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)
2020-12-30	6.8	6.7	6.8	6.56	+0.60%	115	102,700	680,522
2020-12-29	6.6	6.66	6.81	6.59	+0.15%	105	114,800	770,041
2020-12-28	6.68	6.65	6.68	6.61	-0.60%	64	30,200	200,566
2020-12-25	6.69	6.69	6.73	6.62	+1.06%	58	44,700	298,653
2020-12-24	6.7	6.62	6.7	6.61	-1.05%	31	13,700	90,984
2020-12-23	6.65	6.69	6.72	6.6	+0.75%	93	69,900	464,658
2020-12-22	6.71	6.64	6.71	6.63	-0.60%	47	34,100	227,400
2020-12-21	6.68	6.68	6.73	6.65	-0.74%	57	56,300	377,212
2020-12-18	6.71	6.73	6.73	6.68	0.00%	27	20,000	134,135
2020-12-17	6.79	6.73	6.81	6.67	-0.30%	63	33,000	220,987
2020-12-16	6.66	6.75	6.76	6.66	+0.15%	41	33,500	225,826
2020-12-15	6.68	6.74	6.74	6.67	+1.05%	65	86,400	580,505
2020-12-14	6.66	6.67	6.75	6.62	+0.30%	91	77,000	513,610
2020-12-11	6.77	6.65	6.77	6.64	-0.60%	48	22,100	147,299
2020-12-10	6.7	6.69	6.7	6.66	-0.89%	66	19,900	132,854
2020-12-09	6.77	6.75	6.78	6.72	+0.45%	47	25,500	172,203
2020-12-08	6.73	6.72	6.76	6.7	+0.15%	28	17,700	118,986
2020-12-07	6.8	6.71	6.8	6.71	-0.30%	60	50,300	339,845
2020-12-04	6.8	6.73	6.8	6.67	+0.30%	60	37,100	249,578
2020-12-03	6.8	6.71	6.85	6.6	-1.18%	151	210,300	1,406,847
2020-12-02	6.72	6.79	6.79	6.71	+1.19%	62	28,600	193,044
2020-12-01	6.85	6.71	6.85	6.58	-1.47%	100	57,300	387,111
2020-11-30	6.86	6.81	6.86	6.6	-0.73%	147	99,800	671,585
2020-11-27	6.88	6.86	6.9	6.78	+1.33%	165	212,800	1,458,701
2020-11-26	6.75	6.77	6.78	6.72	+0.15%	33	43,500	294,356
2020-11-25	6.73	6.76	6.83	6.73	+0.45%	82	57,000	387,464
2020-11-24	6.89	6.73	6.89	6.66	0.00%	64	43,600	293,652
2020-11-23	6.74	6.73	6.84	6.73	+0.75%	84	49,700	335,680
2020-11-20	6.74	6.68	6.79	6.67	-1.18%	55	33,800	227,297
2020-11-19	6.78	6.76	6.84	6.6	-0.29%	59	42,500	284,636
2020-11-18	6.67	6.78	6.84	6.66	+0.59%	82	108,200	732,807
2020-11-17	6.87	6.74	6.87	6.64	-0.88%	82	55,100	371,228
2020-11-16	6.79	6.8	6.91	6.74	+0.15%	73	31,200	212,009
2020-11-13	6.89	6.79	6.89	6.53	-0.29%	162	232,400	1,548,621
2020-11-12	6.99	6.81	6.99	6.72	-2.58%	71	83,400	570,540
2020-11-11	6.62	6.99	7.05	6.62	+4.80%	229	311,500	2,131,529
2020-11-10	6.92	6.67	6.93	6.67	-1.48%	75	45,700	308,415
2020-11-09	6.58	6.77	7.1	6.58	+2.89%	160	267,900	1,833,576
2020-11-06	6.63	6.58	6.63	6.56	-0.45%	23	7,800	51,463
2020-11-05	6.52	6.61	6.69	6.4	-1.34%	131	98,700	648,153
2020-11-03	6.73	6.7	6.75	6.51	+2.76%	60	80,700	539,626
2020-11-02	6.63	6.52	6.7	6.47	-1.66%	122	66,700	434,709
2020-10-30	6.55	6.63	6.67	6.55	+0.76%	14	3,800	25,162
2020-10-29	6.53	6.58	6.64	6.5	+0.46%	48	40,500	264,297
2020-10-28	6.74	6.55	6.74	6.52	-1.80%	70	46,400	304,291
2020-10-27	6.77	6.67	6.94	6.63	-0.60%	67	34,400	231,988
2020-10-26	6.67	6.71	6.74	6.64	-0.45%	39	31,100	208,124
2020-10-23	6.7	6.74	6.75	6.6	+1.66%	63	23,300	155,994
2020-10-22	6.61	6.63	6.68	6.6	0.00%	22	9,900	65,511
2020-10-21	6.6	6.63	6.64	6.58	-0.30%	25	8,600	56,911
2020-10-20	6.64	6.65	6.75	6.57	+0.61%	72	38,600	256,339
2020-10-19	6.66	6.61	6.76	6.61	-1.05%	63	38,600	256,758
2020-10-16	6.7	6.68	6.75	6.67	-0.30%	24	8,100	54,155
2020-10-15	6.75	6.7	6.75	6.69	0.00%	19	7,600	50,979
2020-10-14	6.73	6.7	6.74	6.69	-0.59%	42	31,900	214,197
2020-10-13	6.76	6.74	6.79	6.66	-0.15%	27	21,500	144,236
2020-10-12	6.78	6.75	6.78	6.66	+1.05%	53	32,800	220,758
2020-10-09	6.65	6.68	6.84	6.64	-0.60%	68	39,700	265,244
2020-10-08	6.7	6.72	6.73	6.66	-0.30%	61	34,700	232,300
2020-10-07	6.76	6.74	6.81	6.74	-1.32%	20	6,700	45,205
2020-10-06	6.78	6.83	6.85	6.78	+1.79%	49	33,800	230,505
2020-10-05	6.86	6.71	6.86	6.65	-0.89%	96	43,500	292,678
2020-10-02	6.82	6.77	6.82	6.75	-0.59%	74	53,500	363,195
2020-10-01	6.83	6.81	6.92	6.8	-0.29%	73	58,600	399,491
2020-09-30	6.88	6.83	6.91	6.83	-1.01%	82	53,800	368,844
2020-09-29	6.87	6.9	6.9	6.87	0.00%	47	22,900	157,497
2020-09-28	6.9	6.9	6.96	6.86	0.00%	74	59,800	412,711
2020-09-25	6.93	6.9	7.01	6.9	-1.29%	47	29,200	202,742
2020-09-24	6.91	6.99	7.08	6.91	0.00%	27	15,500	108,221
2020-09-23	6.97	6.99	7.13	6.97	-0.99%	46	29,700	208,331
2020-09-22	6.9	7.06	7.18	6.87	+2.92%	76	74,300	525,410
2020-09-21	7.13	6.86	7.13	6.8	-2.42%	112	98,600	678,988
2020-09-18	7.1	7.03	7.14	6.97	-1.54%	65	59,400	417,540
2020-09-17	7.05	7.14	7.17	7.05	+0.42%	55	52,300	372,480
2020-09-16	7.14	7.11	7.18	7.03	+0.85%	58	43,800	312,633
2020-09-15	6.98	7.05	7.32	6.9	+1.88%	266	377,700	2,702,145
2020-09-14	6.83	6.92	7.12	6.83	-1.70%	97	72,500	503,496
2020-09-11	6.91	7.04	7.05	6.91	+0.57%	34	13,400	93,705
2020-09-10	6.98	7	7.06	6.89	+0.29%	45	14,100	98,420
2020-09-09	6.91	6.98	7.04	6.71	+1.31%	86	119,100	826,969
2020-09-08	7.06	6.89	7.06	6.83	-1.29%	117	130,400	900,081
2020-09-07	7.04	6.98	7.05	6.98	-0.29%	32	21,800	153,223
2020-09-04	7	7	7.03	6.91	0.00%	58	23,600	164,875
2020-09-03	7.06	7	7.11	6.95	-0.85%	130	103,600	726,448
2020-09-02	7.13	7.06	7.15	7.02	-0.98%	65	51,800	366,807
2020-09-01	7.16	7.13	7.17	7.08	+0.56%	41	31,300	223,107
2020-08-31	7.12	7.09	7.2	7.02	-0.42%	170	341,900	2,429,455
2020-08-28	7.11	7.12	7.15	7.11	0.00%	30	17,600	125,533
2020-08-27	7.14	7.12	7.17	7.12	0.00%	54	26,700	190,327
2020-08-26	7.18	7.12	7.2	7.12	-0.70%	79	40,600	290,445
2020-08-25	7.17	7.17	7.22	7.13	-0.14%	79	60,400	432,723
2020-08-24	7.15	7.18	7.23	7.15	+0.28%	79	68,300	489,010
2020-08-21	7.18	7.16	7.22	7.13	-0.28%	85	56,000	401,189
2020-08-20	7.2	7.18	7.24	7.13	-0.83%	95	71,100	509,140
2020-08-19	7.3	7.24	7.3	7.2	-0.14%	78	34,100	247,197
2020-08-18	7.13	7.25	7.75	7.13	+1.83%	763	835,900	6,211,726
2020-08-17	7.19	7.12	7.29	7.1	-1.11%	212	212,800	1,517,759
2020-08-14	7.23	7.2	7.45	7.16	-1.23%	151	178,200	1,300,702
2020-08-13	7.28	7.29	7.37	7.27	+0.55%	87	63,500	462,323
2020-08-12	7.34	7.25	7.34	7.16	+0.69%	58	41,400	299,224
2020-08-11	7.12	7.2	7.4	7.11	+0.56%	123	156,100	1,137,861
2020-08-10	7.18	7.16	7.2	7.11	-0.14%	66	41,300	295,263
2020-08-07	7.17	7.17	7.23	7.17	+0.14%	47	38,900	279,955
2020-08-06	7.1	7.16	7.24	7.1	-0.14%	71	40,000	288,176
2020-08-05	7.24	7.17	7.43	7.05	-0.55%	225	246,200	1,769,195
2020-08-04	7.2	7.21	7.51	7.12	+1.12%	161	172,400	1,265,154
2020-08-03	7.18	7.13	7.19	7.11	0.00%	68	31,000	221,604
2020-07-31	7.14	7.13	7.17	7.13	+0.28%	39	13,200	94,307
2020-07-30	7.15	7.11	7.16	7.1	-0.28%	82	77,800	553,608
2020-07-29	7.17	7.13	7.18	7.11	-0.28%	92	56,800	405,201
2020-07-28	7.18	7.15	7.2	7.12	-0.28%	73	49,800	355,945
2020-07-27	7.29	7.17	7.39	7.17	+0.28%	104	92,300	668,482
2020-07-24	7.13	7.15	7.6	7.07	-0.28%	400	419,800	3,042,786
2020-07-23	7.12	7.17	7.18	7.11	+0.42%	92	56,700	404,929
2020-07-22	7.19	7.14	7.19	7.12	-0.70%	76	36,500	260,834
2020-07-21	7.16	7.19	7.26	7.05	+1.27%	166	81,800	584,639
2020-07-20	7.27	7.1	7.28	7.05	-1.39%	166	146,700	1,050,109
2020-07-17	7.21	7.2	7.29	7.14	-0.41%	61	49,500	355,740
2020-07-16	7.21	7.23	7.36	7.15	+0.28%	112	72,200	522,558
2020-07-15	7.17	7.21	7.49	7.17	-2.30%	137	129,800	939,560
2020-07-14	7.37	7.38	7.38	7.01	+0.68%	151	113,100	811,889
2020-07-13	7.38	7.33	7.79	7.25	+0.41%	421	375,800	2,831,272
2020-07-10	7.33	7.3	7.53	7.25	+0.41%	93	85,900	629,346
2020-07-09	7.37	7.27	7.37	7.25	-0.68%	38	17,700	129,072
2020-07-08	7.42	7.32	7.42	7.3	-0.54%	50	37,000	271,406
2020-07-07	7.7	7.36	7.7	7.04	+0.14%	90	78,200	576,871
2020-07-06	7.31	7.35	7.5	7.22	+0.55%	205	130,900	964,831
2020-07-03	7.55	7.31	7.55	7.3	+0.55%	106	51,000	375,817
2020-07-02	7.46	7.27	7.67	7.12	+2.39%	287	218,700	1,608,982
2020-06-30	7.11	7.1	7.13	7.04	+0.42%	80	38,000	269,806
2020-06-29	7.05	7.07	7.14	7.01	-0.14%	114	89,800	635,426
2020-06-26	7.07	7.08	7.28	7.07	-0.28%	202	162,700	1,162,074
2020-06-25	7.09	7.1	7.18	7.01	-0.98%	168	83,000	587,114
2020-06-23	7.18	7.17	7.77	7.05	-0.28%	397	344,800	2,539,584
2020-06-22	7.25	7.19	7.25	7.14	+0.70%	89	41,800	299,396
2020-06-19	7.45	7.14	7.45	7.1	-1.11%	193	103,000	741,667
2020-06-18	7.38	7.22	7.38	7.05	-1.77%	518	354,500	2,531,565
2020-06-17	7.7	7.35	7.7	7.3	-2.65%	485	511,400	3,788,478
2020-06-16	7.81	7.55	7.88	7.25	-1.69%	775	562,800	4,230,211
2020-06-15	7.6	7.68	7.78	7.36	+0.13%	466	300,300	2,260,435
2020-06-11	8.39	7.67	8.39	7.51	-4.96%	813	864,000	6,670,111
2020-06-10	7.95	8.07	8.6	7.7	+2.67%	2087	1,775,400	14,339,335
2020-06-09	7.88	7.86	9.1	7.67	+2.61%	6578	6,990,100	58,342,612
2020-06-08	6.79	7.66	9.37	6.79	+14.33%	10392	11,950,800	101,233,577
2020-06-05	6.63	6.7	6.79	6.5	+1.82%	155	150,800	997,115
2020-06-04	6.52	6.58	6.75	6.51	-1.50%	135	125,900	827,275
2020-06-03	6.67	6.68	6.98	6.46	+2.93%	370	319,100	2,159,278
2020-06-02	6.46	6.49	6.54	6.46	-0.31%	69	53,800	350,142
2020-06-01	6.55	6.51	6.55	6.48	-0.46%	33	20,300	132,600
2020-05-29	6.64	6.54	6.7	6.43	-0.76%	83	216,200	1,418,469
2020-05-28	6.59	6.59	6.62	6.46	-0.15%	40	14,300	93,674
2020-05-27	6.65	6.6	6.7	6.51	+0.15%	73	51,000	334,389
2020-05-26	6.66	6.59	6.7	6.53	+0.61%	58	102,800	677,355
2020-05-25	6.52	6.55	6.65	6.51	+0.31%	21	11,600	75,781
2020-05-22	6.43	6.53	6.66	6.43	+0.46%	45	28,400	185,680
2020-05-21	6.68	6.5	6.68	6.43	-1.52%	70	75,600	495,130
2020-05-20	6.6	6.6	6.65	6.27	-0.75%	60	32,700	215,890
2020-05-19	6.46	6.65	6.65	6.46	+1.68%	82	49,200	322,998
2020-05-18	6.4	6.54	6.6	6.38	+3.32%	137	233,100	1,520,970
2020-05-15	6.33	6.33	6.42	6.23	+0.48%	70	42,700	270,144
2020-05-14	6.32	6.3	6.34	6.25	+0.16%	39	32,200	203,085
2020-05-13	6.3	6.29	6.32	6.25	-0.47%	28	14,900	93,695
2020-05-12	6.25	6.32	6.42	6.25	+0.64%	64	35,500	224,756
2020-05-08	6.7	6.28	6.7	6.18	-2.48%	203	239,100	1,497,376
2020-05-07	6.47	6.44	6.52	6.43	+0.63%	50	34,800	225,387
2020-05-06	6.44	6.4	6.45	6.23	-0.78%	87	76,000	485,908
2020-05-05	6.38	6.45	6.49	6.37	+1.26%	38	26,400	169,974
2020-05-04	6.43	6.37	6.45	6.31	-1.24%	55	25,200	160,518
2020-04-30	6.48	6.45	6.54	6.33	+0.16%	72	67,400	434,454
2020-04-29	6.38	6.44	6.46	6.38	+0.78%	48	21,900	140,538
2020-04-28	6.39	6.39	6.41	6.24	+0.63%	92	77,500	491,910
2020-04-27	6.34	6.35	6.43	6.31	+0.32%	67	108,400	689,114
2020-04-24	6.31	6.33	6.39	6.27	+0.96%	60	44,300	280,144
2020-04-23	6.23	6.27	6.43	6.22	-0.16%	86	54,700	343,910
2020-04-22	6.22	6.28	6.33	6.22	+1.62%	38	22,200	139,543
2020-04-21	6.17	6.18	6.47	6.1	-0.48%	197	267,200	1,676,206
2020-04-20	6.31	6.21	7.1	6.18	-1.27%	564	744,200	4,821,780
2020-04-17	6.29	6.29	6.3	6.16	+0.64%	142	292,600	1,824,047
2020-04-16	6.6	6.25	6.6	6.15	-1.73%	143	163,500	1,018,395
2020-04-15	6.57	6.36	6.59	6.21	-1.85%	76	49,600	317,502
2020-04-14	6.6	6.48	6.6	6.42	+0.78%	45	11,300	73,470
2020-04-13	6.53	6.43	6.59	6.32	-1.08%	99	56,400	362,371
2020-04-10	6.59	6.5	6.75	6.5	-0.61%	87	72,000	475,122
2020-04-09	6.5	6.54	6.7	6.45	+1.08%	63	73,200	484,378
2020-04-08	6.41	6.47	6.56	6.38	+0.31%	44	28,500	183,975
2020-04-07	6.74	6.45	6.74	6.27	-1.23%	139	262,100	1,685,561
2020-04-06	6.31	6.53	6.61	6.27	+4.31%	129	135,900	881,469
2020-04-03	6.08	6.26	6.31	6.08	+0.97%	52	34,700	215,876
2020-04-02	6.18	6.2	6.26	6.15	-0.32%	42	21,100	131,238
2020-04-01	6.11	6.22	6.34	6.11	-0.32%	58	21,200	132,066
2020-03-31	6.15	6.24	6.33	6.12	+1.63%	58	65,700	408,646
2020-03-30	6.18	6.14	6.18	5.9	-2.07%	75	96,200	574,410
2020-03-27	6.33	6.27	6.33	6.02	+0.16%	56	33,300	205,833
2020-03-26	6.18	6.26	6.29	6.17	+1.62%	30	14,400	89,529
2020-03-25	6.46	6.16	6.52	6.16	-0.96%	73	39,400	249,928
2020-03-24	6.2	6.22	6.44	6.19	-1.27%	74	32,100	202,796
2020-03-23	6.14	6.3	6.52	6.14	-0.79%	47	19,300	122,245
2020-03-20	6.16	6.35	6.48	6.02	+2.92%	94	91,900	575,491
2020-03-19	6.2	6.17	6.55	5.82	+1.48%	37	26,000	157,402
2020-03-18	6.37	6.08	6.54	5.78	-5.88%	268	231,800	1,396,588
2020-03-17	6.51	6.46	6.58	6.24	-1.22%	92	67,800	429,822
2020-03-16	6.99	6.54	6.99	6.3	-3.40%	191	163,300	1,051,799
2020-03-13	6.8	6.77	6.9	6.72	+0.74%	40	14,800	100,359
2020-03-12	6.89	6.72	6.91	6.52	-5.22%	128	148,600	986,619
2020-03-11	7.1	7.09	7.12	6.89	+2.60%	59	44,700	311,704
2020-03-10	6.9	6.91	7.18	6.71	-2.81%	133	96,400	659,319
2020-03-06	7.22	7.11	7.35	7	-3.53%	87	65,700	466,534
2020-03-05	7.52	7.37	7.57	7.2	-1.86%	59	55,900	408,910
2020-03-04	7.05	7.51	7.51	7	+5.03%	106	93,600	687,834
2020-03-03	7.21	7.15	7.31	7.05	-0.14%	51	22,700	161,575
2020-03-02	7.02	7.16	7.17	7	+2.14%	42	32,000	227,862
2020-02-28	7.25	7.01	7.37	6.98	-3.31%	167	153,300	1,082,642
2020-02-27	7.26	7.25	7.78	7.25	-4.10%	173	309,800	2,361,917
2020-02-26	7.37	7.56	7.6	7.11	+2.86%	133	135,500	990,727
2020-02-25	7.35	7.35	7.5	7.34	-2.00%	63	74,800	552,104
2020-02-21	7.45	7.5	7.56	7.41	-0.92%	42	27,500	205,907
2020-02-20	7.37	7.57	8.1	7.28	+3.27%	677	495,400	3,793,836
2020-02-19	7.35	7.33	7.45	7.31	-0.27%	30	17,300	127,728
2020-02-18	7.43	7.35	7.44	7.32	-1.34%	36	36,100	267,092
2020-02-17	7.49	7.45	7.49	7.29	0.00%	107	106,000	783,642
2020-02-14	7.29	7.45	7.84	7.15	+2.48%	193	162,300	1,189,616
2020-02-13	7.38	7.27	7.46	7.18	-1.49%	97	108,100	790,025
2020-02-12	7.4	7.38	7.42	7.24	-0.27%	68	58,000	425,493
2020-02-11	7.4	7.4	7.48	7.31	+0.68%	70	52,200	385,876
2020-02-10	7.48	7.35	7.48	7.34	-0.14%	39	28,400	209,649
2020-02-07	7.5	7.36	7.5	7.35	-0.54%	29	12,100	89,282
2020-02-06	7.43	7.4	7.5	7.36	-0.27%	32	28,100	208,166
2020-02-05	7.4	7.42	7.53	7.32	0.00%	56	41,800	308,223
2020-02-04	7.6	7.42	7.6	7.3	0.00%	46	23,700	176,880
2020-02-03	7.25	7.42	7.45	7.25	+1.37%	46	34,300	252,999
2020-01-31	7.31	7.32	7.55	7.3	-1.08%	36	17,900	131,865
2020-01-30	7.35	7.4	7.42	7.31	+0.14%	34	31,600	232,923
2020-01-29	7.37	7.39	7.4	7.31	+0.41%	32	38,700	285,645
2020-01-28	7.35	7.36	7.46	7.31	+0.82%	36	12,500	92,244
2020-01-27	7.41	7.3	7.42	7.3	-2.01%	45	23,900	175,107
2020-01-24	7.41	7.45	7.53	7.41	0.00%	33	24,900	186,329
2020-01-23	7.39	7.45	7.54	7.3	+0.68%	98	65,900	490,331
2020-01-22	7.65	7.4	7.65	7.4	-1.60%	61	27,600	207,012
2020-01-21	7.38	7.52	7.55	7.38	+1.08%	136	76,200	571,211
2020-01-20	7.62	7.44	7.62	7.33	0.00%	104	102,000	760,591
2020-01-17	7.32	7.44	7.52	7.3	+1.78%	74	85,400	633,276
2020-01-16	7.24	7.31	7.32	7.23	+0.27%	36	11,900	86,753
2020-01-15	7.36	7.29	7.36	7.21	-0.14%	51	23,200	168,218
2020-01-14	7.3	7.3	7.37	7.18	0.00%	65	41,200	298,389
2020-01-13	7.17	7.3	7.34	7.1	+1.67%	101	113,700	819,487
2020-01-10	7.19	7.18	7.19	7.12	+0.14%	51	17,500	125,494
2020-01-09	7.05	7.17	7.17	7.04	+0.56%	64	30,100	214,815
2020-01-08	7.07	7.13	7.15	7.02	+0.42%	70	29,800	210,381
2020-01-06	7.09	7.1	7.34	7.01	-0.14%	118	88,400	632,738
2020-01-03	7.14	7.11	7.14	7.05	0.00%	21	7,200	50,965

Архив котировок акции UTAR по годам

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