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)
2025-12-30	10.94	10.87	11.06	10.85	-0.28%	59	23,700	259,183
2025-12-29	11.03	10.9	11.11	10.88	-0.82%	175	125,700	1,383,210
2025-12-26	10.86	10.99	11.04	10.85	+1.20%	83	35,700	391,384
2025-12-25	11.03	10.86	11.03	10.83	-0.09%	59	44,500	485,822
2025-12-24	10.92	10.87	11.06	10.87	-1.36%	64	28,200	308,011
2025-12-23	11.22	11.02	11.22	10.85	-1.78%	146	62,100	684,464
2025-12-22	10.91	11.22	12.12	10.91	+2.84%	1145	872,800	10,179,683
2025-12-19	11.15	10.91	11.33	10.91	-0.82%	133	82,200	919,560
2025-12-18	11.19	11	11.39	11	-1.43%	71	65,100	730,248
2025-12-17	11.1	11.16	11.37	11	+0.54%	157	86,700	966,909
2025-12-16	10.92	11.1	11.15	10.83	+2.40%	134	73,600	810,853
2025-12-15	10.85	10.84	10.93	10.72	+0.28%	92	48,800	530,096
2025-12-12	10.97	10.81	11.01	10.81	-1.28%	43	15,700	171,298
2025-12-11	10.89	10.95	10.98	10.85	+0.64%	83	56,000	612,570
2025-12-10	10.8	10.88	10.89	10.78	+1.40%	76	31,700	343,897
2025-12-09	10.76	10.73	10.85	10.65	-0.37%	82	42,000	452,449
2025-12-08	10.75	10.77	10.78	10.66	-0.09%	61	37,100	398,658
2025-12-05	10.78	10.78	10.8	10.65	+0.47%	88	76,000	815,742
2025-12-04	10.8	10.73	10.94	10.72	+0.28%	78	26,500	285,994
2025-12-03	10.78	10.7	10.86	10.68	-1.38%	87	36,500	393,047
2025-12-02	10.99	10.85	10.99	10.68	-0.82%	81	40,700	441,456
2025-12-01	11.06	10.94	11.06	10.89	-1.08%	74	29,000	318,559
2025-11-28	10.92	11.06	11.08	10.83	+2.22%	119	94,700	1,035,996
2025-11-27	11.32	10.82	11.32	10.8	-4.59%	209	87,800	960,196
2025-11-26	11.65	11.34	11.81	11.25	-2.74%	256	137,700	1,582,812
2025-11-25	10.64	11.66	11.81	10.63	+9.18%	255	210,500	2,399,841
2025-11-24	10.84	10.68	10.84	10.68	+0.38%	45	21,700	233,350
2025-11-21	10.83	10.64	10.84	10.64	-0.65%	69	65,300	702,886
2025-11-20	10.74	10.71	10.84	10.61	+0.94%	69	30,500	327,419
2025-11-19	10.52	10.61	10.74	10.49	+1.14%	52	18,000	191,413
2025-11-18	10.43	10.49	10.5	10.2	+1.45%	77	93,400	967,145
2025-11-17	10.64	10.34	10.77	10.01	-2.82%	288	135,600	1,397,040
2025-11-14	10.64	10.64	10.64	10.51	+0.57%	23	5,700	60,313
2025-11-13	10.5	10.58	10.62	10.46	+0.57%	19	3,900	41,149
2025-11-12	10.65	10.52	10.72	10.5	-1.22%	52	23,700	251,213
2025-11-11	10.78	10.65	10.81	10.65	-1.30%	36	16,100	172,427
2025-11-10	10.84	10.79	10.85	10.65	-0.09%	80	43,700	470,163
2025-11-07	10.67	10.8	10.82	10.67	+0.93%	53	22,500	242,380
2025-11-06	10.67	10.7	10.77	10.57	+1.81%	67	49,300	526,862
2025-11-05	10.62	10.51	10.65	10.5	-1.04%	43	11,900	125,966
2025-11-03	10.63	10.62	10.63	10.44	+1.14%	65	18,300	193,021
2025-11-01	10.61	10.5	10.62	10.5	0.00%	13	4,100	43,268
2025-10-31	10.71	10.5	10.71	10.48	-1.96%	49	12,500	131,880
2025-10-30	10.61	10.71	10.71	10.5	+0.75%	60	33,400	354,213
2025-10-29	10.76	10.63	10.77	10.26	-1.02%	265	152,400	1,601,931
2025-10-28	10.43	10.74	10.98	10.43	+2.78%	141	87,100	933,930
2025-10-27	10.7	10.45	10.7	10.4	-1.60%	116	42,600	446,938
2025-10-24	10.74	10.62	10.74	10.56	-1.12%	24	4,600	49,009
2025-10-23	10.61	10.74	10.81	10.6	+0.28%	38	23,300	247,558
2025-10-22	10.87	10.71	10.95	10.63	-1.38%	135	82,300	886,962
2025-10-21	11.58	10.86	11.58	10.41	-6.86%	317	217,500	2,376,932
2025-10-20	11.33	11.66	12.2	11.12	+3.00%	639	551,900	6,405,688
2025-10-17	11.12	11.32	11.32	11.11	+0.09%	43	43,100	480,925
2025-10-16	10.84	11.31	11.34	10.56	+4.34%	168	171,300	1,876,805
2025-10-15	10.82	10.84	10.85	10.52	-0.37%	55	27,200	290,206
2025-10-14	11.11	10.88	11.11	10.55	-1.00%	72	32,300	347,819
2025-10-13	10.88	10.99	11.07	10.81	+1.01%	41	16,200	176,277
2025-10-10	11.04	10.88	11.05	10.82	-0.73%	32	13,600	147,947
2025-10-09	11.05	10.96	11.08	10.85	+0.74%	49	8,900	97,858
2025-10-08	11.27	10.88	11.29	10.88	-3.37%	47	18,900	208,538
2025-10-07	11.31	11.26	11.52	11.21	+1.26%	44	19,200	217,763
2025-10-06	10.84	11.12	11.2	10.82	+2.02%	68	35,200	390,176
2025-10-03	11	10.9	11.05	10.9	-1.00%	40	23,700	258,997
2025-10-02	11.21	11.01	11.4	10.92	-2.05%	122	56,300	624,792
2025-10-01	11.34	11.24	11.58	11.16	+0.54%	47	20,800	235,124
2025-09-30	11.4	11.18	11.4	11.18	-0.97%	38	8,200	92,082
2025-09-29	11.44	11.29	11.44	11.25	-1.31%	51	41,100	464,707
2025-09-26	11.42	11.44	11.52	11.25	+0.44%	59	53,500	607,516
2025-09-25	11.59	11.39	11.59	11.13	-0.87%	178	79,600	902,942
2025-09-24	11.4	11.49	13	11.13	+1.50%	551	316,800	3,732,747
2025-09-23	11.35	11.32	11.51	11.28	-0.26%	37	22,300	253,348
2025-09-22	11.73	11.35	11.85	11.11	-4.22%	111	37,600	429,720
2025-09-19	11.93	11.85	12.08	11.5	-1.90%	84	71,200	839,498
2025-09-18	12.13	12.08	12.13	11.81	+0.25%	41	20,200	242,309
2025-09-17	12.21	12.05	12.21	11.91	0.00%	24	6,300	75,770
2025-09-16	12.11	12.05	12.11	11.95	-0.50%	36	8,700	104,685
2025-09-15	12.25	12.11	12.25	12.06	-1.22%	27	4,400	53,265
2025-09-12	12.45	12.26	12.5	11.92	-1.05%	150	123,900	1,514,020
2025-09-11	12.25	12.39	12.44	12.22	+1.98%	79	55,000	675,608
2025-09-10	12.25	12.15	12.26	12.15	-0.90%	31	20,400	249,227
2025-09-09	12.26	12.26	12.27	12.13	0.00%	39	36,500	443,712
2025-09-08	12.24	12.26	12.29	12.05	+1.49%	74	32,500	396,581
2025-09-05	12.06	12.08	12.26	12.06	-0.25%	49	19,900	242,308
2025-09-04	12.15	12.11	12.15	12.04	+0.08%	34	17,900	216,246
2025-09-03	12.11	12.1	12.18	12.06	0.00%	28	6,200	75,072
2025-09-02	12.03	12.1	12.38	12.01	+0.50%	112	61,700	753,295
2025-09-01	12.04	12.04	12.36	12.04	+0.08%	115	62,600	764,150
2025-08-29	12.03	12.03	12.45	11.92	-0.74%	98	27,400	332,920
2025-08-28	12.06	12.12	12.15	12.05	+0.41%	16	3,400	41,017
2025-08-27	12.07	12.07	12.19	12.03	0.00%	30	7,700	92,980
2025-08-26	12.09	12.07	12.42	12.05	+0.50%	98	54,500	663,938
2025-08-25	12.11	12.01	12.11	12	-0.83%	31	17,800	214,063
2025-08-22	12.21	12.11	12.21	12.08	+0.25%	37	20,700	250,703
2025-08-21	12.34	12.08	12.51	12.08	-2.11%	86	53,100	654,816
2025-08-20	12.57	12.34	12.64	12.34	+0.08%	83	33,400	415,143
2025-08-19	12.26	12.33	12.71	12.26	+2.75%	247	107,800	1,345,675
2025-08-18	12.56	12	12.83	11.91	-4.46%	280	122,100	1,493,806
2025-08-15	12.2	12.56	13.32	12.2	+2.87%	434	232,700	2,962,547
2025-08-14	12.06	12.21	12.25	12	+0.49%	47	20,400	248,439
2025-08-13	12.17	12.15	12.33	12.08	-0.25%	39	29,600	359,719
2025-08-12	12.17	12.18	12.31	12.06	+0.08%	82	53,800	653,651
2025-08-11	12	12.17	12.19	12	+2.01%	167	84,200	1,019,158
2025-08-08	11.83	11.93	11.94	11.76	+1.71%	67	25,000	296,866
2025-08-07	11.49	11.73	11.93	11.42	+2.62%	183	106,200	1,240,303
2025-08-06	11.33	11.43	11.47	11.32	+1.42%	48	26,200	298,498
2025-08-05	11.4	11.27	11.44	11.14	-1.05%	70	22,900	258,445
2025-08-04	11.38	11.39	11.39	11.17	+0.44%	35	13,000	146,049
2025-08-01	11.44	11.34	11.44	11.22	+0.09%	21	4,400	49,858
2025-07-31	11.45	11.33	11.45	11.24	-0.79%	39	19,700	223,444
2025-07-30	11.28	11.42	11.44	11.23	+0.18%	29	7,400	83,920
2025-07-29	11.37	11.4	11.48	11.22	+1.33%	73	36,300	412,051
2025-07-28	11.44	11.25	11.58	10.81	-2.00%	309	156,900	1,747,888
2025-07-25	11.62	11.48	11.62	11.46	-1.20%	65	19,100	219,721
2025-07-24	11.64	11.62	11.69	11.45	-1.11%	63	29,500	340,345
2025-07-23	11.84	11.75	11.84	11.69	+0.26%	32	21,900	257,181
2025-07-22	11.77	11.72	11.94	11.63	-0.42%	82	24,300	286,139
2025-07-21	11.62	11.77	11.99	11.51	+2.35%	133	47,100	553,805
2025-07-18	11.2	11.5	11.65	11.14	+2.95%	80	69,600	790,114
2025-07-17	11.25	11.17	11.31	11.17	-0.80%	20	4,800	54,001
2025-07-16	11.28	11.26	11.3	11.2	+0.18%	25	8,700	97,872
2025-07-15	11.15	11.24	11.24	11.1	+0.81%	40	20,100	224,037
2025-07-14	11.1	11.15	11.19	11.02	+0.81%	27	14,200	157,113
2025-07-11	11.31	11.06	11.34	11.01	-0.63%	48	16,400	181,323
2025-07-10	11.05	11.13	11.22	11.03	+0.63%	53	25,000	278,455
2025-07-09	11.21	11.06	11.29	11.06	-0.98%	42	29,400	329,997
2025-07-08	11.32	11.17	11.38	11.17	-2.02%	25	15,800	177,886
2025-07-07	11.49	11.4	11.49	11.23	-0.70%	43	10,600	120,143
2025-07-04	11.73	11.48	11.73	11.18	-3.29%	157	68,800	786,540
2025-07-03	11.98	11.87	11.98	11.76	+0.59%	32	9,300	110,278
2025-07-02	11.83	11.8	12.07	11.74	-0.25%	50	25,900	307,394
2025-07-01	11.93	11.83	12.35	11.83	-0.92%	115	97,800	1,184,621
2025-06-30	12.07	11.94	12.13	11.75	+1.10%	66	35,200	419,979
2025-06-27	11.8	11.81	12.4	11.8	+0.08%	291	174,900	2,103,536
2025-06-26	11.2	11.8	11.8	11.02	+6.59%	154	135,400	1,557,709
2025-06-25	11.23	11.07	11.23	11.03	-0.18%	29	22,000	243,946
2025-06-24	11.03	11.09	11.09	11.01	-0.18%	28	8,700	96,170
2025-06-23	11.38	11.11	11.38	11.02	-0.98%	66	33,000	365,635
2025-06-20	11.34	11.22	11.43	11.22	-1.06%	43	23,000	260,315
2025-06-19	11.46	11.34	11.52	11.31	+0.27%	25	11,700	133,159
2025-06-18	11.49	11.31	11.49	11.24	-1.05%	47	50,600	573,638
2025-06-17	11.37	11.43	11.6	11.37	+0.44%	30	32,700	373,631
2025-06-16	11.41	11.38	11.42	11.31	+0.62%	14	1,900	21,605
2025-06-13	11.39	11.31	11.43	11.31	-0.70%	4	400	4,549
2025-06-11	11.35	11.39	11.46	11.3	+1.61%	28	10,300	117,160
2025-06-10	11.26	11.21	11.85	11.21	-0.36%	118	63,100	729,054
2025-06-09	11.54	11.25	11.55	11.18	-2.34%	89	48,900	551,868
2025-06-06	11.64	11.52	11.74	11.52	0.00%	40	38,400	447,570
2025-06-05	11.5	11.52	11.77	11.5	+0.44%	52	38,000	440,259
2025-06-04	11.47	11.47	11.7	11.27	0.00%	79	39,900	462,834
2025-06-03	11.46	11.47	11.58	11.4	+0.53%	44	33,800	388,601
2025-06-02	11.58	11.41	11.62	11.3	+0.35%	29	12,000	137,082
2025-05-30	11.56	11.37	11.64	11.31	-0.26%	50	22,100	253,826
2025-05-29	11.72	11.4	11.99	11.36	-2.81%	129	102,900	1,199,599
2025-05-28	11.71	11.73	11.8	11.6	-0.26%	57	15,300	179,357
2025-05-27	11.7	11.76	11.84	11.63	+1.03%	32	13,200	154,682
2025-05-26	11.82	11.64	11.82	11.35	-1.61%	85	78,100	906,185
2025-05-23	11.99	11.83	11.99	11.75	+0.08%	57	26,600	314,082
2025-05-22	12.44	11.82	12.44	11.7	-5.21%	249	198,400	2,383,180
2025-05-21	12.6	12.47	12.6	12.47	-0.48%	30	12,200	152,732
2025-05-20	12.66	12.53	12.66	12.52	-1.03%	21	9,200	115,909
2025-05-19	12.76	12.66	12.91	12.66	-0.78%	40	14,700	187,627
2025-05-16	12.79	12.76	12.81	12.54	-0.23%	57	28,400	359,953
2025-05-15	12.81	12.79	12.81	12.79	-0.16%	15	9,900	126,642
2025-05-14	12.97	12.81	12.97	12.79	-0.31%	12	1,500	19,250
2025-05-13	12.92	12.85	13.15	12.73	-0.54%	44	18,100	232,836
2025-05-12	12.85	12.92	13.17	12.85	+0.78%	72	57,400	747,352
2025-05-08	12.87	12.82	12.98	12.81	+0.71%	17	6,000	77,239
2025-05-07	12.64	12.73	12.86	12.64	-1.09%	30	11,400	145,646
2025-05-06	12.65	12.87	13.25	12.61	+2.14%	136	47,700	616,117
2025-05-05	12.61	12.6	12.69	12.34	-0.79%	79	42,800	537,835
2025-05-02	12.78	12.7	12.85	12.6	-0.31%	37	13,100	165,873
2025-04-30	12.97	12.74	13.01	12.74	-1.24%	52	19,900	256,640
2025-04-29	13.35	12.9	13.35	12.84	-1.90%	56	28,000	363,183
2025-04-28	13.06	13.15	13.45	13.06	+3.22%	183	172,600	2,291,681
2025-04-25	12.65	12.74	13.07	12.62	+0.55%	120	89,500	1,149,694
2025-04-24	12.63	12.67	12.78	12.63	+0.08%	46	13,000	165,521
2025-04-23	12.83	12.66	12.83	12.61	-0.63%	56	16,600	210,340
2025-04-22	12.83	12.74	12.87	12.71	+0.31%	71	24,900	318,356
2025-04-21	12.7	12.7	12.89	12.67	-0.70%	61	59,000	752,362
2025-04-18	12.9	12.79	12.9	12.61	-1.16%	64	35,900	457,114
2025-04-17	13.14	12.94	13.14	12.77	-0.92%	86	53,200	686,954
2025-04-16	12.92	13.06	13.14	12.85	+1.08%	34	11,500	148,997
2025-04-15	12.92	12.92	13.11	12.82	-0.39%	25	5,500	71,050
2025-04-14	12.96	12.97	13.16	12.96	-1.44%	32	20,700	269,128
2025-04-11	12.77	13.16	13.28	12.77	+4.78%	93	40,800	529,123
2025-04-10	12.77	12.56	13.32	12.56	+1.95%	152	114,600	1,489,471
2025-04-09	12.72	12.32	12.73	12.11	-3.75%	131	84,100	1,040,176
2025-04-08	12.86	12.8	13.14	12.66	-0.47%	99	71,400	921,653
2025-04-07	12.71	12.86	12.87	11.9	+1.18%	222	225,200	2,795,291
2025-04-04	13.1	12.71	13.1	12.71	-2.31%	126	58,400	751,925
2025-04-03	13.06	13.01	13.16	13.01	-0.31%	56	27,300	355,771
2025-04-02	13.37	13.05	13.37	13.02	-0.53%	59	16,700	219,388
2025-04-01	13.39	13.12	13.39	13.12	-0.68%	102	70,700	938,807
2025-03-31	13.3	13.21	13.41	13.01	-0.60%	128	110,800	1,462,113
2025-03-28	13.46	13.29	13.51	13.23	-1.70%	147	102,100	1,365,983
2025-03-27	13.63	13.52	13.65	13.5	-1.17%	77	35,200	476,567
2025-03-26	13.79	13.68	13.79	13.62	-0.07%	45	36,000	491,308
2025-03-25	13.72	13.69	13.96	13.59	-0.29%	127	86,600	1,193,155
2025-03-24	13.9	13.73	14	13.59	-1.22%	111	56,900	781,536
2025-03-21	14.15	13.9	14.15	13.9	-0.93%	49	35,200	491,624
2025-03-20	14.04	14.03	14.31	13.95	+1.08%	81	37,300	526,353
2025-03-19	14.07	13.88	14.07	13.82	-0.14%	95	77,600	1,082,369
2025-03-18	14.16	13.9	14.2	13.56	-0.79%	165	125,600	1,742,085
2025-03-17	13.9	14.01	14.15	13.9	+1.30%	129	73,900	1,036,851
2025-03-14	13.74	13.83	13.88	13.57	+2.14%	80	56,800	777,769
2025-03-13	13.67	13.54	13.9	13.54	-2.38%	74	48,800	670,758
2025-03-12	13.96	13.87	13.96	13.5	+0.43%	220	204,400	2,806,007
2025-03-11	13.94	13.81	14.22	13.8	-1.36%	201	178,300	2,481,564
2025-03-10	14.1	14	14.23	13.96	0.00%	95	85,200	1,196,756
2025-03-07	14.4	14	14.4	14	-0.92%	188	187,400	2,667,057
2025-03-06	14.45	14.13	14.56	14	-1.60%	211	158,300	2,243,798
2025-03-05	14.31	14.36	14.8	14.25	+0.70%	222	178,600	2,577,963
2025-03-04	14.3	14.26	14.62	13.91	+2.37%	278	229,000	3,292,333
2025-03-03	14	13.93	14.32	13.83	-1.21%	194	171,500	2,398,744
2025-02-28	14	14.1	14.38	13.79	+0.50%	361	379,400	5,362,860
2025-02-27	14.2	14.03	14.25	13.76	-1.20%	192	145,000	2,033,739
2025-02-26	14.52	14.2	15.26	14.15	-1.25%	376	242,700	3,532,515
2025-02-25	14.28	14.38	14.67	14.23	+0.98%	292	316,000	4,565,537
2025-02-24	14.3	14.24	14.53	14.1	-0.07%	221	178,800	2,547,838
2025-02-21	14.23	14.25	14.92	13.75	+4.78%	1291	1,208,300	17,374,103
2025-02-20	14.35	13.6	15.4	13.58	-4.70%	862	969,500	14,009,894
2025-02-19	13.95	14.27	14.39	13.84	+2.37%	198	165,600	2,341,392
2025-02-18	14.39	13.94	14.39	13.81	-2.52%	310	423,600	5,971,378
2025-02-17	13.55	14.3	14.8	13.46	+6.64%	994	845,700	11,983,022
2025-02-14	13.3	13.41	13.61	13.19	+1.06%	331	371,300	4,991,211
2025-02-13	13.59	13.27	13.7	13.2	+0.99%	259	237,700	3,195,842
2025-02-12	13.2	13.14	13.34	13.08	+0.31%	149	106,800	1,409,106
2025-02-11	13.18	13.1	13.2	13.09	-0.61%	91	150,600	1,975,111
2025-02-10	13.17	13.18	13.32	13.14	+1.00%	100	98,500	1,301,909
2025-02-07	13.14	13.05	13.18	12.98	-0.68%	106	132,000	1,728,646
2025-02-06	13.21	13.14	13.54	12.62	-0.53%	322	277,300	3,638,470
2025-02-05	13.28	13.21	13.35	12.69	-0.53%	203	108,800	1,417,304
2025-02-04	13.4	13.28	13.56	13.24	-0.23%	62	27,700	369,742
2025-02-03	13.45	13.31	13.62	13.31	-1.04%	105	84,000	1,125,308
2025-01-31	13.5	13.45	13.7	13.44	0.00%	157	141,000	1,912,240
2025-01-30	13.5	13.45	13.53	13.31	-0.44%	153	98,000	1,316,385
2025-01-29	13.49	13.51	13.71	13.49	+0.30%	149	109,000	1,484,030
2025-01-28	13.5	13.47	13.5	13.21	-0.07%	257	174,300	2,326,985
2025-01-27	13.69	13.48	13.75	13.48	-0.52%	85	43,700	594,635
2025-01-24	13.68	13.55	13.81	13.55	-0.81%	123	76,600	1,048,631
2025-01-23	13.87	13.66	13.87	13.49	-0.07%	127	141,300	1,925,645
2025-01-22	13.73	13.67	13.92	13.64	+0.22%	160	118,000	1,622,589
2025-01-21	13.76	13.64	13.81	13.48	-0.87%	155	97,200	1,323,828
2025-01-20	13.4	13.76	13.97	13.4	+2.69%	464	630,400	8,629,073
2025-01-17	13.49	13.4	13.52	13.2	-0.67%	153	91,700	1,224,848
2025-01-16	13.24	13.49	13.57	13.18	+1.89%	287	296,200	3,945,926
2025-01-15	13.3	13.24	13.33	13.14	+0.53%	145	152,900	2,019,462
2025-01-14	13.26	13.17	13.35	13.13	-0.68%	537	479,500	6,322,316
2025-01-13	13.2	13.26	13.39	13.18	+0.53%	215	254,200	3,377,417
2025-01-10	13.27	13.19	13.39	13.1	-0.60%	666	583,500	7,694,821
2025-01-09	13.74	13.27	13.75	13.19	-2.07%	345	283,400	3,806,379
2025-01-08	13.32	13.55	13.64	13.32	+1.80%	211	168,500	2,282,849
2025-01-06	13.36	13.31	13.36	13	+0.08%	153	93,400	1,226,341
2025-01-03	13.58	13.3	14	12.92	0.00%	371	216,500	2,887,983

Архив котировок акции UTAR по годам

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