	7,252,093
2023-11-09	68.04	68.04	68.48	68	0.00%	1035	65,550	4,466,636
2023-11-08	68.5	68.04	68.7	68	-0.67%	1261	86,240	5,875,726
2023-11-07	69.16	68.5	69.16	68.22	-0.95%	1083	94,220	6,461,063
2023-11-06	68.36	69.16	71.02	68.06	+1.17%	1500	135,520	9,336,883
2023-11-03	71.12	68.36	71.12	68	-4.26%	3536	310,450	21,463,331
2023-11-02	71.36	71.4	71.42	71.28	0.00%	3742	490,030	34,971,080
2023-11-01	71.26	71.4	71.42	71.26	0.00%	1376	293,650	20,964,781
2023-10-31	71.42	71.4	71.44	71.36	-0.03%	1856	305,000	21,777,111
2023-10-30	71.4	71.42	71.46	71.38	0.00%	2056	333,410	23,807,503
2023-10-27	71.42	71.42	71.44	71.4	0.00%	2694	403,380	28,806,332
2023-10-26	71.42	71.42	71.46	71.4	0.00%	2314	302,470	21,602,702
2023-10-25	71.4	71.42	71.44	71.4	0.00%	1387	158,020	11,285,093
2023-10-24	71.24	71.42	71.44	71.24	0.00%	820	221,680	15,827,117
2023-10-23	71.38	71.42	71.44	71	+0.06%	1065	453,710	32,356,882
2023-10-20	71.32	71.38	71.46	71.32	-0.03%	890	713,500	50,938,475
2023-10-19	71.38	71.4	71.44	71.32	-0.03%	933	299,860	21,406,929
2023-10-18	71.42	71.42	71.48	71.32	0.00%	1023	200,540	14,321,192
2023-10-17	71.42	71.42	72.12	71.42	0.00%	2668	437,230	31,281,521
2023-10-16	71.26	71.42	71.5	71.26	0.00%	2076	297,010	21,211,401
2023-10-13	71.38	71.42	71.5	71.36	+0.06%	1331	198,720	14,190,580
2023-10-12	71.2	71.38	71.5	71.14	0.00%	1269	377,060	26,917,361
2023-10-11	71.12	71.38	71.4	71.12	+0.08%	1297	258,000	18,406,182
2023-10-10	71.32	71.32	71.38	71.04	0.00%	1931	380,400	27,097,782
2023-10-09	68	71.32	74.26	68	+4.97%	7365	2,365,300	167,908,306
2023-10-06	69.8	67.94	69.8	67.4	-1.71%	1928	277,560	18,941,688
2023-10-05	69.16	69.12	71.28	68.76	-0.06%	3541	817,500	57,034,396
2023-10-04	68.5	69.16	69.92	68.5	+0.58%	1754	271,490	18,813,724
2023-10-03	69.5	68.76	70.32	68.68	-1.06%	2833	555,630	38,408,421
2023-10-02	69.52	69.5	70.34	69.04	-0.37%	2539	279,440	19,417,591
2023-09-29	68.2	69.76	72.74	67.98	+2.65%	7993	1,744,480	123,589,423
2023-09-28	68.48	67.96	69.1	67.7	-0.99%	1886	264,270	18,095,508
2023-09-27	67.8	68.64	69.14	67.4	+1.39%	2303	288,720	19,742,772
2023-09-26	68.5	67.7	68.56	66.6	-1.17%	3259	565,250	38,161,144
2023-09-25	71.54	68.5	71.72	68.5	-3.30%	4839	819,460	57,012,167
2023-09-22	72.5	70.84	74.88	70.6	-2.05%	5621	1,414,130	101,893,576
2023-09-21	75.16	72.32	76.34	70.2	-7.28%	18531	4,647,750	338,281,792
2023-09-20	66.9	78	83	66.06	+20.00%	92284	29,459,650	2,210,800,047
2023-09-19	65.52	65	65.68	65	-0.79%	1468	134,450	8,773,405
2023-09-18	66.32	65.52	66.76	65.46	-0.88%	1208	89,100	5,866,622
2023-09-15	66.5	66.1	66.5	65.2	+0.79%	1489	174,360	11,481,820
2023-09-14	66.94	65.58	67.02	65.06	-2.03%	2123	258,950	17,009,992
2023-09-13	67.04	66.94	67.32	66.88	-0.15%	843	59,890	4,010,571
2023-09-12	66.86	67.04	67.16	66.66	+0.27%	1217	106,780	7,150,768
2023-09-11	66.8	66.86	67.5	66.64	-0.15%	1524	167,110	11,202,717
2023-09-08	68	66.96	68.02	66.5	-1.24%	1679	146,120	9,778,793
2023-09-07	68.14	67.8	68.14	67	+0.03%	2431	234,800	15,826,796
2023-09-06	68	67.78	68.12	67.72	-0.62%	1993	159,120	10,797,270
2023-09-05	68.2	68.2	68.42	67.66	0.00%	2095	238,070	16,205,295
2023-09-04	68	68.2	68.52	67.92	+0.03%	3008	291,180	19,849,482
2023-09-01	68.18	68.18	68.3	68	0.00%	1706	155,960	10,625,468
2023-08-31	68.6	68.18	68.84	67.72	-0.41%	2403	232,720	15,862,233
2023-08-30	68.6	68.46	69.04	68	-0.58%	1834	238,020	16,238,212
2023-08-29	69.22	68.86	70	68.56	-0.52%	1796	286,090	19,803,619
2023-08-28	69.06	69.22	70	68.5	+0.17%	2574	296,360	20,417,032
2023-08-25	68.28	69.1	69.38	68.04	+0.96%	1470	136,420	9,359,296
2023-08-24	68.1	68.44	68.86	67.98	+0.56%	1326	115,830	7,921,174
2023-08-23	69.24	68.06	69.24	68	-1.22%	1538	115,430	7,918,313
2023-08-22	69.66	68.9	69.66	68.4	-0.49%	1651	169,770	11,688,085
2023-08-21	68.96	69.24	69.4	68.68	+0.38%	1902	174,760	12,078,230
2023-08-18	68.6	68.98	69.1	68.06	+0.47%	1436	137,900	9,467,339
2023-08-17	68.1	68.66	68.92	67.88	+0.85%	1582	121,470	8,305,003
2023-08-16	68.36	68.08	68.44	67.36	-0.41%	2467	194,840	13,213,598
2023-08-15	68.7	68.36	69.48	67.8	-0.61%	2896	424,610	29,134,272
2023-08-14	68.94	68.78	69.48	68.52	-0.23%	2743	233,530	16,140,288
2023-08-11	68.56	68.94	69.22	68.42	+0.55%	2088	185,930	12,834,647
2023-08-10	68.02	68.56	68.94	68.02	+0.12%	2187	163,970	11,256,094
2023-08-09	68.86	68.48	69.2	68.02	-0.44%	2764	267,560	18,355,210
2023-08-08	69.58	68.78	69.78	68.56	-1.32%	2505	241,140	16,607,562
2023-08-07	69.8	69.7	69.96	69.3	-0.31%	2856	240,780	16,781,302
2023-08-04	70.08	69.92	71.48	69.7	-0.23%	4840	846,290	59,637,406
2023-08-03	69.56	70.08	70.1	69.28	+0.43%	3259	239,790	16,711,092
2023-08-02	69.8	69.78	70.46	68.5	-1.11%	5879	843,170	58,740,490
2023-08-01	70.58	70.56	71.18	70.1	-0.03%	3416	340,090	24,001,932
2023-07-31	70.5	70.58	70.66	70	+0.11%	4059	417,910	29,415,733
2023-07-28	71.2	70.5	71.2	70.5	-1.04%	3680	292,200	20,654,504
2023-07-27	71.42	71.24	71.7	70.78	-0.25%	3341	443,380	31,558,832
2023-07-26	71.88	71.42	71.9	71.32	-0.36%	2593	386,000	27,579,839
2023-07-25	71.34	71.68	72.66	71.22	+0.50%	5307	956,370	68,560,652
2023-07-24	71.38	71.32	71.4	71.2	-0.08%	1950	277,920	19,813,607
2023-07-21	71.36	71.38	71.4	71.22	+0.03%	1293	161,090	11,489,692
2023-07-20	71.1	71.36	71.4	71.02	+0.03%	1388	220,080	15,693,110
2023-07-19	71.28	71.34	71.42	70.56	+0.03%	2486	394,590	28,108,772
2023-07-18	71.34	71.32	71.4	71.28	-0.06%	1826	329,920	23,535,355
2023-07-17	71.3	71.36	71.4	71.3	+0.03%	1710	229,680	16,390,004
2023-07-14	71.24	71.34	71.4	71.24	-0.03%	1271	249,980	17,840,755
2023-07-13	71.34	71.36	71.44	71.26	-0.06%	1217	223,760	15,972,141
2023-07-12	71.36	71.4	71.44	71.34	+0.06%	1526	170,290	12,154,585
2023-07-11	71.4	71.36	71.42	71.28	0.00%	1345	160,000	11,415,457
2023-07-10	71.24	71.36	71.46	71.22	-0.03%	1492	172,480	12,307,290
2023-07-07	71.46	71.38	71.46	71.22	+0.03%	1030	107,540	7,676,524
2023-07-06	71.28	71.36	71.46	71.28	+0.06%	1298	147,460	10,520,980
2023-07-05	71.2	71.32	71.38	71.2	0.00%	1325	146,990	10,480,343
2023-07-04	71.36	71.32	71.38	71.2	0.00%	1051	162,200	11,570,724
2023-07-03	71.04	71.32	71.38	71.04	+0.08%	1543	293,920	20,950,676
2023-06-30	71.2	71.26	71.32	70.88	-0.06%	1268	147,570	10,502,002
2023-06-29	71.28	71.3	71.4	71.2	-0.06%	1215	349,760	24,938,968
2023-06-28	71.18	71.34	71.48	71.14	-0.06%	1270	263,130	18,760,632
2023-06-27	71.16	71.38	71.44	71.16	+0.08%	1123	223,230	15,928,960
2023-06-26	70.2	71.32	71.4	70.2	+0.88%	1863	392,770	27,960,680
2023-06-23	71.32	70.7	71.44	70.02	-0.95%	1904	339,680	24,184,371
2023-06-22	71.32	71.38	71.44	71.32	0.00%	1384	289,360	20,655,930
2023-06-21	71.36	71.38	71.42	71.28	+0.08%	1394	210,960	15,052,543
2023-06-20	71.42	71.32	71.5	71.24	-0.11%	1489	320,410	22,870,890
2023-06-19	71.42	71.4	71.46	71.32	+0.06%	1598	238,670	17,033,148
2023-06-16	71.38	71.36	71.38	71.32	-0.03%	1160	237,470	16,940,990
2023-06-15	71.28	71.38	71.4	71.26	+0.11%	1602	243,920	17,392,915
2023-06-14	71.32	71.3	71.36	71.16	-0.06%	2456	361,110	25,737,767
2023-06-13	71.34	71.34	71.44	71.32	-0.06%	2028	352,760	25,167,962
2023-06-09	71.36	71.38	71.44	71.28	+0.03%	1368	249,220	17,775,281
2023-06-08	71.28	71.36	71.56	71.24	+0.08%	1939	361,870	25,813,646
2023-06-07	71.18	71.3	71.34	71.18	+0.03%	1549	263,840	18,809,216
2023-06-06	71.12	71.28	71.3	71.12	+0.11%	1699	353,750	25,182,976
2023-06-05	71.04	71.2	71.36	71.04	+0.06%	2994	593,470	42,219,833
2023-06-02	71.22	71.16	71.34	70.84	-0.08%	2392	436,820	31,049,950
2023-06-01	70.46	71.22	71.26	70.38	+0.68%	4159	707,160	50,105,237
2023-05-31	70.66	70.74	70.82	70.2	+0.11%	2329	529,090	37,261,905
2023-05-30	70.2	70.66	70.98	68.54	+3.61%	5568	1,901,720	133,519,191
2023-05-29	67.54	68.2	71.5	67.46	+1.13%	6620	2,144,130	148,491,246
2023-05-26	68.46	67.44	68.46	67.3	-0.88%	2428	245,530	16,658,126
2023-05-25	67.06	68.04	68.2	67	+1.19%	2937	374,220	25,252,326
2023-05-24	67.92	67.24	68.16	67.06	-1.32%	2457	395,200	26,615,038
2023-05-23	68.84	68.14	69.18	67.76	-1.33%	1546	173,180	11,814,789
2023-05-22	67.92	69.06	69.94	67.04	+1.56%	2636	498,350	34,022,634
2023-05-19	68.5	68	68.5	67.52	-0.41%	1485	148,420	10,100,691
2023-05-18	68.4	68.28	68.46	67.76	-0.15%	1774	219,460	14,935,982
2023-05-17	68.64	68.38	68.64	68	-0.38%	1443	163,490	11,143,427
2023-05-16	68.98	68.64	69.58	68.06	-0.41%	1846	180,450	12,382,072
2023-05-15	68.02	68.92	68.96	68.02	+1.00%	1930	179,220	12,289,510
2023-05-12	67.74	68.24	69.96	67.32	+0.44%	1591	289,900	19,856,422
2023-05-11	68.48	67.94	68.56	67.78	-0.56%	1643	124,540	8,487,278
2023-05-10	66.58	68.32	68.46	66.1	+1.88%	3064	237,050	16,068,010
2023-05-08	67.94	67.06	68	66.98	-1.30%	1751	106,580	7,210,572
2023-05-05	68	67.94	68.28	67.62	-0.38%	1142	74,660	5,077,031
2023-05-04	68	68.2	68.44	67.28	+0.77%	1562	138,950	9,446,942
2023-05-03	69.32	67.68	69.34	66.54	-2.11%	3100	308,070	20,989,425
2023-05-02	69.84	69.14	70.84	68.5	-1.00%	3268	501,030	34,855,650
2023-04-28	69.96	69.84	70.3	69.5	-0.48%	1394	195,160	13,651,959
2023-04-27	70.9	70.18	70.9	69.74	-0.34%	2035	197,300	13,838,809
2023-04-26	70.46	70.42	70.98	70.34	0.00%	1325	131,160	9,251,611
2023-04-25	70.34	70.42	70.72	70.3	-0.06%	1234	109,990	7,747,703
2023-04-24	70.28	70.46	71.94	70.28	-0.06%	3180	515,330	36,429,353
2023-04-21	70.9	70.5	70.9	70.2	+0.06%	1925	180,380	12,729,649
2023-04-20	70.78	70.46	71.12	70.02	-0.65%	2169	200,420	14,121,338
2023-04-19	71.08	70.92	71.18	70.76	-0.23%	1560	210,310	14,933,059
2023-04-18	70.98	71.08	71.2	70.74	+0.14%	1674	148,870	10,571,094
2023-04-17	71.1	70.98	71.3	70.7	+0.06%	2359	185,940	13,211,452
2023-04-14	71.5	70.94	71.5	70.54	-0.37%	1393	116,200	8,246,673
2023-04-13	70.8	71.2	71.58	70.76	+0.20%	1071	128,220	9,125,449
2023-04-12	71.26	71.06	71.6	70.58	-0.22%	1382	126,920	9,020,227
2023-04-11	71.96	71.22	72.28	70.78	-1.03%	2413	335,820	23,965,131
2023-04-10	71.16	71.96	72	69.66	+0.70%	2509	375,140	26,822,440
2023-04-07	71	71.46	72	71	+0.31%	1979	308,690	22,040,308
2023-04-06	71	71.24	72.28	70.32	-0.34%	2091	361,210	25,790,785
2023-04-05	71	71.48	72.36	71	+0.48%	2397	365,310	26,132,812
2023-04-04	70.96	71.14	73.96	70.7	+0.20%	4811	942,800	67,916,067
2023-04-03	70.5	71	74.5	70.22	+0.06%	4239	710,930	50,941,927
2023-03-31	71.16	70.96	71.2	70.3	-0.28%	1695	262,510	18,598,780
2023-03-30	71.02	71.16	71.44	71	-0.42%	1435	176,000	12,521,673
2023-03-29	71.48	71.46	71.68	70.22	+0.25%	2051	337,840	24,056,640
2023-03-28	71.72	71.28	71.76	70.94	-0.31%	1442	172,100	12,262,321
2023-03-27	71.6	71.5	71.96	71.22	0.00%	2286	262,520	18,767,132
2023-03-24	72.34	71.5	72.68	69.08	-1.43%	3208	685,750	48,836,296
2023-03-23	73.2	72.54	73.2	72.16	-0.27%	1742	218,630	15,855,091
2023-03-22	72.56	72.74	73.7	72.04	+0.03%	2428	504,610	36,730,174
2023-03-21	71.56	72.72	78.5	71.38	+1.68%	11316	2,854,210	211,903,136
2023-03-20	71.68	71.52	71.84	71.1	+0.06%	3452	514,960	36,800,062
2023-03-17	73.98	71.48	73.98	70.78	-2.35%	7302	1,176,740	84,658,327
2023-03-16	76.7	73.2	77.94	72.34	-4.56%	9419	2,093,110	156,002,225
2023-03-15	69.4	76.7	102.62	68.44	+10.49%	44010	14,115,140	1,134,458,748
2023-03-14	68.06	69.42	69.48	68.06	+1.08%	3191	652,830	44,851,887
2023-03-13	69.3	68.68	69.4	68.14	-0.89%	4920	809,660	55,561,630
2023-03-10	68.82	69.3	69.3	68.8	+0.09%	1269	270,940	18,723,541
2023-03-09	69.44	69.24	69.64	69.12	-0.63%	1022	179,930	12,473,554
2023-03-07	69.5	69.68	69.76	69.42	0.00%	1678	368,230	25,653,499
2023-03-06	69.3	69.68	69.7	68.84	+0.20%	2503	479,900	33,265,651
2023-03-03	69.34	69.54	69.7	69.12	-0.09%	1511	276,680	19,207,761
2023-03-02	69.2	69.6	69.78	69.2	-0.06%	1568	268,260	18,638,140
2023-03-01	69.64	69.64	69.92	69.44	-0.40%	1838	202,970	14,147,716
2023-02-28	69.9	69.92	70	69.02	+0.46%	1640	291,690	20,292,183
2023-02-27	69.56	69.6	70	69.24	-0.06%	1695	196,090	13,645,587
2023-02-24	69.72	69.64	69.94	69.12	-0.09%	947	144,970	10,088,987
2023-02-22	68.84	69.7	70.16	68.84	+1.10%	2275	566,460	39,400,078
2023-02-21	67.76	68.94	69.1	67.76	+1.71%	1845	264,700	18,132,363
2023-02-20	67.74	67.78	68.24	67.24	-0.67%	1851	223,890	15,147,244
2023-02-17	68.06	68.24	68.28	67.48	-0.06%	1349	364,060	24,721,512
2023-02-16	68	68.28	70.5	67.16	+0.41%	4819	1,605,850	110,465,450
2023-02-15	67.8	68	68.44	67.72	-0.38%	2166	369,280	25,154,803
2023-02-14	67.92	68.26	68.3	67.8	+0.41%	1715	213,590	14,543,991
2023-02-13	68.02	67.98	68.38	67.8	-0.29%	1994	187,440	12,761,292
2023-02-10	68.02	68.18	68.3	67.92	-0.18%	1528	218,460	14,885,748
2023-02-09	68.46	68.3	69.1	67.9	-0.23%	2256	558,640	38,276,916
2023-02-08	69	68.46	69.18	67.92	-1.18%	2172	442,540	30,379,557
2023-02-07	69.3	69.28	69.52	69	-0.35%	2527	520,610	36,034,680
2023-02-06	69.4	69.52	69.98	69.02	-0.69%	2276	284,980	19,766,667
2023-02-03	69.72	70	70.18	69.6	-0.46%	2898	605,930	42,344,446
2023-02-02	69.64	70.32	70.4	69.06	+1.18%	5448	988,590	69,042,010
2023-02-01	69.28	69.5	70	68.98	+0.35%	4152	1,133,140	78,676,982
2023-01-31	68.04	69.26	69.4	68.04	+1.11%	4154	964,680	66,564,901
2023-01-30	67.6	68.5	69.08	67.6	-0.12%	3485	519,360	35,440,254
2023-01-27	67.56	68.58	68.58	67.52	+1.33%	2279	416,620	28,287,105
2023-01-26	67.6	67.68	68.4	67.38	-0.06%	2065	400,750	27,179,292
2023-01-25	67.48	67.72	68.26	67.3	0.00%	2080	291,700	19,760,411
2023-01-24	67.7	67.72	68.24	67.42	+0.03%	1958	274,830	18,614,895
2023-01-23	67.54	67.7	68.2	67.14	+0.06%	3154	675,600	45,846,210
2023-01-20	67.2	67.66	67.82	67	+0.09%	2082	415,360	28,039,404
2023-01-19	68	67.6	68.02	67.04	-0.85%	1733	440,850	29,829,789
2023-01-18	68.22	68.18	68.54	68.02	-0.58%	2280	351,020	23,938,384
2023-01-17	68.94	68.58	68.96	68.22	-0.23%	2236	412,150	28,229,395
2023-01-16	68.38	68.74	69.28	68.32	-0.17%	3376	630,250	43,384,522
2023-01-13	68.5	68.86	68.92	68.5	+0.12%	1701	277,570	19,089,603
2023-01-12	68.74	68.78	68.96	68.32	+0.06%	1850	282,610	19,424,678
2023-01-11	68.5	68.74	69.1	68.02	+0.20%	3144	630,240	43,285,246
2023-01-10	68.58	68.6	68.9	68.44	-0.49%	2659	400,540	27,458,526
2023-01-09	68.78	68.94	69.42	68.5	-0.75%	3454	448,840	30,878,214
2023-01-06	69.18	69.46	69.52	68.86	+0.61%	1755	251,400	17,366,628
2023-01-05	68.8	69.04	69.7	68.76	-0.06%	2428	337,850	23,399,992
2023-01-04	68.96	69.08	69.7	68.7	-0.20%	2175	267,040	18,400,619
2023-01-03	68.32	69.22	70.3	68.12	0.00%	4856	879,220	60,631,996

Архив котировок акции DSKY по годам

2024 2023 2022 2021 2020 2019 2018 2017