ОАК (Объединенная авиастроительная корпорация)
UNAC
0.3995 ₽ -0.5% ↓История котировок UNAC
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.091 | 0.0915 | 0.0945 | 0.0895 | 0.00% | 84 | 4,760,000 | 430,875 |
| 2014-12-29 | 0.0905 | 0.0915 | 0.0935 | 0.09 | -1.08% | 103 | 11,960,000 | 1,101,240 |
| 2014-12-26 | 0.0905 | 0.0925 | 0.093 | 0.0885 | +0.54% | 83 | 5,550,000 | 508,315 |
| 2014-12-25 | 0.089 | 0.092 | 0.093 | 0.089 | +2.22% | 74 | 4,620,000 | 423,425 |
| 2014-12-24 | 0.0885 | 0.09 | 0.093 | 0.087 | 0.00% | 133 | 76,150,000 | 6,789,245 |
| 2014-12-23 | 0.0915 | 0.09 | 0.0935 | 0.087 | 0.00% | 136 | 17,390,000 | 1,548,880 |
| 2014-12-22 | 0.0955 | 0.09 | 0.097 | 0.0895 | -7.69% | 293 | 28,420,000 | 2,590,315 |
| 2014-12-19 | 0.0935 | 0.0975 | 0.1 | 0.0935 | -1.52% | 90 | 9,230,000 | 911,520 |
| 2014-12-18 | 0.101 | 0.099 | 0.105 | 0.0935 | +1.54% | 182 | 12,640,000 | 1,225,855 |
| 2014-12-17 | 0.0865 | 0.0975 | 0.1065 | 0.08 | +15.38% | 318 | 32,810,000 | 3,185,415 |
| 2014-12-16 | 0.0905 | 0.0845 | 0.0955 | 0.0745 | -7.14% | 177 | 12,400,000 | 1,046,960 |
| 2014-12-15 | 0.0905 | 0.091 | 0.0945 | 0.088 | -2.15% | 107 | 9,150,000 | 832,080 |
| 2014-12-12 | 0.105 | 0.093 | 0.105 | 0.09 | +1.64% | 108 | 8,000,000 | 755,985 |
| 2014-12-11 | 0.0945 | 0.0915 | 0.0945 | 0.0905 | -3.68% | 90 | 4,780,000 | 437,240 |
| 2014-12-10 | 0.093 | 0.095 | 0.0985 | 0.0925 | +3.26% | 72 | 2,640,000 | 249,150 |
| 2014-12-09 | 0.092 | 0.092 | 0.0925 | 0.09 | -1.08% | 89 | 21,370,000 | 1,957,670 |
| 2014-12-08 | 0.095 | 0.093 | 0.0955 | 0.0915 | -2.62% | 77 | 7,300,000 | 678,485 |
| 2014-12-05 | 0.097 | 0.0955 | 0.098 | 0.094 | -1.55% | 126 | 10,420,000 | 993,580 |
| 2014-12-04 | 0.097 | 0.097 | 0.098 | 0.095 | -1.02% | 88 | 8,900,000 | 854,405 |
| 2014-12-03 | 0.0985 | 0.098 | 0.0985 | 0.097 | -1.01% | 55 | 4,080,000 | 396,605 |
| 2014-12-02 | 0.0985 | 0.099 | 0.102 | 0.097 | +1.02% | 98 | 18,050,000 | 1,796,110 |
| 2014-12-01 | 0.098 | 0.098 | 0.1 | 0.098 | -1.51% | 76 | 35,560,000 | 3,553,140 |
| 2014-11-28 | 0.1075 | 0.0995 | 0.1075 | 0.097 | +1.53% | 33 | 5,100,000 | 524,475 |
| 2014-11-27 | 0.0985 | 0.098 | 0.0995 | 0.097 | -0.51% | 38 | 2,990,000 | 292,515 |
| 2014-11-26 | 0.098 | 0.0985 | 0.0985 | 0.097 | +0.51% | 33 | 940,000 | 92,200 |
| 2014-11-25 | 0.099 | 0.098 | 0.1025 | 0.0965 | +0.51% | 114 | 9,210,000 | 897,545 |
| 2014-11-24 | 0.0965 | 0.0975 | 0.099 | 0.0955 | -1.52% | 42 | 3,730,000 | 365,215 |
| 2014-11-21 | 0.0975 | 0.099 | 0.0995 | 0.097 | +2.06% | 17 | 2,960,000 | 292,290 |
| 2014-11-20 | 0.098 | 0.097 | 0.099 | 0.097 | -1.02% | 30 | 2,170,000 | 212,840 |
| 2014-11-19 | 0.096 | 0.098 | 0.0995 | 0.091 | +1.03% | 37 | 1,320,000 | 128,185 |
| 2014-11-18 | 0.097 | 0.097 | 0.0985 | 0.096 | +1.04% | 64 | 19,510,000 | 1,904,225 |
| 2014-11-17 | 0.097 | 0.096 | 0.0985 | 0.0955 | +0.52% | 46 | 10,380,000 | 1,010,630 |
| 2014-11-14 | 0.0955 | 0.0955 | 0.098 | 0.095 | -1.55% | 56 | 8,820,000 | 850,740 |
| 2014-11-13 | 0.1005 | 0.097 | 0.1005 | 0.095 | +2.65% | 64 | 8,260,000 | 796,655 |
| 2014-11-12 | 0.097 | 0.0945 | 0.0975 | 0.094 | -4.06% | 120 | 11,030,000 | 1,061,065 |
| 2014-11-11 | 0.098 | 0.0985 | 0.1 | 0.0965 | +0.51% | 106 | 28,290,000 | 2,785,925 |
| 2014-11-10 | 0.099 | 0.098 | 0.1 | 0.0955 | 0.00% | 79 | 8,300,000 | 822,125 |
| 2014-11-07 | 0.0935 | 0.098 | 0.098 | 0.0905 | +4.26% | 83 | 10,850,000 | 1,020,300 |
| 2014-11-06 | 0.094 | 0.094 | 0.097 | 0.094 | -0.53% | 105 | 10,640,000 | 1,015,075 |
| 2014-11-05 | 0.093 | 0.0945 | 0.099 | 0.09 | +1.07% | 158 | 9,360,000 | 873,430 |
| 2014-11-03 | 0.095 | 0.0935 | 0.095 | 0.093 | -2.09% | 44 | 1,980,000 | 185,800 |
| 2014-10-31 | 0.105 | 0.0955 | 0.105 | 0.093 | -2.05% | 134 | 10,910,000 | 1,037,330 |
| 2014-10-30 | 0.097 | 0.0975 | 0.098 | 0.096 | -0.51% | 34 | 1,410,000 | 136,980 |
| 2014-10-29 | 0.097 | 0.098 | 0.098 | 0.096 | +0.51% | 37 | 3,730,000 | 364,375 |
| 2014-10-28 | 0.096 | 0.0975 | 0.098 | 0.0955 | +1.56% | 58 | 3,970,000 | 385,400 |
| 2014-10-27 | 0.092 | 0.096 | 0.099 | 0.09 | +1.05% | 73 | 7,420,000 | 716,850 |
| 2014-10-24 | 0.0945 | 0.095 | 0.096 | 0.0945 | -0.52% | 7 | 440,000 | 41,845 |
| 2014-10-23 | 0.0945 | 0.0955 | 0.0955 | 0.0945 | +1.06% | 17 | 1,260,000 | 119,975 |
| 2014-10-22 | 0.0925 | 0.0945 | 0.0985 | 0.0925 | +1.07% | 129 | 11,490,000 | 1,104,335 |
| 2014-10-21 | 0.092 | 0.0935 | 0.0935 | 0.0905 | +0.54% | 69 | 2,440,000 | 224,070 |
| 2014-10-20 | 0.0935 | 0.093 | 0.0945 | 0.0915 | -0.53% | 64 | 6,580,000 | 606,930 |
| 2014-10-17 | 0.0915 | 0.0935 | 0.0975 | 0.09 | 0.00% | 84 | 2,530,000 | 237,985 |
| 2014-10-16 | 0.0945 | 0.0935 | 0.0945 | 0.0915 | -1.58% | 40 | 3,180,000 | 295,310 |
| 2014-10-15 | 0.094 | 0.095 | 0.098 | 0.0935 | +1.06% | 104 | 5,780,000 | 548,850 |
| 2014-10-14 | 0.0925 | 0.094 | 0.094 | 0.0915 | +1.62% | 62 | 13,320,000 | 1,238,770 |
| 2014-10-13 | 0.093 | 0.0925 | 0.0935 | 0.0915 | 0.00% | 103 | 8,010,000 | 743,435 |
| 2014-10-10 | 0.095 | 0.0925 | 0.0955 | 0.091 | -3.65% | 148 | 11,950,000 | 1,112,770 |
| 2014-10-09 | 0.097 | 0.096 | 0.0995 | 0.0945 | -1.03% | 125 | 10,660,000 | 1,016,990 |
| 2014-10-08 | 0.099 | 0.097 | 0.099 | 0.0955 | -2.02% | 113 | 6,090,000 | 588,755 |
| 2014-10-07 | 0.101 | 0.099 | 0.105 | 0.098 | -1.49% | 79 | 12,330,000 | 1,223,800 |
| 2014-10-06 | 0.0995 | 0.1005 | 0.101 | 0.0985 | +0.50% | 37 | 12,970,000 | 1,302,725 |
| 2014-10-03 | 0.102 | 0.1 | 0.11 | 0.099 | 0.00% | 67 | 9,920,000 | 996,975 |
| 2014-10-02 | 0.0875 | 0.1 | 0.1005 | 0.0875 | +1.01% | 92 | 17,630,000 | 1,759,040 |
| 2014-10-01 | 0.103 | 0.099 | 0.103 | 0.094 | +3.14% | 107 | 13,890,000 | 1,361,740 |
| 2014-09-30 | 0.09789 | 0.09599 | 0.09789 | 0.095 | -0.40% | 65 | 5,440,000 | 520,276 |
| 2014-09-29 | 0.09766 | 0.09638 | 0.09877 | 0.09502 | -2.05% | 115 | 14,550,000 | 1,400,334 |
| 2014-09-26 | 0.098 | 0.0984 | 0.09981 | 0.098 | +0.93% | 28 | 1,270,000 | 125,772 |
| 2014-09-25 | 0.10425 | 0.09749 | 0.10425 | 0.09675 | +0.39% | 73 | 4,950,000 | 484,630 |
| 2014-09-24 | 0.09781 | 0.09711 | 0.10249 | 0.095 | -1.93% | 184 | 23,610,000 | 2,309,999 |
| 2014-09-23 | 0.09447 | 0.09902 | 0.10073 | 0.09447 | -0.57% | 89 | 4,710,000 | 469,139 |
| 2014-09-22 | 0.10084 | 0.09959 | 0.10159 | 0.09959 | -0.40% | 27 | 4,140,000 | 414,130 |
| 2014-09-19 | 0.09375 | 0.09999 | 0.10001 | 0.09375 | +1.24% | 108 | 26,150,000 | 2,599,281 |
| 2014-09-18 | 0.09812 | 0.09877 | 0.10101 | 0.097 | -0.05% | 135 | 14,580,000 | 1,435,259 |
| 2014-09-17 | 0.10171 | 0.09882 | 0.10171 | 0.098 | -2.64% | 253 | 38,740,000 | 3,851,938 |
| 2014-09-16 | 0.10176 | 0.1015 | 0.1025 | 0.10103 | -0.27% | 49 | 7,310,000 | 747,119 |
| 2014-09-15 | 0.1022 | 0.10177 | 0.1022 | 0.1011 | +0.23% | 33 | 2,950,000 | 300,138 |
| 2014-09-12 | 0.1019 | 0.10154 | 0.10309 | 0.10128 | -1.16% | 28 | 2,280,000 | 232,474 |
| 2014-09-11 | 0.10102 | 0.10273 | 0.10348 | 0.1006 | +0.80% | 131 | 21,140,000 | 2,144,983 |
| 2014-09-10 | 0.10103 | 0.10191 | 0.102 | 0.1007 | +0.76% | 48 | 6,230,000 | 631,323 |
| 2014-09-09 | 0.10116 | 0.10114 | 0.102 | 0.10061 | -0.60% | 74 | 7,510,000 | 762,581 |
| 2014-09-08 | 0.10122 | 0.10175 | 0.10255 | 0.10023 | -0.87% | 203 | 20,440,000 | 2,065,107 |
| 2014-09-05 | 0.10168 | 0.10264 | 0.10394 | 0.10138 | +1.21% | 97 | 7,040,000 | 720,526 |
| 2014-09-04 | 0.1023 | 0.10141 | 0.10297 | 0.0999 | -0.86% | 230 | 17,240,000 | 1,741,874 |
| 2014-09-03 | 0.10276 | 0.10229 | 0.10301 | 0.10122 | +0.28% | 115 | 6,420,000 | 658,878 |
| 2014-09-02 | 0.103 | 0.102 | 0.10348 | 0.101 | -1.35% | 144 | 10,350,000 | 1,050,923 |
| 2014-09-01 | 0.10303 | 0.1034 | 0.10559 | 0.103 | +0.39% | 31 | 4,450,000 | 458,713 |
| 2014-08-29 | 0.10257 | 0.103 | 0.1035 | 0.10257 | -0.47% | 52 | 3,670,000 | 379,406 |
| 2014-08-28 | 0.10328 | 0.10349 | 0.10409 | 0.103 | -0.81% | 32 | 5,610,000 | 578,506 |
| 2014-08-27 | 0.10115 | 0.10434 | 0.10529 | 0.10115 | +0.99% | 121 | 11,820,000 | 1,236,772 |
| 2014-08-26 | 0.10303 | 0.10332 | 0.10344 | 0.10219 | -0.47% | 26 | 1,850,000 | 190,551 |
| 2014-08-25 | 0.10995 | 0.10381 | 0.10995 | 0.1032 | -0.14% | 65 | 5,200,000 | 542,079 |
| 2014-08-22 | 0.09923 | 0.10396 | 0.1043 | 0.09923 | +0.06% | 36 | 1,090,000 | 112,953 |
| 2014-08-21 | 0.10119 | 0.1039 | 0.10442 | 0.10119 | +0.84% | 24 | 380,000 | 39,426 |
| 2014-08-20 | 0.1033 | 0.10303 | 0.10391 | 0.1025 | -0.85% | 94 | 8,150,000 | 838,313 |
| 2014-08-19 | 0.10363 | 0.10391 | 0.10413 | 0.1025 | +0.39% | 89 | 10,200,000 | 1,049,741 |
| 2014-08-18 | 0.10417 | 0.10351 | 0.10418 | 0.1032 | +0.20% | 32 | 1,740,000 | 180,650 |
| 2014-08-15 | 0.10204 | 0.1033 | 0.10659 | 0.1015 | +0.01% | 122 | 10,740,000 | 1,113,187 |
| 2014-08-14 | 0.10303 | 0.10329 | 0.10378 | 0.10222 | -0.20% | 79 | 5,230,000 | 536,889 |
| 2014-08-13 | 0.10299 | 0.1035 | 0.10498 | 0.10275 | +0.30% | 47 | 4,620,000 | 477,240 |
| 2014-08-12 | 0.10456 | 0.10319 | 0.1069 | 0.10299 | -0.79% | 203 | 12,970,000 | 1,348,063 |
| 2014-08-11 | 0.10315 | 0.10401 | 0.10577 | 0.103 | +1.05% | 163 | 9,290,000 | 967,759 |
| 2014-08-08 | 0.10302 | 0.10293 | 0.104 | 0.10157 | -1.46% | 221 | 16,820,000 | 1,728,962 |
| 2014-08-07 | 0.10447 | 0.10446 | 0.107 | 0.10354 | +0.17% | 90 | 3,720,000 | 389,720 |
| 2014-08-06 | 0.10399 | 0.10428 | 0.10428 | 0.10351 | -0.41% | 63 | 3,050,000 | 316,941 |
| 2014-08-05 | 0.1034 | 0.10471 | 0.10758 | 0.10339 | -0.27% | 77 | 7,640,000 | 799,467 |
| 2014-08-04 | 0.10379 | 0.10499 | 0.10598 | 0.10359 | +1.34% | 77 | 3,420,000 | 359,671 |
| 2014-08-01 | 0.10321 | 0.1036 | 0.10392 | 0.1032 | +0.39% | 12 | 1,140,000 | 117,725 |
| 2014-07-31 | 0.10499 | 0.1032 | 0.1066 | 0.1032 | -0.48% | 37 | 3,840,000 | 399,160 |
| 2014-07-30 | 0.104 | 0.1037 | 0.104 | 0.1025 | -1.05% | 113 | 13,910,000 | 1,433,917 |
| 2014-07-29 | 0.10323 | 0.1048 | 0.1048 | 0.103 | +0.89% | 26 | 1,820,000 | 188,919 |
| 2014-07-28 | 0.10747 | 0.10388 | 0.10747 | 0.10305 | -3.07% | 110 | 12,330,000 | 1,287,953 |
| 2014-07-25 | 0.10799 | 0.10717 | 0.10802 | 0.1056 | -0.07% | 56 | 9,930,000 | 1,055,961 |
| 2014-07-24 | 0.10645 | 0.10725 | 0.1073 | 0.106 | -0.59% | 49 | 5,090,000 | 543,260 |
| 2014-07-23 | 0.10941 | 0.10789 | 0.10941 | 0.10621 | -0.09% | 75 | 14,200,000 | 1,520,140 |
| 2014-07-22 | 0.10967 | 0.10799 | 0.11697 | 0.1078 | -0.45% | 143 | 37,170,000 | 4,064,627 |
| 2014-07-21 | 0.11337 | 0.10848 | 0.114 | 0.10726 | -7.08% | 170 | 29,560,000 | 3,244,082 |
| 2014-07-18 | 0.11196 | 0.11675 | 0.11999 | 0.10809 | +6.14% | 129 | 10,490,000 | 1,180,565 |
| 2014-07-17 | 0.11311 | 0.11 | 0.11331 | 0.10851 | -3.53% | 121 | 16,950,000 | 1,873,540 |
| 2014-07-16 | 0.11504 | 0.11403 | 0.1168 | 0.114 | -2.41% | 98 | 11,110,000 | 1,280,158 |
| 2014-07-15 | 0.12263 | 0.11685 | 0.12263 | 0.115 | -2.60% | 226 | 12,700,000 | 1,481,654 |
| 2014-07-14 | 0.11636 | 0.11997 | 0.12349 | 0.11636 | -0.03% | 54 | 2,990,000 | 360,080 |
| 2014-07-11 | 0.12393 | 0.12 | 0.12444 | 0.11561 | 0.00% | 191 | 20,570,000 | 2,456,832 |
| 2014-07-10 | 0.11033 | 0.12 | 0.13 | 0.1095 | +9.11% | 589 | 56,580,000 | 6,909,155 |
| 2014-07-09 | 0.10827 | 0.10998 | 0.10998 | 0.10757 | +1.42% | 95 | 2,220,000 | 240,905 |
| 2014-07-08 | 0.10491 | 0.10844 | 0.10889 | 0.10273 | +1.60% | 47 | 5,400,000 | 578,859 |
| 2014-07-07 | 0.10712 | 0.10673 | 0.10712 | 0.10599 | -1.64% | 36 | 5,570,000 | 593,874 |
| 2014-07-04 | 0.1095 | 0.10851 | 0.1125 | 0.10714 | -1.20% | 51 | 3,170,000 | 343,634 |
| 2014-07-03 | 0.10724 | 0.10983 | 0.10983 | 0.10715 | +1.29% | 44 | 1,980,000 | 214,113 |
| 2014-07-02 | 0.10393 | 0.10843 | 0.11257 | 0.10305 | +5.21% | 164 | 10,310,000 | 1,117,290 |
| 2014-07-01 | 0.10289 | 0.10306 | 0.10473 | 0.10122 | +0.17% | 69 | 5,110,000 | 523,078 |
| 2014-06-30 | 0.10162 | 0.10288 | 0.10288 | 0.10151 | +0.14% | 45 | 1,240,000 | 127,200 |
| 2014-06-27 | 0.10113 | 0.10274 | 0.10275 | 0.10113 | +0.72% | 23 | 760,000 | 77,869 |
| 2014-06-26 | 0.10244 | 0.10201 | 0.10289 | 0.101 | +0.01% | 67 | 3,450,000 | 353,338 |
| 2014-06-25 | 0.10114 | 0.102 | 0.10244 | 0.10114 | -0.39% | 26 | 1,520,000 | 155,211 |
| 2014-06-24 | 0.10225 | 0.1024 | 0.10298 | 0.1017 | -0.57% | 63 | 11,490,000 | 1,174,245 |
| 2014-06-23 | 0.10322 | 0.10299 | 0.1034 | 0.102 | -0.96% | 42 | 4,330,000 | 444,389 |
| 2014-06-20 | 0.10464 | 0.10399 | 0.10598 | 0.10321 | -1.90% | 52 | 4,190,000 | 437,855 |
| 2014-06-19 | 0.10579 | 0.106 | 0.106 | 0.1049 | +1.33% | 55 | 2,190,000 | 231,719 |
| 2014-06-18 | 0.10451 | 0.10461 | 0.106 | 0.10111 | -1.12% | 67 | 14,890,000 | 1,558,867 |
| 2014-06-17 | 0.10541 | 0.1058 | 0.1068 | 0.10457 | +0.09% | 63 | 2,900,000 | 306,935 |
| 2014-06-16 | 0.10596 | 0.1057 | 0.10596 | 0.101 | -0.17% | 43 | 2,730,000 | 282,848 |
| 2014-06-11 | 0.10306 | 0.10588 | 0.10597 | 0.10306 | -0.09% | 10 | 130,000 | 13,648 |
| 2014-06-10 | 0.10587 | 0.10598 | 0.106 | 0.10501 | +0.02% | 15 | 1,070,000 | 112,904 |
| 2014-06-09 | 0.1059 | 0.10596 | 0.10596 | 0.105 | 0.00% | 10 | 1,640,000 | 172,269 |