ЮТэйр (Utair)

UTAR

10.83 ₽ +1.12% ↑

История котировок UTAR

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	8.2	8.55	8.75	7.8	-3.39%	100	56,100	455,225
2014-12-29	9.35	8.85	10.7	8.4	-5.35%	145	79,200	720,195
2014-12-26	9.8	9.35	11.15	8	+16.88%	256	125,100	1,188,780
2014-12-25	7.8	8	9.8	7.5	+13.48%	192	80,000	697,705
2014-12-24	8.3	7.05	9.95	6.35	-9.03%	182	100,200	809,745
2014-12-23	8.4	7.75	11.5	7.55	-6.06%	339	263,600	2,439,730
2014-12-22	6	8.25	8.25	6	+39.83%	216	322,100	2,590,000
2014-12-19	5.25	5.9	6.35	4	+12.38%	83	76,300	395,805
2014-12-18	4.9	5.25	5.4	4.65	+8.25%	149	226,600	1,156,985
2014-12-17	3.9	4.85	4.85	3.75	+16.87%	46	68,600	263,235
2014-12-16	5.25	4.15	5.35	3.1	-19.42%	77	86,300	378,835
2014-12-15	5.35	5.15	6.5	5.15	-3.74%	62	52,600	290,810
2014-12-12	5.5	5.35	5.6	5.2	-1.83%	13	10,000	54,010
2014-12-11	6.15	5.45	6.15	5.15	-5.22%	29	14,700	81,225
2014-12-10	6.05	5.75	6.1	5.35	+3.60%	46	18,900	106,845
2014-12-09	5.8	5.55	5.9	5.15	-11.20%	65	32,600	181,490
2014-12-08	6.5	6.25	6.8	5.15	-3.85%	100	34,600	208,450
2014-12-05	6.3	6.5	6.7	6.3	+2.36%	41	33,700	220,680
2014-12-04	6.55	6.35	6.55	6.2	-3.79%	46	41,000	262,735
2014-12-03	7.3	6.6	7.5	6.1	-14.84%	221	265,800	1,738,670
2014-12-02	8	7.75	8	7.65	+0.65%	13	9,900	76,950
2014-12-01	8.25	7.7	8.25	7.25	-8.33%	79	45,200	347,020
2014-11-28	8.8	8.4	8.85	8.15	-5.62%	34	19,700	164,815
2014-11-27	8.8	8.9	8.9	8.65	+1.14%	23	12,900	112,505
2014-11-26	8.65	8.8	9.35	8.65	-1.68%	45	33,600	297,285
2014-11-25	8.9	8.95	9.75	8.9	+1.70%	66	43,900	401,905
2014-11-24	9.1	8.8	9.1	8.8	-1.12%	22	15,700	139,200
2014-11-21	9	8.9	9.15	8.75	-1.11%	62	62,700	558,000
2014-11-20	10.15	9	10.4	8.8	-13.46%	126	100,300	959,325
2014-11-19	10.15	10.4	10.4	10.15	-0.48%	3	1,500	15,350
2014-11-18	10.1	10.45	10.45	10	+0.48%	9	10,100	103,380
2014-11-17	9.95	10.4	10.4	9.95	+4.52%	6	13,500	137,715
2014-11-14	10	9.95	10	9.95	-4.33%	8	5,400	53,895
2014-11-13	10.5	10.4	10.5	9.6	-4.15%	36	30,700	310,230
2014-11-12	9.95	10.85	10.85	9.95	+9.05%	22	10,100	103,995
2014-11-11	9.45	9.95	9.95	9.45	+5.85%	21	17,900	174,615
2014-11-10	9.85	9.4	10.55	9.1	+0.53%	22	23,400	231,485
2014-11-07	9.75	9.35	9.75	9.35	-3.61%	3	800	7,560
2014-11-06	9.1	9.7	9.7	9.1	+3.74%	11	2,000	18,820
2014-11-05	9.4	9.35	9.4	9.25	+2.75%	6	2,400	22,405
2014-11-03	9.15	9.1	9.85	8.75	-7.61%	7	1,300	11,720
2014-10-31	9.25	9.85	9.85	9.2	+7.07%	9	1,500	14,310
2014-10-29	9.2	9.2	9.2	9.2	-4.17%	1	200	1,840
2014-10-27	8.75	9.6	9.6	8.75	+4.92%	7	1,200	11,350
2014-10-24	9.1	9.15	9.6	9.1	-5.18%	3	500	4,615
2014-10-23	9.4	9.65	9.65	9.05	+3.76%	10	1,900	17,650
2014-10-21	9.25	9.3	9.95	9.25	+3.33%	14	6,700	64,975
2014-10-20	9	9	9	9	+1.12%	1	400	3,600
2014-10-17	8.9	8.9	8.95	8.9	-0.56%	7	1,200	10,700
2014-10-16	9	8.95	9	8.9	-4.28%	5	1,200	10,750
2014-10-15	9.6	9.35	9.8	9	0.00%	18	7,000	65,250
2014-10-14	9.25	9.35	9.5	8.75	-5.56%	38	12,200	110,540
2014-10-13	9.9	9.9	9.9	9.9	-4.35%	2	600	5,940
2014-10-10	11	10.35	11	9.05	-1.90%	96	52,900	516,520
2014-10-09	11	10.55	11	10.5	-6.64%	19	25,500	275,725
2014-10-08	11.5	11.3	11.5	11.3	-1.74%	10	7,100	81,220
2014-10-07	11.25	11.5	11.5	11	0.00%	9	6,000	68,280
2014-10-06	11	11.5	11.5	10.8	0.00%	33	12,600	140,480
2014-10-03	12.35	11.5	12.35	11.05	-4.96%	50	10,400	119,605
2014-10-02	12.7	12.1	12.7	11.25	-6.92%	34	9,800	116,715
2014-10-01	13	13	13	12.95	+4.00%	6	2,400	31,190
2014-09-30	12.6	12.5	13.5	12.5	-10.71%	38	22,100	279,793
2014-09-29	13.99	14	14.337	13.149	+0.06%	17	6,100	84,720
2014-09-26	14.001	13.991	14.499	13.991	-0.06%	17	6,900	97,334
2014-09-25	14.995	14	14.995	13.997	-6.67%	40	26,700	375,553
2014-09-24	16.374	15	16.376	15	-0.68%	13	5,700	90,484
2014-09-23	15.102	15.103	15.104	15.102	-0.01%	3	300	4,531
2014-09-22	15.2	15.105	15.2	15.103	0.00%	4	3,300	49,857
2014-09-19	16.5	15.105	16.5	15.105	-1.15%	2	200	3,161
2014-09-18	16.5	15.28	16.59	15.28	-7.39%	4	700	11,081
2014-09-17	15.057	16.5	16.5	15.057	-1.79%	5	800	12,769
2014-09-16	16.9	16.8	16.9	15.567	+1.82%	9	1,600	26,444
2014-09-15	17	16.499	17	15.09	-2.83%	8	1,400	22,869
2014-09-12	14.99	16.98	16.98	14.99	+17.85%	16	16,300	256,763
2014-09-11	14.408	14.408	14.408	14.408	-3.95%	1	100	1,441
2014-09-10	14.96	15	15	14.96	+0.65%	5	10,000	149,924
2014-09-09	14.619	14.903	15	14.615	-0.64%	8	1,000	14,789
2014-09-08	15	14.999	15	14.999	+1.34%	5	1,800	27,000
2014-09-05	14.801	14.8	14.801	14.8	-1.33%	8	1,600	23,681
2014-09-04	15.998	14.999	15.998	14.999	+1.34%	8	8,300	124,698
2014-09-03	14.714	14.8	14.999	14.69	-1.97%	46	36,500	538,381
2014-09-02	15.506	15.098	15.989	15	-5.64%	24	14,500	220,222
2014-09-01	16	16	16	16	+0.57%	1	1,000	16,000
2014-08-29	16.021	15.91	16.021	15.91	-0.56%	16	9,100	145,201
2014-08-28	17	16	17.096	16	-5.84%	52	34,900	584,134
2014-08-27	16.641	16.993	17.197	16.641	+0.84%	9	2,100	35,667
2014-08-26	16.851	16.851	16.851	16.851	+0.12%	1	300	5,055
2014-08-25	18.003	16.83	18.004	16.8	-5.93%	23	4,400	75,969
2014-08-22	17.7	17.89	17.89	16.715	+5.24%	22	40,000	679,845
2014-08-21	17.98	17	17.98	16.503	-2.83%	18	4,800	81,647
2014-08-20	17.496	17.495	17.496	17.495	0.00%	3	1,100	19,245
2014-08-18	17.201	17.495	17.745	17.201	+2.91%	11	2,500	44,189
2014-08-15	17	17	17	17	+0.02%	1	10,000	170,000
2014-08-14	16.999	16.997	17	16.59	+1.71%	5	1,000	16,795
2014-08-13	16.998	16.711	16.999	16.711	-1.69%	7	900	15,270
2014-08-12	16.31	16.999	17	16.31	-1.46%	17	7,600	128,641
2014-08-11	18.179	17.25	18.179	15.25	-3.69%	61	38,700	645,705
2014-08-08	17.25	17.911	17.911	17.206	+3.95%	4	700	12,124
2014-08-07	17.966	17.23	17.995	17.206	-4.11%	24	18,300	324,970
2014-08-06	17.22	17.968	17.968	17.217	+1.57%	4	500	8,684
2014-08-05	17.304	17.69	17.69	17.3	-4.36%	19	18,300	318,706
2014-08-04	17.702	18.497	18.497	17.4	+1.31%	22	15,200	266,379
2014-08-01	18.822	18.258	18.822	17.25	-6.37%	37	61,000	1,102,406
2014-07-31	18.711	19.5	19.5	18.69	0.00%	30	19,800	375,132
2014-07-30	19.997	19.5	19.997	18.811	-0.51%	8	1,700	33,124
2014-07-29	18.391	19.599	20.902	18.388	-0.47%	27	20,800	408,063
2014-07-28	19.999	19.691	20	18.5	-2.03%	50	59,400	1,113,895
2014-07-25	20.013	20.099	20.199	19.791	+0.12%	22	8,400	167,940
2014-07-24	20.503	20.075	20.503	20.017	-2.55%	24	31,600	636,137
2014-07-23	20.503	20.6	21.5	20.502	-1.11%	40	41,000	851,167
2014-07-22	21.689	20.831	21.9	20.801	-1.38%	66	59,400	1,276,849
2014-07-21	22.001	21.122	22.1	21.122	-3.99%	20	94,900	2,092,410
2014-07-18	22	22	22.19	22	0.00%	12	17,700	389,457
2014-07-17	22.001	22	22.196	21.5	0.00%	31	37,200	815,645
2014-07-16	21.911	22	22.001	21.502	+1.84%	24	15,600	341,896
2014-07-15	21.813	21.602	22.34	21.1	-1.86%	110	77,000	1,679,263
2014-07-14	22.75	22.011	23	21.311	+2.32%	19	14,500	325,275
2014-07-11	21.027	21.511	22.496	21.027	-0.88%	12	14,300	315,668
2014-07-10	22.4	21.701	22.49	21.701	-1.05%	13	3,200	70,330
2014-07-09	22	21.931	22.45	21.931	+0.90%	3	5,600	124,509
2014-07-08	21.501	21.735	22.451	21.5	-2.53%	17	23,300	516,749
2014-07-07	21.75	22.299	22.37	21.75	+2.77%	20	43,300	953,410
2014-07-04	22.011	21.699	22.249	20.7	-2.26%	30	14,408,300	298,266,922
2014-07-03	22.45	22.2	22.476	22	-0.45%	38	127,900	2,835,830
2014-07-02	22.2	22.3	22.498	21.81	-0.88%	49	42,800	939,369
2014-07-01	21.9	22.499	22.499	21.8	+2.13%	33	50,500	1,111,392
2014-06-30	22.198	22.029	22.499	21.8	+0.13%	14	15,500	341,410
2014-06-27	22.001	22	22.001	22	0.00%	4	3,300	72,600
2014-06-26	22.199	22	22.45	22	-0.23%	13	141,100	3,158,674
2014-06-25	22.2	22.05	22.5	22.001	+0.23%	13	53,900	1,187,215
2014-06-24	22.2	22	22.201	22	-0.89%	8	47,300	1,041,657
2014-06-23	22.2	22.197	22.4	22	+0.90%	11	43,700	962,511
2014-06-20	22.2	22	22.2	22	0.00%	10	32,300	711,648
2014-06-19	22.5	22	22.899	22	+2.33%	17	60,600	1,362,035
2014-06-18	22.201	21.5	22.876	21.5	-3.16%	13	31,500	690,371
2014-06-17	22.201	22.201	22.201	22.201	+0.91%	2	600	13,321
2014-06-16	22.201	22	22.201	22	-3.72%	4	20,000	442,022
2014-06-11	22.33	22.849	22.999	22.33	-0.64%	15	99,100	2,265,273
2014-06-10	22.005	22.997	23	22	+2.67%	28	220,500	5,008,721
2014-06-09	23	22.4	23	21.5	+3.70%	8	3,300	72,440
2014-05-19	21.601	21.601	21.601	21.601	-2.04%	1	100	2,160
2014-05-16	21.301	22.05	22.99	21.301	+0.91%	5	500	10,964
2014-05-15	22.049	21.851	22.05	21.851	-0.46%	9	6,100	134,419
2014-05-14	21.75	21.951	23	21.75	+0.69%	12	51,900	1,138,615
2014-05-13	21.5	21.8	22	21.301	-0.46%	16	32,900	713,970
2014-05-12	21.301	21.9	22.05	21	+2.82%	27	272,100	5,911,037
2014-05-08	21.501	21.3	21.7	21.171	-1.39%	25	95,200	2,028,673
2014-05-07	21.82	21.601	21.82	21.5	-1.81%	6	20,600	447,038
2014-05-06	22.33	22	22.33	22	-3.08%	9	34,300	758,472
2014-05-05	23.491	22.7	23.491	22.7	-2.58%	8	29,300	685,000
2014-05-02	23.3	23.3	23.3	23.3	-0.85%	1	100	2,330
2014-04-30	23.513	23.5	23.513	23.5	-1.05%	2	11,100	260,851
2014-04-29	24.1	23.75	24.1	23.3	0.00%	6	2,300	54,750
2014-04-28	23.75	23.75	23.75	23.75	0.00%	3	20,400	484,500
2014-04-25	23.75	23.75	23.75	23.75	0.00%	3	10,200	242,250
2014-04-24	24.05	23.75	24.05	21.012	0.00%	10	28,800	680,846
2014-04-23	23.6	23.751	24.099	23.6	-0.12%	7	25,400	603,506
2014-04-22	24.1	23.78	24.1	23.75	-0.92%	10	2,306,000	55,335,147
2014-04-21	23.975	24	24.09	23.79	+1.69%	8	4,230,600	101,533,375
2014-04-18	24.05	23.6	24.05	23.6	+0.43%	2	200	4,765
2014-04-17	23	23.5	23.5	23	+1.29%	5	64,200	1,485,450
2014-04-16	22.599	23.2	23.2	22.599	+3.57%	9	49,500	1,131,657
2014-04-15	23	22.4	23	22.4	-1.32%	2	1,500	34,200
2014-04-14	22.7	22.7	22.7	22.7	-0.22%	1	100	2,270
2014-04-11	22.829	22.75	22.829	22.75	0.00%	2	200	4,558
2014-04-10	22.75	22.75	22.75	22.75	0.00%	2	500	11,375
2014-04-09	22.75	22.75	22.75	22.75	+0.66%	1	100	2,275
2014-04-08	22.6	22.6	22.6	22.6	0.00%	1	200	4,520
2014-04-07	22.919	22.6	22.919	22.6	0.00%	13	105,400	2,382,933
2014-04-04	22.6	22.6	22.6	22.6	-0.57%	2	4,800	108,480
2014-04-03	22.529	22.73	22.95	22.529	+2.39%	8	73,200	1,655,438
2014-04-02	22.2	22.2	22.2	22.2	-0.01%	2	1,000	22,200
2014-04-01	23	22.202	23	22.202	+0.01%	4	400	9,026
2014-03-31	22.513	22.2	22.513	22.2	-1.33%	2	1,300	29,236
2014-03-28	22.95	22.5	22.95	22.5	0.00%	2	200	4,545
2014-03-27	22.82	22.5	22.82	22.5	-0.75%	4	9,900	223,326
2014-03-26	23	22.67	23	22.67	-1.43%	5	1,600	36,733
2014-03-25	22.71	23	23	22.71	+1.27%	2	11,100	252,110
2014-03-24	22.95	22.711	23.05	22.711	-1.04%	6	12,800	294,737
2014-03-21	23.002	22.95	23.35	22.95	-3.37%	17	104,200	2,407,484
2014-03-20	23.41	23.75	23.75	23.41	+1.50%	3	27,200	636,820
2014-03-19	23.108	23.4	23.4	23.107	0.00%	5	21,900	511,935
2014-03-18	23.3	23.4	23.4	23.116	+0.43%	7	65,200	1,521,582
2014-03-17	23.899	23.299	24.377	23.102	+1.30%	17	180,800	4,337,107
2014-03-14	23	23	23.001	23	-0.65%	7	52,800	1,214,400
2014-03-13	23.478	23.15	23.68	23.051	-0.34%	9	51,600	1,197,008
2014-03-12	23	23.23	23.23	23	+0.13%	10	98,500	2,275,203
2014-03-11	23	23.2	23.2	23	+1.31%	7	25,400	584,220
2014-03-06	22.799	22.9	22.9	22.605	+1.76%	10	55,000	1,253,986
2014-03-04	22.507	22.505	22.507	22.505	-0.11%	2	5,000	112,525
2014-03-03	20.609	22.529	23.4	20.002	-2.05%	25	119,800	2,642,346
2014-02-28	22.99	23	23	22.99	+0.22%	2	300	6,898
2014-02-27	22.97	22.95	22.97	22.95	-0.22%	4	19,400	445,470
2014-02-26	23.05	23	23.05	23	-0.86%	3	30,400	700,200
2014-02-25	23.538	23.2	23.538	23.2	-0.85%	5	31,700	735,495
2014-02-24	23.4	23.4	23.4	23.4	-1.46%	1	400	9,360
2014-02-18	23.749	23.747	23.749	23.4	-0.22%	8	10,400	243,500
2014-02-17	23.6	23.8	23.8	23.5	+1.71%	7	15,000	352,670
2014-02-14	23.6	23.4	23.6	23.4	-1.27%	5	32,300	760,390
2014-02-13	23.7	23.7	23.7	23.7	-0.84%	1	100	2,370
2014-02-12	23.85	23.9	23.9	23.85	+0.21%	2	11,100	264,740
2014-02-11	23.988	23.85	23.988	23.85	-0.21%	5	33,200	793,384
2014-02-10	23.901	23.901	23.998	23.9	-0.62%	5	5,400	129,070
2014-02-07	24.289	24.049	24.289	24.049	0.00%	4	700	16,858
2014-02-06	24.049	24.049	24.049	24.049	+0.08%	1	100	2,405
2014-02-05	23.89	24.029	24.047	23.89	+0.96%	6	42,200	1,008,508
2014-02-04	23.85	23.8	23.85	23.6	-0.21%	11	88,400	2,099,492
2014-02-03	23.9	23.851	23.997	23.85	-0.21%	6	35,200	841,100
2014-01-31	23.9	23.9	23.9	23.9	0.00%	2	13,000	310,700
2014-01-30	23.9	23.9	23.9	23.9	0.00%	1	100	2,390
2014-01-29	23.901	23.901	23.901	23.901	-0.41%	1	100	2,390
2014-01-28	24	23.999	24	23.999	+0.41%	2	600	14,400
2014-01-27	23.9	23.9	23.9	23.9	-0.46%	2	10,600	253,340
2014-01-22	23.952	24.01	24.01	23.9	+0.46%	4	9,900	236,626
2014-01-21	23.9	23.9	23.9	23.9	-0.17%	1	100	2,390
2014-01-20	23.94	23.94	23.94	23.94	-0.83%	1	2,400	57,456
2014-01-17	24.104	24.14	24.14	24.104	+1.43%	2	4,400	106,212
2014-01-16	23.952	23.8	23.952	23.8	-0.41%	11	36,300	865,385
2014-01-15	24.144	23.899	24.15	23.899	-0.30%	14	38,900	932,746
2014-01-14	23.98	23.97	23.98	23.97	-0.08%	2	31,000	743,270
2014-01-13	24.048	23.99	24.048	23.99	-1.41%	9	43,600	1,046,393
2014-01-10	24.068	24.333	24.333	24	-0.07%	4	2,100	50,445
2014-01-08	24	24.35	24.35	24	0.00%	5	1,700	41,323
2014-01-06	24.247	24.35	24.35	24.247	0.00%	3	1,500	36,504

Архив котировок акции UTAR по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013