Звезда
ZVEZ
6.64 ₽ -1.78% ↓История котировок ZVEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 1.41 | 1.42 | 1.42 | 1.41 | -2.74% | 2 | 20,000 | 28,300 |
| 2015-12-29 | 1.34 | 1.46 | 1.49 | 1.15 | +6.57% | 10 | 120,000 | 165,600 |
| 2015-12-28 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 1 | 10,000 | 13,700 |
| 2015-12-25 | 1.38 | 1.4 | 1.49 | 1.38 | +5.26% | 6 | 60,000 | 85,000 |
| 2015-12-24 | 1.28 | 1.33 | 1.33 | 1.24 | 0.00% | 4 | 40,000 | 51,400 |
| 2015-12-23 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | 1 | 10,000 | 13,300 |
| 2015-12-21 | 1.5 | 1.4 | 1.5 | 1.31 | -6.04% | 11 | 230,000 | 326,100 |
| 2015-12-18 | 1.29 | 1.49 | 1.68 | 1.29 | +20.16% | 65 | 700,000 | 1,006,500 |
| 2015-12-17 | 1.21 | 1.24 | 1.24 | 1.2 | -0.80% | 3 | 30,000 | 36,500 |
| 2015-12-10 | 1.25 | 1.25 | 1.25 | 1.25 | -8.76% | 1 | 10,000 | 12,500 |
| 2015-12-09 | 1.45 | 1.37 | 1.55 | 1.21 | 0.00% | 62 | 1,150,000 | 1,674,600 |
| 2015-12-04 | 1.39 | 1.37 | 1.39 | 1.37 | -2.14% | 3 | 30,000 | 41,400 |
| 2015-12-01 | 1.4 | 1.4 | 1.46 | 1.4 | -6.67% | 6 | 60,000 | 85,300 |
| 2015-11-27 | 1.5 | 1.5 | 1.5 | 1.48 | 0.00% | 3 | 30,000 | 44,800 |
| 2015-11-26 | 1.7 | 1.5 | 1.7 | 1.48 | -18.92% | 5 | 60,000 | 93,000 |
| 2015-11-25 | 1.54 | 1.85 | 1.97 | 1.54 | +26.71% | 18 | 210,000 | 376,600 |
| 2015-11-24 | 1.79 | 1.46 | 1.79 | 1.46 | +1.39% | 3 | 30,000 | 49,400 |
| 2015-11-23 | 1.81 | 1.44 | 1.81 | 1.44 | -4.00% | 4 | 40,000 | 62,100 |
| 2015-11-20 | 1.23 | 1.5 | 1.55 | 1.23 | +0.67% | 5 | 100,000 | 149,600 |
| 2015-11-19 | 1.55 | 1.49 | 1.55 | 1.3 | +5.67% | 4 | 40,000 | 57,100 |
| 2015-11-18 | 1.19 | 1.41 | 1.53 | 1.19 | +28.18% | 14 | 290,000 | 378,400 |
| 2015-11-17 | 1.24 | 1.1 | 1.24 | 1.02 | -12.00% | 15 | 220,000 | 245,300 |
| 2015-11-16 | 1.26 | 1.25 | 1.26 | 1.25 | +13.64% | 2 | 20,000 | 25,100 |
| 2015-11-13 | 1.23 | 1.1 | 1.23 | 1.1 | -12.00% | 8 | 120,000 | 141,400 |
| 2015-11-12 | 1.3 | 1.25 | 1.3 | 1.22 | -19.35% | 8 | 100,000 | 123,600 |
| 2015-11-11 | 1.55 | 1.55 | 1.55 | 1.55 | +10.71% | 1 | 10,000 | 15,500 |
| 2015-11-10 | 1.8 | 1.4 | 1.85 | 1.22 | -6.67% | 9 | 110,000 | 161,900 |
| 2015-11-05 | 1.55 | 1.5 | 1.55 | 1.5 | -21.05% | 3 | 100,000 | 150,500 |
| 2015-10-16 | 1.9 | 1.9 | 1.9 | 1.9 | +6.98% | 1 | 10,000 | 19,000 |
| 2015-10-15 | 1.776 | 1.776 | 1.776 | 1.776 | +3.32% | 2 | 20,000 | 35,520 |
| 2015-10-12 | 1.101 | 1.719 | 1.987 | 1.1 | +1.18% | 5 | 60,000 | 93,460 |
| 2015-10-09 | 2.2 | 1.699 | 2.2 | 1.699 | -32.01% | 14 | 250,000 | 432,560 |
| 2015-09-24 | 2.499 | 2.499 | 2.499 | 2.499 | -0.04% | 1 | 10,000 | 24,990 |
| 2015-09-22 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 6 | 90,000 | 225,000 |
| 2015-09-21 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 2 | 20,000 | 50,000 |
| 2015-09-18 | 2.499 | 2.5 | 2.5 | 2.499 | +8.70% | 3 | 30,000 | 74,990 |
| 2015-09-17 | 2.5 | 2.3 | 2.5 | 2.101 | -17.71% | 8 | 170,000 | 397,340 |
| 2015-09-16 | 2.125 | 2.795 | 2.795 | 2.125 | -2.10% | 2 | 20,000 | 49,200 |
| 2015-09-15 | 2.937 | 2.855 | 3.39 | 2.855 | +1.78% | 3 | 30,000 | 91,820 |
| 2015-09-14 | 2.985 | 2.805 | 2.995 | 2.805 | +21.96% | 6 | 80,000 | 232,780 |
| 2015-09-11 | 1.705 | 2.3 | 2.395 | 1.705 | +31.88% | 28 | 320,000 | 684,610 |
| 2015-09-10 | 1.744 | 1.744 | 1.797 | 1.744 | +11.87% | 4 | 40,000 | 70,300 |
| 2015-09-09 | 1.48 | 1.559 | 1.951 | 1.48 | +11.76% | 31 | 580,000 | 1,062,620 |
| 2015-09-08 | 1.3 | 1.395 | 1.55 | 1.3 | +16.25% | 7 | 90,000 | 132,350 |
| 2015-09-04 | 1.2 | 1.2 | 1.2 | 1.2 | +9.09% | 1 | 10,000 | 12,000 |
| 2015-08-28 | 1.1 | 1.1 | 1.1 | 1.1 | +17.27% | 3 | 40,000 | 44,000 |
| 2015-08-24 | 0.937 | 0.938 | 0.938 | 0.937 | +40.21% | 3 | 60,000 | 56,270 |
| 2015-08-21 | 0.669 | 0.669 | 0.669 | 0.669 | -39.18% | 1 | 10,000 | 6,690 |
| 2015-08-11 | 1.1 | 1.1 | 1.1 | 1.1 | 0.00% | 4 | 40,000 | 44,000 |
| 2015-08-04 | 1.1 | 1.1 | 1.1 | 1.1 | -0.90% | 2 | 50,000 | 55,000 |
| 2015-07-22 | 1.109 | 1.11 | 1.11 | 1.109 | +0.91% | 2 | 40,000 | 44,390 |
| 2015-07-21 | 1.1 | 1.1 | 1.1 | 1.1 | +0.09% | 1 | 10,000 | 11,000 |
| 2015-07-20 | 1.099 | 1.099 | 1.099 | 1.099 | +3.78% | 1 | 10,000 | 10,990 |
| 2015-07-17 | 1.057 | 1.059 | 1.059 | 1.057 | +4.33% | 2 | 20,000 | 21,160 |
| 2015-07-16 | 1.015 | 1.015 | 1.015 | 1.015 | -5.84% | 1 | 10,000 | 10,150 |
| 2015-07-14 | 0.918 | 1.078 | 1.078 | 0.918 | +18.46% | 3 | 30,000 | 29,840 |
| 2015-07-13 | 0.832 | 0.91 | 0.988 | 0.832 | +11.66% | 6 | 60,000 | 54,500 |
| 2015-07-10 | 0.857 | 0.815 | 0.857 | 0.815 | 0.00% | 2 | 20,000 | 16,720 |
| 2015-07-09 | 0.737 | 0.815 | 0.893 | 0.737 | +17.10% | 6 | 60,000 | 47,070 |
| 2015-07-08 | 0.578 | 0.696 | 0.696 | 0.578 | +58.54% | 5 | 50,000 | 32,980 |
| 2015-06-24 | 0.405 | 0.439 | 0.439 | 0.405 | -0.90% | 2 | 20,000 | 8,440 |
| 2015-06-17 | 0.443 | 0.443 | 0.443 | 0.443 | -19.45% | 1 | 10,000 | 4,430 |
| 2015-06-02 | 0.55 | 0.55 | 0.55 | 0.55 | -4.84% | 1 | 10,000 | 5,500 |
| 2015-05-26 | 0.578 | 0.578 | 0.578 | 0.578 | +1.40% | 1 | 10,000 | 5,780 |
| 2015-05-22 | 0.57 | 0.57 | 0.579 | 0.57 | -1.72% | 3 | 30,000 | 17,190 |
| 2015-05-14 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 1 | 10,000 | 5,800 |
| 2015-05-13 | 0.6 | 0.6 | 0.6 | 0.6 | 0.00% | 1 | 10,000 | 6,000 |
| 2015-05-06 | 0.62 | 0.6 | 0.62 | 0.6 | -8.81% | 4 | 40,000 | 24,290 |
| 2015-05-05 | 0.7 | 0.658 | 0.7 | 0.653 | +9.67% | 4 | 70,000 | 47,240 |
| 2015-04-27 | 0.6 | 0.6 | 0.6 | 0.6 | -12.54% | 1 | 20,000 | 12,000 |
| 2015-04-20 | 0.686 | 0.686 | 0.686 | 0.686 | +17.06% | 1 | 10,000 | 6,860 |
| 2015-04-17 | 0.531 | 0.586 | 0.59 | 0.525 | -16.29% | 9 | 160,000 | 88,030 |
| 2015-04-16 | 0.965 | 0.7 | 0.965 | 0.7 | +0.14% | 2 | 120,000 | 110,500 |
| 2015-04-15 | 0.574 | 0.699 | 0.699 | 0.574 | +39.80% | 5 | 50,000 | 32,500 |
| 2015-04-13 | 0.698 | 0.5 | 0.698 | 0.409 | -27.54% | 4 | 40,000 | 20,970 |
| 2015-04-09 | 0.505 | 0.69 | 0.69 | 0.376 | +10.93% | 4 | 40,000 | 20,210 |
| 2015-04-08 | 0.6 | 0.622 | 0.622 | 0.6 | -16.96% | 2 | 20,000 | 12,220 |
| 2015-04-07 | 0.611 | 0.749 | 0.752 | 0.611 | +39.22% | 9 | 100,000 | 70,790 |
| 2015-04-06 | 0.8 | 0.538 | 0.8 | 0.402 | -34.39% | 8 | 90,000 | 59,160 |
| 2015-04-02 | 0.879 | 0.82 | 0.879 | 0.82 | +19.36% | 4 | 50,000 | 42,360 |
| 2015-04-01 | 0.502 | 0.687 | 0.687 | 0.502 | +37.40% | 7 | 70,000 | 40,890 |
| 2015-03-04 | 0.505 | 0.5 | 0.505 | 0.5 | -2.53% | 2 | 20,000 | 10,050 |
| 2015-02-25 | 0.512 | 0.513 | 0.513 | 0.512 | +15.54% | 3 | 40,000 | 20,490 |
| 2015-02-24 | 0.4 | 0.444 | 0.444 | 0.4 | +11.00% | 5 | 70,000 | 29,760 |
| 2015-02-19 | 0.4 | 0.4 | 0.4 | 0.4 | +18.69% | 1 | 30,000 | 12,000 |
| 2015-02-18 | 0.434 | 0.337 | 0.434 | 0.337 | -22.71% | 2 | 20,000 | 7,710 |
| 2015-02-17 | 0.35 | 0.436 | 0.436 | 0.35 | -0.68% | 2 | 20,000 | 7,860 |
| 2015-02-16 | 0.306 | 0.439 | 0.439 | 0.306 | -2.01% | 3 | 30,000 | 10,510 |
| 2015-02-13 | 0.448 | 0.448 | 0.448 | 0.448 | +0.45% | 1 | 10,000 | 4,480 |
| 2015-02-11 | 0.303 | 0.446 | 0.446 | 0.303 | +8.78% | 2 | 30,000 | 11,950 |
| 2015-02-02 | 0.57 | 0.41 | 0.57 | 0.41 | -2.84% | 4 | 60,000 | 27,500 |
| 2015-01-29 | 0.62 | 0.422 | 0.62 | 0.422 | -6.22% | 3 | 60,000 | 29,270 |
| 2015-01-19 | 0.45 | 0.45 | 0.45 | 0.45 | -1.96% | 1 | 10,000 | 4,500 |
| 2015-01-08 | 0.459 | 0.459 | 0.459 | 0.459 | 0.00% | 1 | 10,000 | 4,590 |