ЮТэйр (Utair)
UTAR
10.83 ₽ +1.12% ↑История котировок UTAR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2013-12-30 | 24 | 24 | 24.9 | 21.146 | +0.84% | 66 | 1,670,200 | 40,150,638 |
| 2013-12-27 | 24 | 23.8 | 24 | 23.49 | -0.63% | 22 | 180,900 | 4,317,397 |
| 2013-12-26 | 24.285 | 23.95 | 24.285 | 23.95 | -0.62% | 27 | 97,100 | 2,329,806 |
| 2013-12-25 | 24 | 24.1 | 24.1 | 23.8 | +0.42% | 14 | 22,800 | 548,645 |
| 2013-12-24 | 23.85 | 24 | 24 | 23.8 | +0.63% | 13 | 151,600 | 3,633,280 |
| 2013-12-23 | 23.85 | 23.85 | 23.92 | 23.85 | 0.00% | 12 | 54,500 | 1,299,832 |
| 2013-12-20 | 23.65 | 23.85 | 23.85 | 23.65 | -0.58% | 4 | 2,200 | 52,050 |
| 2013-12-19 | 23.4 | 23.99 | 23.998 | 22.9 | +1.44% | 29 | 972,200 | 23,287,200 |
| 2013-12-18 | 23.4 | 23.65 | 23.65 | 23.4 | +1.07% | 7 | 28,700 | 672,220 |
| 2013-12-17 | 23.4 | 23.4 | 23.4 | 23.4 | -0.21% | 7 | 21,400 | 500,760 |
| 2013-12-16 | 23.15 | 23.45 | 23.45 | 23.15 | +1.26% | 9 | 32,400 | 750,671 |
| 2013-12-13 | 22.7 | 23.158 | 23.158 | 22.7 | +2.92% | 11 | 57,400 | 1,305,497 |
| 2013-12-12 | 22.5 | 22.5 | 22.5 | 22.5 | +0.90% | 5 | 16,100 | 362,250 |
| 2013-12-11 | 22.6 | 22.3 | 22.6 | 22.3 | -1.46% | 10 | 68,500 | 1,541,740 |
| 2013-12-10 | 22.25 | 22.63 | 22.63 | 22.1 | +2.40% | 19 | 28,700 | 635,771 |
| 2013-12-09 | 21.661 | 22.1 | 22.1 | 21.661 | +1.94% | 4 | 1,900 | 41,385 |
| 2013-12-06 | 21.499 | 21.68 | 21.75 | 21.499 | +2.26% | 9 | 13,700 | 294,592 |
| 2013-12-05 | 20.999 | 21.2 | 21.2 | 20.302 | +0.96% | 20 | 499,700 | 10,157,130 |
| 2013-12-04 | 20.9 | 20.998 | 20.999 | 20.9 | +0.47% | 4 | 7,400 | 154,690 |
| 2013-12-03 | 20.85 | 20.899 | 20.9 | 20.6 | -0.24% | 7 | 20,200 | 418,426 |
| 2013-12-02 | 20 | 20.95 | 20.95 | 20 | +1.70% | 22 | 408,300 | 8,292,789 |
| 2013-11-28 | 20.5 | 20.599 | 20.599 | 20.301 | +0.50% | 10 | 8,000 | 164,267 |
| 2013-11-27 | 20.205 | 20.497 | 20.497 | 20.2 | -0.01% | 3 | 800 | 16,192 |
| 2013-11-26 | 19.591 | 20.499 | 20.499 | 19.591 | -0.49% | 6 | 5,700 | 114,829 |
| 2013-11-25 | 19.796 | 20.599 | 20.599 | 19.7 | -0.01% | 5 | 1,000 | 20,129 |
| 2013-11-22 | 20.9 | 20.601 | 20.9 | 20.601 | -0.97% | 11 | 13,600 | 282,120 |
| 2013-11-21 | 20.8 | 20.802 | 21 | 20.8 | -0.95% | 4 | 2,600 | 54,180 |
| 2013-11-20 | 21.3 | 21.001 | 21.3 | 21.001 | -1.41% | 2 | 200 | 4,230 |
| 2013-11-19 | 21.75 | 21.302 | 21.799 | 21.302 | -1.85% | 11 | 12,700 | 273,417 |
| 2013-11-18 | 21.7 | 21.703 | 21.82 | 21.7 | -0.94% | 5 | 12,600 | 273,600 |
| 2013-11-15 | 22.2 | 21.908 | 22.2 | 21.908 | -0.88% | 7 | 2,800 | 61,817 |
| 2013-11-14 | 22.2 | 22.102 | 22.2 | 22.102 | +1.15% | 3 | 300 | 6,650 |
| 2013-11-13 | 22.35 | 21.85 | 22.35 | 21.85 | -2.02% | 6 | 1,100 | 24,365 |
| 2013-11-12 | 22.3 | 22.3 | 22.3 | 22.3 | -0.93% | 2 | 200 | 4,460 |
| 2013-11-11 | 22.51 | 22.51 | 22.51 | 22.51 | -0.40% | 1 | 100 | 2,251 |
| 2013-11-08 | 22.7 | 22.6 | 22.7 | 22.6 | -0.44% | 3 | 19,200 | 435,020 |
| 2013-11-07 | 23.039 | 22.7 | 23.039 | 22.7 | 0.00% | 2 | 1,600 | 36,490 |
| 2013-11-05 | 22.7 | 22.7 | 22.7 | 22.7 | 0.00% | 1 | 5,000 | 113,500 |
| 2013-11-01 | 22.8 | 22.7 | 22.8 | 22.7 | -0.44% | 7 | 22,300 | 508,310 |
| 2013-10-31 | 22.8 | 22.8 | 22.8 | 22.8 | 0.00% | 2 | 400 | 9,120 |
| 2013-10-24 | 22 | 22.8 | 22.8 | 22 | +0.44% | 3 | 21,600 | 483,840 |
| 2013-10-23 | 22.704 | 22.7 | 22.704 | 22.7 | -0.87% | 8 | 20,400 | 463,089 |
| 2013-10-22 | 22.71 | 22.899 | 22.899 | 22.71 | +0.87% | 8 | 1,100 | 25,165 |
| 2013-10-18 | 22.701 | 22.701 | 22.701 | 22.7 | -0.91% | 5 | 6,900 | 156,630 |
| 2013-10-17 | 22.999 | 22.909 | 22.999 | 22.801 | +0.92% | 6 | 900 | 20,670 |
| 2013-10-16 | 22.7 | 22.7 | 22.7 | 22.7 | -0.22% | 1 | 1,000 | 22,700 |
| 2013-10-14 | 22.75 | 22.75 | 22.75 | 22.75 | -0.22% | 3 | 18,000 | 409,500 |
| 2013-10-11 | 22.801 | 22.8 | 22.9 | 22.8 | 0.00% | 11 | 13,100 | 298,791 |
| 2013-10-10 | 22.9 | 22.8 | 22.9 | 22.8 | -0.86% | 5 | 19,800 | 452,574 |
| 2013-10-09 | 23.11 | 22.998 | 23.11 | 22.9 | +0.43% | 10 | 13,800 | 318,567 |
| 2013-10-08 | 23 | 22.9 | 23 | 22.9 | 0.00% | 13 | 2,600 | 59,660 |
| 2013-10-07 | 22.9 | 22.9 | 22.9 | 22.9 | -0.43% | 1 | 1,000 | 22,900 |
| 2013-10-04 | 23.001 | 23 | 23.001 | 23 | 0.00% | 2 | 3,900 | 89,700 |
| 2013-10-03 | 23.001 | 23 | 23.001 | 23 | 0.00% | 2 | 2,300 | 52,901 |
| 2013-10-02 | 23.001 | 23.001 | 23.001 | 23.001 | -1.49% | 6 | 1,100 | 25,301 |
| 2013-09-30 | 23.299 | 23.35 | 23.45 | 23.299 | +1.52% | 9 | 17,700 | 414,024 |
| 2013-09-27 | 23 | 23 | 23 | 23 | 0.00% | 4 | 25,100 | 577,300 |
| 2013-09-26 | 23.3 | 23 | 23.6 | 22.5 | +2.22% | 24 | 87,500 | 2,050,726 |
| 2013-09-25 | 22.499 | 22.5 | 22.5 | 22.499 | 0.00% | 9 | 12,200 | 274,498 |
| 2013-09-23 | 22.55 | 22.5 | 22.551 | 22.499 | 0.00% | 14 | 43,600 | 982,166 |
| 2013-09-20 | 22.499 | 22.5 | 22.5 | 22.499 | 0.00% | 5 | 1,500 | 33,749 |
| 2013-09-19 | 22.696 | 22.5 | 22.696 | 22.5 | +1.35% | 3 | 1,100 | 24,770 |
| 2013-09-18 | 22.301 | 22.2 | 22.301 | 22.2 | -2.20% | 7 | 27,000 | 600,530 |
| 2013-09-16 | 22.7 | 22.7 | 22.7 | 22.7 | +0.89% | 4 | 21,000 | 476,700 |
| 2013-09-12 | 22.5 | 22.5 | 22.5 | 22.5 | 0.00% | 1 | 400 | 9,000 |
| 2013-09-11 | 22.5 | 22.5 | 22.5 | 22.5 | +0.90% | 1 | 200 | 4,500 |
| 2013-09-10 | 22.3 | 22.3 | 22.3 | 22.3 | -2.74% | 1 | 300 | 6,690 |
| 2013-09-09 | 22.928 | 22.928 | 22.928 | 22.928 | +1.32% | 1 | 100 | 2,293 |
| 2013-09-06 | 22.3 | 22.63 | 22.63 | 22.3 | -0.44% | 3 | 2,000 | 44,930 |
| 2013-09-05 | 22.729 | 22.729 | 22.729 | 22.729 | +1.69% | 1 | 100 | 2,273 |
| 2013-09-04 | 23 | 22.351 | 23 | 22.35 | -0.22% | 5 | 500 | 11,273 |
| 2013-09-03 | 22.4 | 22.4 | 22.4 | 22.4 | 0.00% | 1 | 100 | 2,240 |
| 2013-09-02 | 22.4 | 22.4 | 22.4 | 22.4 | 0.00% | 1 | 100 | 2,240 |