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)
2021-12-30	7.47	7.61	8.15	7.46	+2.70%	804	497,000	3,859,348
2021-12-29	7.99	7.41	7.99	7.1	-6.79%	2219	1,840,600	13,597,659
2021-12-28	7	7.95	8.97	7	+13.57%	8485	7,040,200	58,026,375
2021-12-27	6.7	7	7.57	6.6	+3.70%	490	596,800	4,227,451
2021-12-24	6.67	6.75	6.9	6.63	+1.20%	59	71,000	482,094
2021-12-23	6.73	6.67	6.73	6.61	-1.33%	92	43,000	285,132
2021-12-22	6.72	6.76	6.83	6.68	-0.44%	28	18,400	123,508
2021-12-21	6.72	6.79	6.87	6.65	+1.04%	27	4,400	29,624
2021-12-20	6.82	6.72	6.84	6.65	-1.75%	29	9,900	66,910
2021-12-17	6.97	6.84	6.97	6.83	+0.15%	25	6,400	43,829
2021-12-16	6.79	6.83	6.86	6.79	+0.59%	45	17,600	120,346
2021-12-15	6.6	6.79	6.83	6.6	+2.72%	72	29,300	197,186
2021-12-14	6.82	6.61	6.82	6.6	-0.90%	54	14,800	98,494
2021-12-13	6.66	6.67	6.74	6.66	-0.60%	24	3,000	20,103
2021-12-10	6.71	6.71	6.73	6.66	0.00%	24	4,100	27,449
2021-12-09	6.73	6.71	6.74	6.71	0.00%	15	2,900	19,473
2021-12-08	6.74	6.71	6.79	6.66	-0.45%	37	15,100	101,479
2021-12-07	6.8	6.74	6.8	6.71	-0.44%	41	13,400	90,432
2021-12-06	6.82	6.77	6.84	6.76	+0.15%	15	3,600	24,392
2021-12-03	6.81	6.76	6.83	6.74	-1.02%	17	22,500	152,849
2021-12-02	6.79	6.83	6.83	6.72	-0.15%	25	11,400	77,512
2021-12-01	6.73	6.84	6.84	6.7	+1.33%	38	6,500	44,017
2021-11-30	6.74	6.75	6.75	6.68	+0.30%	28	6,300	42,311
2021-11-29	6.71	6.73	6.83	6.6	-0.30%	82	44,800	299,033
2021-11-26	6.81	6.75	6.81	6.67	-1.60%	79	69,300	464,985
2021-11-25	6.8	6.86	6.86	6.71	+1.18%	49	17,300	116,974
2021-11-24	6.76	6.78	6.94	6.72	-0.15%	59	39,000	264,712
2021-11-23	6.77	6.79	6.82	6.71	-0.15%	51	43,700	295,886
2021-11-22	6.86	6.8	6.87	6.8	-1.16%	40	14,700	100,150
2021-11-19	6.92	6.88	6.92	6.84	-0.43%	28	8,800	60,388
2021-11-18	6.91	6.91	6.95	6.83	-0.14%	33	7,800	53,850
2021-11-17	7.11	6.92	7.11	6.9	-0.86%	39	14,900	104,034
2021-11-16	7.05	6.98	7.12	6.82	-0.85%	130	66,700	468,427
2021-11-15	6.92	7.04	7.19	6.92	+1.73%	75	27,300	192,666
2021-11-12	6.94	6.92	7.04	6.9	-0.86%	32	17,700	122,960
2021-11-11	6.96	6.98	7.05	6.86	+0.29%	73	41,500	288,372
2021-11-10	6.93	6.96	7.42	6.93	-0.14%	141	67,000	475,196
2021-11-09	7.07	6.97	7.07	6.92	+0.87%	75	37,600	262,596
2021-11-08	6.77	6.91	6.92	6.77	+1.47%	53	21,400	147,215
2021-11-05	6.81	6.81	6.87	6.74	0.00%	43	14,100	95,730
2021-11-03	6.91	6.81	6.91	6.8	-1.45%	49	14,900	101,538
2021-11-02	6.88	6.91	6.97	6.85	+0.14%	46	12,100	83,798
2021-11-01	6.81	6.9	6.94	6.81	+0.44%	49	11,800	81,347
2021-10-29	6.84	6.87	6.9	6.71	+0.88%	77	37,600	255,932
2021-10-28	6.87	6.81	6.87	6.75	-0.44%	38	10,000	68,035
2021-10-27	7.01	6.84	7.01	6.78	-1.30%	107	54,200	370,961
2021-10-26	7.06	6.93	7.09	6.93	-1.00%	64	29,500	206,617
2021-10-25	6.96	7	7.16	6.95	+0.72%	61	30,800	216,637
2021-10-22	7.03	6.95	7.03	6.89	-1.14%	67	61,200	425,279
2021-10-21	6.96	7.03	7.11	6.92	+0.43%	95	80,900	569,280
2021-10-20	6.9	7	7.05	6.9	+0.29%	71	36,800	256,311
2021-10-19	6.87	6.98	7.03	6.79	+1.90%	204	206,100	1,438,108
2021-10-18	6.77	6.85	6.88	6.77	+0.29%	79	29,700	202,999
2021-10-15	6.81	6.83	6.87	6.68	-0.15%	190	209,000	1,407,259
2021-10-14	6.96	6.84	6.96	6.73	-0.15%	143	66,900	455,639
2021-10-13	6.87	6.85	6.96	6.8	+0.15%	98	100,500	692,491
2021-10-12	6.97	6.84	6.97	6.75	-0.73%	125	70,700	481,049
2021-10-11	6.9	6.89	6.97	6.85	-0.58%	103	65,600	451,429
2021-10-08	6.86	6.93	6.98	6.82	-0.14%	66	37,500	259,139
2021-10-07	6.98	6.94	6.98	6.78	-0.14%	137	73,900	508,350
2021-10-06	7.24	6.95	7.46	6.8	-4.01%	182	141,300	993,652
2021-10-05	6.72	7.24	7.24	6.72	+6.63%	447	582,500	4,114,389
2021-10-04	6.88	6.79	6.88	6.72	+0.44%	98	33,400	226,285
2021-10-01	6.8	6.76	6.8	6.76	-0.73%	24	6,800	46,032
2021-09-30	6.83	6.81	6.94	6.73	0.00%	54	23,300	158,417
2021-09-29	6.81	6.81	6.87	6.75	0.00%	32	12,300	83,628
2021-09-28	6.82	6.81	6.94	6.81	-1.30%	87	51,100	350,732
2021-09-27	6.78	6.9	6.91	6.77	+1.17%	134	61,500	422,462
2021-09-24	6.8	6.82	6.82	6.76	+0.89%	26	14,400	97,737
2021-09-23	6.87	6.76	6.87	6.66	-1.02%	79	41,200	279,664
2021-09-22	6.73	6.83	6.92	6.71	+1.04%	66	19,900	135,032
2021-09-21	6.82	6.76	6.82	6.74	0.00%	46	24,200	163,901
2021-09-20	6.85	6.76	7.13	6.7	-0.88%	271	191,900	1,329,645
2021-09-17	6.77	6.82	6.82	6.71	+0.59%	46	13,000	87,898
2021-09-16	6.79	6.78	6.85	6.75	-0.29%	47	19,300	131,182
2021-09-15	6.77	6.8	6.83	6.77	0.00%	38	10,000	68,033
2021-09-14	6.82	6.8	6.83	6.72	+0.59%	56	25,000	169,591
2021-09-13	6.71	6.76	6.81	6.71	-0.15%	54	11,100	75,034
2021-09-10	6.79	6.77	6.79	6.74	+0.30%	29	14,300	96,494
2021-09-09	6.83	6.75	6.83	6.72	-1.03%	34	11,400	77,128
2021-09-08	6.81	6.82	6.83	6.75	+0.15%	35	14,300	97,081
2021-09-07	6.84	6.81	6.84	6.78	+0.44%	36	8,000	54,555
2021-09-06	6.79	6.78	6.83	6.76	+0.30%	51	18,000	122,359
2021-09-03	6.82	6.76	6.82	6.75	0.00%	50	25,400	172,567
2021-09-02	6.75	6.76	6.81	6.74	-0.29%	43	23,000	156,071
2021-09-01	6.76	6.78	6.79	6.68	+0.15%	64	37,200	250,641
2021-08-31	6.86	6.77	6.86	6.72	+0.30%	70	31,300	211,420
2021-08-30	6.79	6.75	6.81	6.71	-0.59%	71	34,200	230,778
2021-08-27	6.77	6.79	6.82	6.63	0.00%	56	34,600	233,110
2021-08-26	6.72	6.79	6.92	6.72	-1.31%	43	22,700	154,280
2021-08-25	6.83	6.88	6.9	6.81	+0.73%	36	6,900	47,425
2021-08-24	6.75	6.83	6.87	6.75	+1.19%	20	6,300	42,957
2021-08-23	6.87	6.75	6.88	6.72	-0.44%	38	11,600	78,781
2021-08-20	6.72	6.78	6.94	6.66	-0.73%	39	8,800	59,785
2021-08-19	6.76	6.83	6.86	6.7	+1.04%	55	22,000	149,039
2021-08-18	6.77	6.76	6.77	6.71	+0.75%	40	9,600	64,776
2021-08-17	6.71	6.71	7.02	6.68	-1.03%	155	141,000	965,762
2021-08-16	6.83	6.78	6.85	6.72	-0.15%	37	12,800	87,000
2021-08-13	6.78	6.79	6.84	6.77	+0.44%	25	4,300	29,207
2021-08-12	6.74	6.76	6.83	6.73	-0.59%	31	6,600	44,830
2021-08-11	6.79	6.8	6.87	6.78	+1.19%	46	15,400	104,918
2021-08-10	6.72	6.72	6.85	6.71	-0.15%	28	23,100	155,695
2021-08-09	6.79	6.73	6.81	6.71	-1.32%	32	23,900	161,835
2021-08-06	6.7	6.82	6.91	6.67	+2.25%	76	93,400	632,993
2021-08-05	6.72	6.67	6.73	6.67	-0.74%	40	18,400	123,360
2021-08-04	6.66	6.72	6.84	6.64	-0.74%	44	18,100	122,236
2021-08-03	6.9	6.77	6.9	6.75	0.00%	22	8,600	58,427
2021-08-02	6.74	6.77	6.83	6.69	-0.15%	45	21,500	145,731
2021-07-30	6.8	6.78	6.83	6.77	-0.15%	14	6,100	41,396
2021-07-29	6.75	6.79	6.89	6.75	-0.44%	47	17,000	116,367
2021-07-28	6.88	6.82	6.88	6.65	+1.34%	25	9,300	63,520
2021-07-27	6.76	6.73	6.82	6.71	-0.30%	34	11,400	76,844
2021-07-26	6.61	6.75	6.75	6.61	+0.45%	23	8,400	56,223
2021-07-23	6.73	6.72	6.76	6.67	+0.45%	30	7,900	53,110
2021-07-22	6.7	6.69	6.7	6.61	0.00%	27	4,900	32,706
2021-07-21	6.75	6.69	6.75	6.58	-0.30%	61	93,500	619,011
2021-07-20	6.7	6.71	6.76	6.66	-0.74%	42	12,900	86,312
2021-07-19	6.69	6.76	6.83	6.68	+0.60%	51	52,900	356,558
2021-07-16	6.78	6.72	6.78	6.68	-0.44%	35	24,800	166,493
2021-07-15	6.84	6.75	6.84	6.72	-0.44%	55	30,300	205,064
2021-07-14	6.88	6.78	6.9	6.66	-1.60%	123	173,000	1,180,041
2021-07-13	6.89	6.89	6.9	6.8	0.00%	37	14,100	96,725
2021-07-12	6.87	6.89	6.89	6.85	-0.14%	23	4,100	28,185
2021-07-09	6.86	6.9	6.93	6.86	-0.14%	24	5,300	36,449
2021-07-08	6.96	6.91	7	6.88	+0.29%	27	5,300	36,689
2021-07-07	6.9	6.89	6.93	6.88	+0.44%	34	36,700	253,401
2021-07-06	6.94	6.86	6.94	6.86	-0.87%	25	6,900	47,587
2021-07-05	6.92	6.92	6.92	6.86	+0.29%	37	21,600	149,105
2021-07-02	6.9	6.9	6.91	6.85	0.00%	52	62,100	428,416
2021-07-01	6.9	6.9	6.92	6.9	-0.14%	30	10,100	69,807
2021-06-30	6.99	6.91	6.99	6.88	-1.14%	74	29,200	201,985
2021-06-29	7.05	6.99	7.05	6.94	-1.41%	88	212,500	1,478,971
2021-06-28	7.08	7.09	7.15	7.08	-0.14%	21	9,200	65,400
2021-06-25	7.09	7.1	7.2	7.04	+0.28%	46	20,800	148,051
2021-06-24	7.25	7.08	7.25	7.03	-0.56%	43	32,600	231,231
2021-06-23	7.12	7.12	7.12	7.05	+0.71%	34	38,200	270,490
2021-06-22	7.07	7.07	7.07	7.03	0.00%	48	56,900	401,211
2021-06-21	7.05	7.07	7.1	7.05	-0.14%	17	30,000	211,580
2021-06-18	7.12	7.08	7.24	7	-0.56%	70	104,200	736,523
2021-06-17	7.11	7.12	7.15	7.09	-0.70%	25	12,300	87,546
2021-06-16	7.15	7.17	7.19	7.09	+0.42%	47	36,900	263,944
2021-06-15	7.18	7.14	7.18	7.08	-0.42%	46	18,500	131,672
2021-06-14	7.17	7.17	7.24	7.16	-0.42%	43	26,700	191,644
2021-06-11	7.18	7.2	7.22	7.15	-0.14%	39	37,700	270,554
2021-06-10	7.15	7.21	7.21	7.11	+0.70%	54	29,300	209,743
2021-06-09	7.14	7.16	7.19	7.1	-0.28%	29	19,900	142,219
2021-06-08	7.28	7.18	7.28	7.06	-0.28%	69	90,400	644,406
2021-06-07	7.08	7.2	7.25	7.08	+1.12%	113	117,100	839,247
2021-06-04	7.16	7.12	7.16	6.95	+0.71%	130	109,000	765,629
2021-06-03	7.05	7.07	7.2	6.95	0.00%	76	55,900	392,654
2021-06-02	7.04	7.07	7.07	7.02	+0.57%	38	29,600	208,513
2021-06-01	7.05	7.03	7.07	7.02	+0.29%	60	66,500	467,943
2021-05-31	6.99	7.01	7.1	6.98	0.00%	72	50,700	357,044
2021-05-28	7.03	7.01	7.12	7.01	0.00%	38	14,900	104,876
2021-05-27	7.13	7.01	7.14	6.95	-0.85%	91	146,700	1,028,139
2021-05-26	6.97	7.07	7.15	6.96	+0.57%	70	27,300	193,000
2021-05-25	7.27	7.03	7.29	6.76	-2.50%	120	66,600	471,028
2021-05-24	6.91	7.21	7.29	6.91	+1.69%	164	168,000	1,200,199
2021-05-21	7	7.09	7.09	7	+2.01%	58	40,100	283,432
2021-05-20	6.93	6.95	7.01	6.93	+0.43%	60	50,000	348,828
2021-05-19	7.19	6.92	7.19	6.83	-3.22%	118	273,500	1,906,353
2021-05-18	7.19	7.15	7.19	7.08	0.00%	71	32,000	227,704
2021-05-17	7.01	7.15	7.16	7.01	+2.00%	124	76,600	542,325
2021-05-14	7.02	7.01	7.04	6.93	-0.14%	55	55,200	385,066
2021-05-13	7	7.02	7.08	6.96	-0.71%	37	31,900	223,348
2021-05-12	6.99	7.07	7.07	6.99	+1.73%	42	20,300	143,137
2021-05-11	6.95	6.95	7.07	6.9	-0.86%	87	77,100	538,861
2021-05-10	7.07	7.01	7.07	6.9	+0.14%	74	60,000	419,002
2021-05-07	6.91	7	7.08	6.9	+1.16%	98	50,300	352,728
2021-05-06	7.01	6.92	7.06	6.9	-1.28%	109	90,000	624,879
2021-05-05	7.05	7.01	7.14	6.9	+0.72%	84	37,100	261,367
2021-05-04	7.26	6.96	7.29	6.87	-1.42%	182	128,300	910,104
2021-04-30	6.97	7.06	7.3	6.87	+2.47%	183	148,100	1,053,863
2021-04-29	7.04	6.89	7.04	6.89	-1.15%	35	11,600	80,595
2021-04-28	6.91	6.97	7.07	6.91	-0.57%	71	64,300	452,212
2021-04-27	6.92	7.01	7.06	6.9	+1.30%	105	92,900	647,531
2021-04-26	6.85	6.92	6.93	6.85	+0.14%	49	41,800	288,842
2021-04-23	6.86	6.91	6.91	6.8	+0.58%	73	60,100	413,198
2021-04-22	6.83	6.87	6.88	6.8	+0.29%	42	60,400	413,658
2021-04-21	6.83	6.85	6.85	6.82	+0.44%	22	9,200	62,840
2021-04-20	6.86	6.82	6.9	6.81	-0.58%	73	36,000	246,882
2021-04-19	6.93	6.86	6.93	6.85	-0.44%	36	9,500	65,272
2021-04-16	6.93	6.89	6.93	6.86	0.00%	26	7,300	50,303
2021-04-15	6.87	6.89	6.89	6.83	-0.14%	33	23,400	160,591
2021-04-14	6.9	6.9	6.93	6.84	+0.15%	54	58,400	401,315
2021-04-13	6.86	6.89	6.91	6.84	-0.14%	51	18,500	126,810
2021-04-12	6.88	6.9	6.93	6.81	-0.14%	70	43,600	300,268
2021-04-09	6.92	6.91	6.93	6.89	+0.14%	36	13,500	93,217
2021-04-08	6.92	6.9	6.93	6.9	-0.29%	37	32,400	224,175
2021-04-07	6.94	6.92	6.94	6.89	+0.14%	31	19,700	136,174
2021-04-06	6.95	6.91	6.95	6.89	-0.58%	55	25,800	178,336
2021-04-05	6.97	6.95	6.97	6.92	+0.43%	38	15,300	106,179
2021-04-02	6.91	6.92	6.94	6.87	-0.29%	45	28,000	193,672
2021-04-01	6.86	6.94	6.94	6.86	+0.43%	40	28,800	199,044
2021-03-31	6.9	6.91	6.92	6.88	+0.14%	34	28,300	195,431
2021-03-30	6.91	6.9	6.92	6.86	+0.15%	41	23,700	163,038
2021-03-29	6.86	6.89	6.91	6.85	+0.44%	37	10,800	74,380
2021-03-26	6.95	6.86	6.95	6.86	-0.58%	43	18,200	125,440
2021-03-25	6.94	6.9	6.94	6.87	-0.43%	36	18,000	124,340
2021-03-24	6.97	6.93	6.97	6.9	+0.43%	38	15,200	105,054
2021-03-23	6.9	6.9	6.95	6.86	-0.43%	44	15,800	109,209
2021-03-22	6.99	6.93	6.99	6.85	+0.43%	61	18,000	124,379
2021-03-19	6.9	6.9	6.97	6.9	0.00%	48	18,000	124,978
2021-03-18	6.99	6.9	6.99	6.9	-0.58%	45	20,400	141,946
2021-03-17	6.9	6.94	6.95	6.9	0.00%	49	17,600	121,880
2021-03-16	6.95	6.94	7	6.85	-0.72%	85	103,200	714,101
2021-03-15	7.01	6.99	7.01	6.93	+0.43%	48	26,300	183,563
2021-03-12	7.01	6.96	7.01	6.96	0.00%	20	11,500	80,180
2021-03-11	7	6.96	7	6.94	0.00%	40	17,300	120,685
2021-03-10	6.97	6.96	7.01	6.92	-0.14%	46	19,500	135,786
2021-03-09	7.02	6.97	7.02	6.91	-0.14%	51	21,500	149,978
2021-03-05	6.97	6.98	6.99	6.95	+0.43%	23	5,900	41,136
2021-03-04	7.05	6.95	7.05	6.95	-0.43%	60	24,400	170,244
2021-03-03	7.08	6.98	7.09	6.98	-0.71%	66	18,700	131,288
2021-03-02	6.95	7.03	7.03	6.94	+0.72%	77	50,000	349,312
2021-03-01	7	6.98	7.01	6.95	0.00%	71	49,200	342,625
2021-02-26	7	6.98	7.03	6.95	-1.27%	73	48,900	341,743
2021-02-25	7.25	7.07	7.25	6.9	-1.94%	239	205,900	1,450,658
2021-02-24	6.98	7.21	7.45	6.97	+2.27%	590	395,200	2,878,665
2021-02-22	7.05	7.05	7.5	6.97	+0.57%	768	610,300	4,438,854
2021-02-20	7.02	7.01	7.05	6.91	-0.14%	38	16,600	115,727
2021-02-19	6.85	7.02	7.05	6.85	+1.59%	81	74,800	522,976
2021-02-18	7.05	6.91	7.05	6.83	-1.43%	65	43,700	301,578
2021-02-17	6.83	7.01	7.02	6.83	+1.59%	67	42,900	296,648
2021-02-16	6.99	6.9	7	6.79	-1.43%	108	88,700	608,043
2021-02-15	6.94	7	7.06	6.91	+0.72%	56	19,700	137,488
2021-02-12	6.99	6.95	6.99	6.89	-0.29%	35	16,000	110,829
2021-02-11	7.1	6.97	7.1	6.93	-0.57%	41	25,800	180,569
2021-02-10	6.9	7.01	7.11	6.85	+0.29%	61	16,900	118,244
2021-02-09	7.06	6.99	7.06	6.87	-0.99%	98	69,900	487,516
2021-02-08	7.11	7.06	7.14	7.05	-0.42%	65	29,700	211,262
2021-02-05	7.04	7.09	7.11	7.03	+0.28%	40	24,800	175,240
2021-02-04	7.06	7.07	7.14	7.04	+0.86%	61	38,900	275,792
2021-02-03	6.95	7.01	7.06	6.95	0.00%	42	21,100	147,315
2021-02-02	7.01	7.01	7.04	6.94	-0.28%	39	19,000	133,227
2021-02-01	7.15	7.03	7.15	6.93	+0.86%	65	24,900	174,238
2021-01-29	7.13	6.97	7.13	6.91	-1.55%	54	38,600	269,302
2021-01-28	7.12	7.08	7.12	6.91	0.00%	164	98,600	690,121
2021-01-27	7	7.08	7.1	7	+1.87%	180	105,800	748,764
2021-01-26	6.98	6.95	6.98	6.85	+0.58%	59	24,000	165,941
2021-01-25	6.97	6.91	7	6.9	0.00%	33	27,400	189,742
2021-01-22	6.9	6.91	7.04	6.84	-0.58%	134	131,100	912,602
2021-01-21	6.9	6.95	6.98	6.81	+0.87%	79	119,400	829,589
2021-01-20	6.89	6.89	6.97	6.83	0.00%	50	57,700	398,169
2021-01-19	6.8	6.89	6.94	6.8	+0.58%	110	106,400	734,305
2021-01-18	6.7	6.85	6.89	6.7	+1.33%	75	28,200	192,475
2021-01-15	6.73	6.76	6.82	6.72	-0.88%	62	43,400	295,070
2021-01-14	6.84	6.82	6.89	6.7	-0.58%	67	51,100	347,725
2021-01-13	6.83	6.86	6.89	6.82	+0.29%	52	50,400	344,798
2021-01-12	6.87	6.84	6.9	6.8	+0.29%	84	73,900	506,686
2021-01-11	6.9	6.82	7.05	6.79	-1.02%	113	131,600	897,849
2021-01-08	6.75	6.89	7	6.75	+1.17%	106	64,000	440,529
2021-01-06	6.76	6.81	6.81	6.76	+0.44%	49	20,300	137,863
2021-01-05	6.77	6.78	6.79	6.75	+0.15%	38	30,300	205,234
2021-01-04	6.66	6.77	6.79	6.66	0.00%	57	20,500	138,680

Архив котировок акции UTAR по годам

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