Группа Аренадата

DATA · TQBR · ₽

97.74 ₽▲ +2.28 (+2.39%)

Updated 23:50:14 MSK15 min delay

Show data

DATA · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/4/2025, 9:00:00 PM	92.48	93.34	91.50	92.08
11/5/2025, 9:00:00 PM	92.06	99.92	90.58	94.66
11/6/2025, 9:00:00 PM	94.00	95.56	93.00	93.34
11/7/2025, 9:00:00 PM	93.48	93.64	92.80	93.10
11/8/2025, 9:00:00 PM	93.48	94.26	93.10	93.90
11/9/2025, 9:00:00 PM	93.90	95.96	93.58	94.14
11/10/2025, 9:00:00 PM	94.30	94.76	93.06	94.58
11/11/2025, 9:00:00 PM	94.58	94.58	93.50	94.20
11/12/2025, 9:00:00 PM	94.48	94.58	93.68	94.28
11/13/2025, 9:00:00 PM	94.28	94.50	92.16	93.32
11/14/2025, 9:00:00 PM	93.36	93.82	93.16	93.48
11/15/2025, 9:00:00 PM	93.38	93.76	93.20	93.76
11/16/2025, 9:00:00 PM	94.10	94.12	91.80	92.08
11/17/2025, 9:00:00 PM	92.06	93.64	91.92	92.34
11/18/2025, 9:00:00 PM	92.34	93.80	92.18	93.30
11/19/2025, 9:00:00 PM	93.30	95.06	92.60	94.62
11/20/2025, 9:00:00 PM	94.60	94.64	92.16	92.98
11/23/2025, 9:00:00 PM	92.50	94.30	92.44	92.46
11/24/2025, 9:00:00 PM	92.46	92.94	92.10	92.48
11/25/2025, 9:00:00 PM	92.80	92.80	91.94	92.08
11/26/2025, 9:00:00 PM	92.10	92.70	91.96	92.10
11/27/2025, 9:00:00 PM	92.12	92.60	89.88	90.98
11/28/2025, 9:00:00 PM	90.94	91.00	89.92	90.26
11/29/2025, 9:00:00 PM	90.66	90.92	90.18	90.90
11/30/2025, 9:00:00 PM	90.88	91.20	89.42	89.96
12/1/2025, 9:00:00 PM	90.20	90.54	89.74	89.86
12/2/2025, 9:00:00 PM	90.24	90.24	88.88	89.24
12/3/2025, 9:00:00 PM	89.48	89.96	88.66	88.90
12/4/2025, 9:00:00 PM	89.02	89.40	87.52	88.00
12/7/2025, 9:00:00 PM	88.20	88.32	87.10	87.32
12/8/2025, 9:00:00 PM	87.30	87.68	86.30	86.94
12/9/2025, 9:00:00 PM	86.94	87.10	86.54	86.80
12/10/2025, 9:00:00 PM	86.82	87.88	86.74	87.12
12/11/2025, 9:00:00 PM	87.14	87.78	86.68	86.68
12/12/2025, 9:00:00 PM	86.92	87.32	86.70	87.04
12/13/2025, 9:00:00 PM	87.10	87.10	86.54	86.80
12/14/2025, 9:00:00 PM	87.00	87.28	86.24	86.64
12/15/2025, 9:00:00 PM	86.64	86.94	86.00	86.48
12/16/2025, 9:00:00 PM	86.48	86.92	85.30	85.68
12/17/2025, 9:00:00 PM	85.88	86.12	84.56	84.84
12/18/2025, 9:00:00 PM	85.16	86.00	84.12	84.42
12/19/2025, 9:00:00 PM	84.46	85.24	84.42	85.04
12/20/2025, 9:00:00 PM	85.04	86.94	84.72	86.58
12/21/2025, 9:00:00 PM	86.58	86.80	84.04	84.60
12/22/2025, 9:00:00 PM	84.72	85.12	83.56	84.16
12/23/2025, 9:00:00 PM	84.16	84.78	83.04	83.42
12/24/2025, 9:00:00 PM	83.46	83.96	82.74	82.92
12/25/2025, 9:00:00 PM	83.30	83.34	82.00	82.74
12/26/2025, 9:00:00 PM	82.76	83.26	82.74	83.00
12/27/2025, 9:00:00 PM	83.12	83.20	82.38	82.66
12/28/2025, 9:00:00 PM	82.68	82.96	80.00	80.44
12/29/2025, 9:00:00 PM	80.44	80.70	77.78	78.44
1/4/2026, 9:00:00 PM	78.44	78.68	76.14	77.66
1/5/2026, 9:00:00 PM	77.70	80.80	77.50	79.40
1/7/2026, 9:00:00 PM	79.42	83.80	78.22	82.60
1/8/2026, 9:00:00 PM	82.44	86.32	81.10	82.26
1/11/2026, 9:00:00 PM	81.70	89.70	79.22	85.60
1/12/2026, 9:00:00 PM	85.90	90.98	85.72	89.46
1/13/2026, 9:00:00 PM	89.90	98.80	89.54	97.50
1/14/2026, 9:00:00 PM	97.80	104.26	95.40	98.92
1/15/2026, 9:00:00 PM	99.12	102.58	96.80	97.78
1/16/2026, 9:00:00 PM	97.78	98.18	96.98	97.08
1/17/2026, 9:00:00 PM	97.14	97.56	95.42	97.26
1/18/2026, 9:00:00 PM	96.66	99.28	93.86	94.84
1/19/2026, 9:00:00 PM	94.80	95.88	90.00	91.20
1/20/2026, 9:00:00 PM	91.20	96.86	89.62	94.88
1/21/2026, 9:00:00 PM	95.10	95.90	93.14	93.76
1/22/2026, 9:00:00 PM	93.78	94.80	93.10	93.64
1/23/2026, 9:00:00 PM	93.90	94.38	93.58	93.64
1/24/2026, 9:00:00 PM	93.94	94.62	93.60	94.18
1/25/2026, 9:00:00 PM	94.18	94.56	93.54	93.90
1/26/2026, 9:00:00 PM	93.94	98.50	93.64	96.36
1/27/2026, 9:00:00 PM	96.44	98.90	90.10	94.42
1/28/2026, 9:00:00 PM	94.42	96.62	93.60	95.38
1/29/2026, 9:00:00 PM	95.44	99.96	94.52	96.78
1/30/2026, 9:00:00 PM	97.02	98.18	97.02	97.64
1/31/2026, 9:00:00 PM	98.02	98.20	97.60	98.14
2/1/2026, 9:00:00 PM	98.14	101.82	95.00	98.54
2/2/2026, 9:00:00 PM	99.44	101.52	97.08	99.54
2/3/2026, 9:00:00 PM	99.32	100.66	96.54	98.40
2/4/2026, 9:00:00 PM	98.44	98.90	95.52	96.46
2/5/2026, 9:00:00 PM	96.14	97.78	95.44	96.82
2/6/2026, 9:00:00 PM	96.82	97.00	95.94	96.64
2/7/2026, 9:00:00 PM	96.52	97.14	96.18	97.10
2/8/2026, 9:00:00 PM	96.54	97.60	95.96	96.20
2/9/2026, 9:00:00 PM	96.26	99.00	96.10	96.98
2/10/2026, 9:00:00 PM	97.00	112.90	96.96	112.82
2/11/2026, 9:00:00 PM	113.02	124.12	110.18	112.46
2/12/2026, 9:00:00 PM	113.18	117.46	108.62	110.34
2/15/2026, 9:00:00 PM	111.20	113.30	107.50	108.92
2/16/2026, 9:00:00 PM	109.20	110.26	106.20	106.96
2/17/2026, 9:00:00 PM	107.04	107.90	105.84	106.38
2/18/2026, 9:00:00 PM	106.30	113.50	106.30	111.28
2/19/2026, 9:00:00 PM	111.78	113.00	108.24	109.44
2/20/2026, 9:00:00 PM	109.20	110.40	107.64	109.08
2/21/2026, 9:00:00 PM	109.28	109.44	108.80	109.22
2/22/2026, 9:00:00 PM	109.36	109.94	108.94	109.66
2/23/2026, 9:00:00 PM	109.68	110.50	107.28	108.50
2/24/2026, 9:00:00 PM	108.50	112.94	108.12	110.92
2/25/2026, 9:00:00 PM	111.34	114.80	111.00	112.96
2/26/2026, 9:00:00 PM	113.02	114.20	111.00	111.60
2/27/2026, 9:00:00 PM	111.60	111.80	109.50	109.80
2/28/2026, 9:00:00 PM	109.14	110.32	108.82	110.28
3/1/2026, 9:00:00 PM	110.32	110.78	108.00	109.10
3/2/2026, 9:00:00 PM	108.76	109.04	106.64	107.46
3/3/2026, 9:00:00 PM	107.98	109.94	106.88	109.74
3/4/2026, 9:00:00 PM	109.74	110.00	108.00	108.20
3/5/2026, 9:00:00 PM	108.70	108.70	106.70	107.30
3/8/2026, 9:00:00 PM	107.40	107.80	103.84	105.86
3/9/2026, 9:00:00 PM	105.86	107.54	104.40	105.74
3/10/2026, 9:00:00 PM	105.72	106.96	105.02	105.18
3/11/2026, 9:00:00 PM	105.18	106.26	104.96	105.58
3/12/2026, 9:00:00 PM	105.86	110.46	105.48	107.44
3/13/2026, 9:00:00 PM	107.80	107.90	107.02	107.18
3/14/2026, 9:00:00 PM	107.34	110.68	107.04	110.04
3/15/2026, 9:00:00 PM	110.46	110.46	106.36	107.70
3/16/2026, 9:00:00 PM	108.08	109.74	106.98	108.02
3/17/2026, 9:00:00 PM	108.22	109.52	106.80	107.48
3/18/2026, 9:00:00 PM	107.40	108.06	105.28	106.24
3/19/2026, 9:00:00 PM	106.08	107.74	106.00	106.14
3/22/2026, 9:00:00 PM	106.24	109.90	105.32	108.04
3/23/2026, 9:00:00 PM	108.06	113.60	108.06	112.88
3/24/2026, 9:00:00 PM	112.80	113.16	108.66	111.02
3/25/2026, 9:00:00 PM	111.02	113.20	107.62	108.78
3/26/2026, 9:00:00 PM	109.00	110.16	103.24	103.90
3/27/2026, 9:00:00 PM	105.08	106.78	104.76	106.54
3/28/2026, 9:00:00 PM	106.54	106.86	106.40	106.86
3/29/2026, 9:00:00 PM	107.10	108.60	104.82	106.70
3/30/2026, 9:00:00 PM	107.00	107.22	102.70	103.04
3/31/2026, 9:00:00 PM	103.32	105.34	102.36	104.14
4/1/2026, 9:00:00 PM	104.12	104.60	100.84	102.32
4/2/2026, 9:00:00 PM	102.32	103.70	101.20	103.20
4/3/2026, 9:00:00 PM	103.24	103.30	102.34	102.50
4/4/2026, 9:00:00 PM	102.80	102.96	102.02	102.56
4/5/2026, 9:00:00 PM	102.56	103.32	99.90	101.72
4/6/2026, 9:00:00 PM	102.00	102.46	100.30	100.82
4/7/2026, 9:00:00 PM	100.98	102.28	98.00	99.90
4/8/2026, 9:00:00 PM	100.00	100.82	97.24	98.28
4/9/2026, 9:00:00 PM	98.16	98.64	95.52	96.78
4/10/2026, 9:00:00 PM	96.32	97.52	96.32	97.20
4/11/2026, 9:00:00 PM	97.20	99.10	97.20	98.22
4/12/2026, 9:00:00 PM	98.02	98.76	94.80	96.06
4/13/2026, 9:00:00 PM	96.06	96.92	92.94	95.22
4/14/2026, 9:00:00 PM	95.30	97.74	93.82	97.58
4/15/2026, 9:00:00 PM	97.38	98.54	96.78	97.48
4/16/2026, 9:00:00 PM	97.50	99.60	96.56	98.38
4/17/2026, 9:00:00 PM	98.62	98.98	98.04	98.60
4/18/2026, 9:00:00 PM	98.70	99.04	97.92	98.38
4/19/2026, 9:00:00 PM	98.54	103.50	98.22	99.70
4/20/2026, 9:00:00 PM	100.00	102.88	99.66	101.62
4/21/2026, 9:00:00 PM	101.62	102.96	100.82	102.38
4/22/2026, 9:00:00 PM	102.34	104.00	100.88	101.30
4/23/2026, 9:00:00 PM	101.30	103.00	99.60	100.14
4/24/2026, 9:00:00 PM	100.14	100.56	99.46	100.00
4/25/2026, 9:00:00 PM	100.00	100.14	99.80	99.92
4/26/2026, 9:00:00 PM	100.14	102.68	99.80	101.34
4/27/2026, 9:00:00 PM	101.30	101.84	98.62	100.00
4/28/2026, 9:00:00 PM	99.98	100.76	95.02	98.54
4/29/2026, 9:00:00 PM	98.54	99.16	96.64	97.34
4/30/2026, 9:00:00 PM	97.36	99.26	97.30	99.16
5/1/2026, 9:00:00 PM	98.90	99.28	97.10	97.60
5/2/2026, 9:00:00 PM	97.76	98.60	97.46	98.58
5/3/2026, 9:00:00 PM	98.70	98.90	96.50	97.02
5/4/2026, 9:00:00 PM	97.02	97.56	94.64	95.66
5/5/2026, 9:00:00 PM	95.66	97.50	94.92	96.50
5/6/2026, 9:00:00 PM	96.90	97.26	94.90	95.18
5/7/2026, 9:00:00 PM	95.32	96.32	93.26	94.90
5/10/2026, 9:00:00 PM	95.00	97.12	94.62	96.42
5/11/2026, 9:00:00 PM	96.92	97.90	96.10	97.14
5/12/2026, 9:00:00 PM	97.54	97.82	96.46	97.56
5/13/2026, 9:00:00 PM	97.74	98.98	97.40	98.12
5/14/2026, 9:00:00 PM	98.12	101.22	95.52	96.60
5/15/2026, 9:00:00 PM	96.60	96.88	95.64	96.60
5/16/2026, 9:00:00 PM	96.58	97.02	96.12	96.74
5/17/2026, 9:00:00 PM	96.62	96.78	94.10	95.14
5/18/2026, 9:00:00 PM	95.18	96.48	94.90	95.32
5/19/2026, 9:00:00 PM	95.32	95.68	94.22	94.74
5/20/2026, 9:00:00 PM	94.74	95.00	92.70	93.84
5/21/2026, 9:00:00 PM	93.84	94.80	92.94	93.98
5/22/2026, 9:00:00 PM	93.92	94.50	93.86	94.32
5/23/2026, 9:00:00 PM	94.30	94.64	94.02	94.26
5/24/2026, 9:00:00 PM	93.90	94.42	92.24	92.66
5/25/2026, 9:00:00 PM	92.66	93.06	90.64	91.20
5/26/2026, 9:00:00 PM	91.78	94.52	90.84	94.22
5/27/2026, 9:00:00 PM	94.40	95.00	92.00	92.54
5/28/2026, 9:00:00 PM	92.54	92.80	90.80	91.58
5/29/2026, 9:00:00 PM	91.76	92.22	91.32	91.86
5/30/2026, 9:00:00 PM	92.20	92.20	91.72	92.06
5/31/2026, 9:00:00 PM	92.18	95.20	91.92	94.14
6/1/2026, 9:00:00 PM	94.18	95.50	93.24	95.50
6/2/2026, 9:00:00 PM	95.54	96.50	95.50	95.66
6/3/2026, 9:00:00 PM	95.90	99.00	94.14	95.06
6/4/2026, 9:00:00 PM	95.14	95.66	93.24	94.02
6/5/2026, 9:00:00 PM	94.36	95.28	94.02	95.18
6/6/2026, 9:00:00 PM	95.30	96.06	95.18	95.56
6/7/2026, 9:00:00 PM	95.56	96.20	89.72	91.48
6/8/2026, 9:00:00 PM	90.68	92.92	88.56	92.02
6/9/2026, 9:00:00 PM	87.04	91.00	85.08	88.28
6/10/2026, 9:00:00 PM	88.10	89.36	87.00	87.16
6/11/2026, 9:00:00 PM	87.18	87.60	87.00	87.10
6/12/2026, 9:00:00 PM	87.10	87.40	87.04	87.36
6/13/2026, 9:00:00 PM	87.36	87.84	87.00	87.78
6/14/2026, 9:00:00 PM	87.68	88.46	87.12	87.50
6/15/2026, 9:00:00 PM	87.50	90.00	86.18	86.82
6/16/2026, 9:00:00 PM	87.18	87.66	85.82	86.48
6/17/2026, 9:00:00 PM	86.62	86.88	82.22	83.10
6/18/2026, 9:00:00 PM	83.10	83.90	80.22	80.84
6/21/2026, 9:00:00 PM	81.10	81.10	68.46	73.56
6/22/2026, 9:00:00 PM	73.96	76.50	71.16	75.92
6/23/2026, 9:00:00 PM	75.94	81.08	73.02	75.24
6/24/2026, 9:00:00 PM	75.24	76.86	72.54	74.68
6/25/2026, 9:00:00 PM	74.72	76.68	72.12	74.72
6/26/2026, 9:00:00 PM	74.72	76.74	74.72	75.82
6/27/2026, 9:00:00 PM	75.82	76.34	74.12	74.92
6/28/2026, 9:00:00 PM	75.04	75.98	72.30	75.16
6/29/2026, 9:00:00 PM	75.16	80.58	74.50	79.00
6/30/2026, 9:00:00 PM	79.00	81.00	78.22	79.76
7/1/2026, 9:00:00 PM	79.84	81.02	77.46	78.44
7/2/2026, 9:00:00 PM	78.62	79.46	74.00	75.88
7/3/2026, 9:00:00 PM	75.92	76.48	74.58	75.16
7/4/2026, 9:00:00 PM	76.00	76.24	75.18	75.90
7/5/2026, 9:00:00 PM	75.92	76.32	73.28	73.96
7/6/2026, 9:00:00 PM	73.98	74.70	71.34	73.74
7/7/2026, 9:00:00 PM	73.76	74.06	71.10	72.60
7/8/2026, 9:00:00 PM	72.60	72.94	71.00	72.22
7/9/2026, 9:00:00 PM	72.22	72.26	70.74	71.34
7/10/2026, 9:00:00 PM	71.98	71.98	70.90	71.26
7/11/2026, 9:00:00 PM	71.18	71.54	70.84	71.22
7/12/2026, 9:00:00 PM	71.56	72.58	71.04	71.38
7/13/2026, 9:00:00 PM	71.42	72.12	70.80	71.08
7/14/2026, 9:00:00 PM	71.20	71.20	67.58	68.68
7/15/2026, 9:00:00 PM	68.78	68.78	62.32	63.22
7/16/2026, 9:00:00 PM	63.22	66.50	59.34	60.28
7/17/2026, 9:00:00 PM	60.30	61.20	60.28	61.08
7/18/2026, 9:00:00 PM	61.18	61.94	61.10	61.94
7/19/2026, 9:00:00 PM	61.94	67.68	59.66	67.46
7/20/2026, 9:00:00 PM	67.46	70.00	64.36	68.18
7/21/2026, 9:00:00 PM	68.20	72.80	67.24	70.18
7/22/2026, 9:00:00 PM	70.18	70.70	67.00	67.60
7/23/2026, 9:00:00 PM	67.60	72.68	65.50	71.52
7/24/2026, 9:00:00 PM	71.90	73.66	71.90	73.32
7/25/2026, 9:00:00 PM	73.34	73.66	71.60	72.20
7/26/2026, 9:00:00 PM	72.08	76.78	70.56	71.70
7/27/2026, 9:00:00 PM	72.32	85.00	72.04	77.80
7/28/2026, 9:00:00 PM	78.22	81.56	76.04	78.80
7/29/2026, 9:00:00 PM	78.88	83.96	78.80	83.00
7/30/2026, 9:00:00 PM	83.36	88.00	80.10	85.20
8/2/2026, 9:00:00 PM	85.20	87.98	85.00	87.82
8/3/2026, 9:00:00 PM	88.02	89.18	85.26	86.36
8/4/2026, 9:00:00 PM	86.40	93.66	86.40	88.16
8/5/2026, 9:00:00 PM	89.20	91.36	86.10	87.24
8/6/2026, 9:00:00 PM	87.24	88.16	82.24	83.02
8/7/2026, 9:00:00 PM	83.40	85.72	81.26	83.92
8/8/2026, 9:00:00 PM	84.18	85.72	83.92	85.36
8/9/2026, 9:00:00 PM	85.70	88.50	84.66	87.32
8/10/2026, 9:00:00 PM	87.32	88.80	86.86	87.26
8/11/2026, 9:00:00 PM	86.92	87.98	82.34	84.64
8/12/2026, 9:00:00 PM	84.50	88.24	81.04	81.92
8/13/2026, 9:00:00 PM	81.98	88.96	77.02	83.48
8/16/2026, 9:00:00 PM	83.40	84.74	80.44	82.92
8/17/2026, 9:00:00 PM	82.96	85.76	81.00	82.92
8/18/2026, 9:00:00 PM	82.92	85.22	81.60	83.68
8/19/2026, 9:00:00 PM	83.68	84.56	81.90	82.66
8/20/2026, 9:00:00 PM	82.68	82.84	81.06	82.34
8/21/2026, 9:00:00 PM	82.34	82.92	81.88	81.98
8/22/2026, 9:00:00 PM	81.98	81.98	81.14	81.48
8/23/2026, 9:00:00 PM	81.10	81.72	77.84	78.74
8/24/2026, 9:00:00 PM	78.72	82.62	78.64	81.48
8/25/2026, 9:00:00 PM	81.52	82.24	79.62	80.60
8/26/2026, 9:00:00 PM	80.56	83.84	79.54	82.20
8/27/2026, 9:00:00 PM	82.22	84.00	81.84	82.76
8/28/2026, 9:00:00 PM	83.26	83.28	82.50	82.70
8/29/2026, 9:00:00 PM	82.82	83.28	82.82	83.16
8/30/2026, 9:00:00 PM	83.00	87.80	82.62	85.92
8/31/2026, 9:00:00 PM	85.90	88.24	84.64	85.26
9/1/2026, 9:00:00 PM	85.20	88.08	85.16	86.68
9/2/2026, 9:00:00 PM	86.68	88.56	86.08	88.46
9/3/2026, 9:00:00 PM	88.48	88.96	87.00	87.40
9/4/2026, 9:00:00 PM	87.40	87.40	85.38	86.36
9/5/2026, 9:00:00 PM	86.50	86.90	84.78	84.86
9/6/2026, 9:00:00 PM	84.92	86.00	84.26	85.14
9/7/2026, 9:00:00 PM	85.44	86.44	84.32	85.32
9/8/2026, 9:00:00 PM	85.32	87.98	85.10	86.88
9/9/2026, 9:00:00 PM	86.88	88.52	86.08	87.90
9/10/2026, 9:00:00 PM	87.90	89.00	86.00	87.60
9/13/2026, 9:00:00 PM	87.92	90.00	86.96	88.76
9/14/2026, 9:00:00 PM	89.14	90.98	88.60	90.40
9/15/2026, 9:00:00 PM	90.50	90.70	88.70	89.38
9/16/2026, 9:00:00 PM	89.00	90.30	87.96	90.12
9/17/2026, 9:00:00 PM	90.12	90.50	88.54	89.94
9/18/2026, 9:00:00 PM	90.26	90.38	89.50	90.26
9/19/2026, 9:00:00 PM	90.26	90.60	89.94	90.24
9/20/2026, 9:00:00 PM	90.14	90.88	88.00	88.16
9/21/2026, 9:00:00 PM	88.18	88.68	87.50	88.02
9/22/2026, 9:00:00 PM	88.02	88.70	86.72	87.58
9/23/2026, 9:00:00 PM	87.58	88.60	86.64	87.38
9/24/2026, 9:00:00 PM	87.38	87.88	85.52	85.88
9/25/2026, 9:00:00 PM	85.90	86.20	85.82	86.00
9/26/2026, 9:00:00 PM	86.26	86.60	86.00	86.22
9/27/2026, 9:00:00 PM	86.60	87.50	85.00	85.16
9/28/2026, 9:00:00 PM	85.88	85.96	84.26	84.46
9/29/2026, 9:00:00 PM	84.48	85.62	84.24	84.74
9/30/2026, 9:00:00 PM	84.78	86.48	84.48	86.26
10/1/2026, 9:00:00 PM	86.26	86.92	85.70	86.38
10/2/2026, 9:00:00 PM	86.36	86.72	85.96	86.24
10/3/2026, 9:00:00 PM	86.38	86.78	86.10	86.34
10/4/2026, 9:00:00 PM	86.40	90.12	86.24	88.78
10/5/2026, 9:00:00 PM	88.78	91.60	88.34	89.58
10/6/2026, 9:00:00 PM	90.34	91.48	89.02	89.82
10/7/2026, 9:00:00 PM	89.86	90.16	87.60	87.98
10/8/2026, 9:00:00 PM	88.00	89.40	87.24	88.82
10/9/2026, 9:00:00 PM	88.82	91.36	88.50	91.06
10/10/2026, 9:00:00 PM	91.36	91.40	90.92	91.40
10/11/2026, 9:00:00 PM	92.60	96.20	91.92	95.56
10/12/2026, 9:00:00 PM	96.00	105.16	95.24	99.54
10/13/2026, 9:00:00 PM	99.70	100.86	96.00	96.90
10/14/2026, 9:00:00 PM	96.70	101.52	96.06	97.40
10/15/2026, 9:00:00 PM	97.40	98.34	93.00	95.48
10/16/2026, 9:00:00 PM	95.68	96.52	95.50	95.82
10/17/2026, 9:00:00 PM	95.80	96.50	95.80	96.50
10/18/2026, 9:00:00 PM	96.60	97.30	94.34	95.88
10/19/2026, 9:00:00 PM	95.92	98.38	95.16	95.86
10/20/2026, 9:00:00 PM	95.88	96.64	94.56	95.30
10/21/2026, 9:00:00 PM	95.32	95.80	93.04	93.24
10/22/2026, 9:00:00 PM	93.24	96.08	92.66	93.84
10/25/2026, 9:00:00 PM	93.84	95.16	92.00	94.68
10/26/2026, 9:00:00 PM	94.68	96.26	93.90	95.60
10/27/2026, 9:00:00 PM	95.62	95.82	94.20	94.88
10/28/2026, 9:00:00 PM	94.90	94.92	91.52	92.56
10/29/2026, 9:00:00 PM	92.56	94.16	91.84	92.28
10/30/2026, 9:00:00 PM	92.28	93.20	91.92	92.96
10/31/2026, 9:00:00 PM	92.90	93.34	92.70	93.34
11/1/2026, 9:00:00 PM	93.36	97.30	92.92	95.28
11/2/2026, 9:00:00 PM	95.32	96.98	93.48	95.46
11/3/2026, 9:00:00 PM	95.38	97.56	94.40	96.18
11/4/2026, 9:00:00 PM	95.68	100.00	93.84	97.74

Show data

DATA · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

95.38

High

100.00

Low

93.84

Volume (₽)

128.45M

EBITDA margin

—

Lot

ISIN

RU000A108ZR8

Prev. close

95.46

Volume (shares)

1.32M

Market microstructure

Loading data…

About the company

Группа Аренадата (DATA) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A108ZR8.

Группа Аренадата

Key stats

Market microstructure

About the company

News on this security