Абрау-Дюрсо ПАО ао

ABRD · TQBR · ₽

120.20 ₽▲ +3.80 (+3.26%)

Updated 21:37:56 MSK15 min delay

Show data

ABRD · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	151.20	159.40	151.00	157.20
10/16/2025, 9:00:00 PM	159.60	159.80	153.40	155.60
10/17/2025, 9:00:00 PM	156.00	159.20	155.00	158.60
10/18/2025, 9:00:00 PM	159.40	159.40	157.40	159.00
10/19/2025, 9:00:00 PM	159.00	161.40	158.40	161.20
10/20/2025, 9:00:00 PM	162.00	162.00	155.20	156.60
10/21/2025, 9:00:00 PM	156.00	159.40	153.20	154.80
10/22/2025, 9:00:00 PM	155.80	155.80	151.40	154.80
10/23/2025, 9:00:00 PM	155.40	156.40	152.80	154.00
10/26/2025, 9:00:00 PM	153.80	153.80	150.40	150.40
10/27/2025, 9:00:00 PM	151.60	153.20	150.00	151.80
10/28/2025, 9:00:00 PM	153.00	156.60	151.20	154.80
10/29/2025, 9:00:00 PM	154.80	158.00	154.20	157.80
10/30/2025, 9:00:00 PM	157.00	158.00	152.40	154.00
10/31/2025, 9:00:00 PM	154.00	156.80	153.40	156.80
11/2/2025, 9:00:00 PM	155.60	157.60	155.60	156.80
11/4/2025, 9:00:00 PM	157.60	160.00	157.00	157.40
11/5/2025, 9:00:00 PM	157.80	159.20	156.20	159.20
11/6/2025, 9:00:00 PM	158.40	160.80	157.00	158.40
11/7/2025, 9:00:00 PM	158.00	158.80	158.00	158.20
11/8/2025, 9:00:00 PM	159.20	160.00	159.20	160.00
11/9/2025, 9:00:00 PM	159.00	163.60	158.60	159.60
11/10/2025, 9:00:00 PM	160.80	161.00	158.20	160.00
11/11/2025, 9:00:00 PM	159.40	162.00	158.80	161.20
11/12/2025, 9:00:00 PM	162.00	163.20	159.00	159.60
11/13/2025, 9:00:00 PM	160.00	161.80	158.00	160.00
11/14/2025, 9:00:00 PM	161.60	162.00	160.60	161.40
11/15/2025, 9:00:00 PM	162.40	162.40	160.80	161.60
11/16/2025, 9:00:00 PM	161.40	162.40	160.00	160.00
11/17/2025, 9:00:00 PM	160.00	161.80	159.00	159.40
11/18/2025, 9:00:00 PM	159.20	162.00	159.00	160.40
11/19/2025, 9:00:00 PM	161.20	162.00	159.60	161.00
11/20/2025, 9:00:00 PM	160.60	161.60	159.60	160.60
11/23/2025, 9:00:00 PM	160.60	165.00	157.20	159.00
11/24/2025, 9:00:00 PM	159.00	160.40	158.80	160.00
11/25/2025, 9:00:00 PM	159.20	160.20	158.20	159.00
11/26/2025, 9:00:00 PM	159.60	159.60	156.00	157.60
11/27/2025, 9:00:00 PM	158.00	159.20	157.20	158.40
11/28/2025, 9:00:00 PM	159.40	159.40	157.80	158.20
11/29/2025, 9:00:00 PM	159.40	159.40	158.40	158.40
11/30/2025, 9:00:00 PM	158.80	159.60	157.00	157.80
12/1/2025, 9:00:00 PM	157.20	159.60	157.20	159.20
12/2/2025, 9:00:00 PM	157.20	158.20	156.00	157.40
12/3/2025, 9:00:00 PM	157.60	158.80	157.60	158.00
12/4/2025, 9:00:00 PM	158.00	161.20	158.00	159.60
12/7/2025, 9:00:00 PM	161.60	161.80	160.20	160.40
12/8/2025, 9:00:00 PM	160.20	160.60	159.40	160.40
12/9/2025, 9:00:00 PM	160.40	160.60	159.40	160.40
12/10/2025, 9:00:00 PM	160.00	168.00	159.80	165.80
12/11/2025, 9:00:00 PM	167.00	167.40	160.00	160.60
12/12/2025, 9:00:00 PM	161.00	164.80	161.00	164.00
12/13/2025, 9:00:00 PM	163.40	164.40	163.00	163.20
12/14/2025, 9:00:00 PM	164.60	164.60	162.00	163.20
12/15/2025, 9:00:00 PM	162.80	166.40	162.00	164.60
12/16/2025, 9:00:00 PM	164.00	166.20	161.20	161.80
12/17/2025, 9:00:00 PM	162.40	166.20	161.80	165.40
12/18/2025, 9:00:00 PM	164.00	167.40	163.80	166.00
12/19/2025, 9:00:00 PM	166.00	166.20	165.00	166.00
12/20/2025, 9:00:00 PM	166.60	166.60	165.00	165.80
12/21/2025, 9:00:00 PM	165.60	166.80	162.40	162.80
12/22/2025, 9:00:00 PM	162.80	164.20	161.80	162.40
12/23/2025, 9:00:00 PM	162.20	164.60	162.20	162.20
12/24/2025, 9:00:00 PM	162.40	178.60	162.40	170.40
12/25/2025, 9:00:00 PM	170.60	170.60	166.80	167.20
12/26/2025, 9:00:00 PM	168.20	169.60	168.20	168.60
12/27/2025, 9:00:00 PM	168.80	169.40	167.60	168.20
12/28/2025, 9:00:00 PM	169.00	170.20	164.20	164.80
12/29/2025, 9:00:00 PM	164.80	167.00	163.80	165.60
1/4/2026, 9:00:00 PM	165.40	166.00	158.40	161.80
1/5/2026, 9:00:00 PM	161.80	164.00	160.60	162.20
1/7/2026, 9:00:00 PM	161.80	161.80	157.80	159.80
1/8/2026, 9:00:00 PM	159.40	160.60	159.00	159.60
1/11/2026, 9:00:00 PM	158.80	160.00	158.80	159.60
1/12/2026, 9:00:00 PM	160.00	160.00	158.00	158.40
1/13/2026, 9:00:00 PM	158.60	160.00	157.00	159.00
1/14/2026, 9:00:00 PM	158.40	159.60	158.40	159.20
1/15/2026, 9:00:00 PM	158.60	160.40	158.60	160.20
1/16/2026, 9:00:00 PM	160.80	160.80	160.00	160.40
1/17/2026, 9:00:00 PM	160.40	160.80	159.80	160.80
1/18/2026, 9:00:00 PM	160.80	162.20	160.20	161.40
1/19/2026, 9:00:00 PM	161.40	163.00	160.20	161.60
1/20/2026, 9:00:00 PM	161.80	163.80	160.40	163.20
1/21/2026, 9:00:00 PM	164.00	164.80	162.80	164.40
1/22/2026, 9:00:00 PM	163.60	165.80	162.60	164.80
1/23/2026, 9:00:00 PM	164.40	165.20	162.80	164.00
1/24/2026, 9:00:00 PM	163.20	164.60	163.20	164.00
1/25/2026, 9:00:00 PM	164.00	164.60	162.00	164.00
1/26/2026, 9:00:00 PM	164.60	165.00	163.00	164.60
1/27/2026, 9:00:00 PM	164.20	167.00	164.00	165.20
1/28/2026, 9:00:00 PM	165.20	169.40	162.80	168.20
1/29/2026, 9:00:00 PM	168.00	170.00	163.20	164.20
1/30/2026, 9:00:00 PM	165.80	165.80	163.60	164.00
1/31/2026, 9:00:00 PM	164.00	168.40	163.00	167.60
2/1/2026, 9:00:00 PM	168.00	168.20	166.40	168.00
2/2/2026, 9:00:00 PM	168.00	169.00	166.60	167.80
2/3/2026, 9:00:00 PM	167.40	169.20	167.40	168.00
2/4/2026, 9:00:00 PM	168.40	168.40	165.00	166.60
2/5/2026, 9:00:00 PM	166.80	167.80	166.40	167.80
2/6/2026, 9:00:00 PM	167.60	167.80	167.00	167.40
2/7/2026, 9:00:00 PM	167.40	167.60	164.00	164.80
2/8/2026, 9:00:00 PM	165.60	165.60	161.40	163.60
2/9/2026, 9:00:00 PM	163.60	164.80	163.60	163.60
2/10/2026, 9:00:00 PM	163.40	167.40	163.40	165.40
2/11/2026, 9:00:00 PM	166.60	166.60	164.60	165.00
2/12/2026, 9:00:00 PM	165.80	168.00	164.40	164.80
2/15/2026, 9:00:00 PM	164.60	166.60	164.20	165.60
2/16/2026, 9:00:00 PM	166.80	167.60	165.20	165.80
2/17/2026, 9:00:00 PM	165.20	166.00	162.20	163.20
2/18/2026, 9:00:00 PM	163.00	163.60	162.40	162.80
2/19/2026, 9:00:00 PM	163.00	163.40	162.40	163.20
2/20/2026, 9:00:00 PM	163.20	163.20	162.20	162.60
2/21/2026, 9:00:00 PM	163.00	163.40	162.20	162.60
2/22/2026, 9:00:00 PM	162.40	163.20	162.40	162.60
2/23/2026, 9:00:00 PM	162.60	163.60	162.20	163.00
2/24/2026, 9:00:00 PM	162.80	163.20	161.80	162.60
2/25/2026, 9:00:00 PM	162.60	163.40	161.60	162.40
2/26/2026, 9:00:00 PM	162.00	163.00	161.60	162.80
2/27/2026, 9:00:00 PM	162.60	162.80	162.00	162.60
2/28/2026, 9:00:00 PM	162.40	163.00	161.00	161.60
3/1/2026, 9:00:00 PM	161.40	162.20	159.20	160.60
3/2/2026, 9:00:00 PM	161.40	161.40	158.20	158.60
3/3/2026, 9:00:00 PM	160.00	160.20	158.60	158.60
3/4/2026, 9:00:00 PM	158.60	160.20	158.60	159.20
3/5/2026, 9:00:00 PM	159.20	160.20	158.20	158.20
3/8/2026, 9:00:00 PM	159.00	159.40	157.00	158.20
3/9/2026, 9:00:00 PM	158.40	159.60	157.80	158.80
3/10/2026, 9:00:00 PM	159.80	162.40	158.80	160.20
3/11/2026, 9:00:00 PM	160.20	162.00	159.60	159.60
3/12/2026, 9:00:00 PM	161.20	161.80	158.80	159.40
3/13/2026, 9:00:00 PM	159.80	160.60	159.20	159.60
3/14/2026, 9:00:00 PM	160.00	160.00	159.20	159.40
3/15/2026, 9:00:00 PM	159.80	162.80	159.00	160.00
3/16/2026, 9:00:00 PM	159.60	160.00	158.60	158.80
3/17/2026, 9:00:00 PM	159.20	159.60	158.40	158.80
3/18/2026, 9:00:00 PM	158.60	159.20	155.00	156.20
3/19/2026, 9:00:00 PM	156.00	157.00	156.00	156.60
3/22/2026, 9:00:00 PM	156.60	156.60	154.20	154.80
3/23/2026, 9:00:00 PM	155.80	155.80	152.80	153.00
3/24/2026, 9:00:00 PM	153.20	154.40	152.80	153.40
3/25/2026, 9:00:00 PM	153.20	153.80	151.60	152.40
3/26/2026, 9:00:00 PM	153.00	153.40	150.20	150.80
3/27/2026, 9:00:00 PM	150.80	151.60	150.60	151.60
3/28/2026, 9:00:00 PM	151.00	151.40	150.60	151.40
3/29/2026, 9:00:00 PM	151.20	151.60	150.20	150.40
3/30/2026, 9:00:00 PM	150.60	153.80	150.60	151.80
3/31/2026, 9:00:00 PM	151.20	153.80	150.40	151.80
4/1/2026, 9:00:00 PM	151.60	152.80	151.00	152.60
4/2/2026, 9:00:00 PM	151.80	154.00	151.80	153.20
4/3/2026, 9:00:00 PM	153.40	153.80	152.40	153.20
4/4/2026, 9:00:00 PM	152.60	153.60	152.00	153.60
4/5/2026, 9:00:00 PM	153.80	156.20	152.60	154.00
4/6/2026, 9:00:00 PM	153.60	155.60	150.60	151.20
4/7/2026, 9:00:00 PM	150.60	153.20	150.60	152.40
4/8/2026, 9:00:00 PM	151.40	153.00	150.40	152.00
4/9/2026, 9:00:00 PM	153.00	153.00	150.60	151.40
4/10/2026, 9:00:00 PM	150.60	151.20	150.60	151.20
4/11/2026, 9:00:00 PM	151.60	151.80	151.00	151.80
4/12/2026, 9:00:00 PM	151.40	152.20	150.60	151.40
4/13/2026, 9:00:00 PM	151.20	152.00	150.80	151.80
4/14/2026, 9:00:00 PM	151.80	152.20	151.00	152.00
4/15/2026, 9:00:00 PM	151.40	153.40	151.40	151.80
4/16/2026, 9:00:00 PM	151.60	152.60	151.00	151.60
4/17/2026, 9:00:00 PM	152.20	152.60	151.60	152.60
4/18/2026, 9:00:00 PM	152.40	152.60	152.00	152.60
4/19/2026, 9:00:00 PM	152.80	152.80	150.60	151.40
4/20/2026, 9:00:00 PM	150.60	151.80	150.40	150.80
4/21/2026, 9:00:00 PM	150.60	152.20	150.20	152.00
4/22/2026, 9:00:00 PM	151.80	152.80	151.80	152.20
4/23/2026, 9:00:00 PM	151.60	152.40	150.00	150.80
4/24/2026, 9:00:00 PM	150.80	151.20	150.20	150.80
4/25/2026, 9:00:00 PM	150.20	151.20	150.20	151.00
4/26/2026, 9:00:00 PM	150.80	151.20	150.00	150.40
4/27/2026, 9:00:00 PM	150.00	151.20	146.20	147.60
4/28/2026, 9:00:00 PM	148.40	151.80	144.20	146.80
4/29/2026, 9:00:00 PM	145.60	147.20	144.80	145.80
4/30/2026, 9:00:00 PM	147.00	147.00	145.60	146.40
5/1/2026, 9:00:00 PM	147.80	147.80	146.40	146.60
5/2/2026, 9:00:00 PM	146.20	147.40	146.20	146.80
5/3/2026, 9:00:00 PM	146.20	147.20	145.40	146.00
5/4/2026, 9:00:00 PM	146.20	146.40	144.60	144.80
5/5/2026, 9:00:00 PM	145.80	146.20	144.60	144.60
5/6/2026, 9:00:00 PM	144.60	145.20	144.00	144.40
5/7/2026, 9:00:00 PM	143.80	144.40	143.60	144.20
5/10/2026, 9:00:00 PM	144.80	145.60	143.80	145.00
5/11/2026, 9:00:00 PM	144.40	146.00	144.00	145.00
5/12/2026, 9:00:00 PM	144.80	146.00	144.60	144.80
5/13/2026, 9:00:00 PM	145.20	145.80	143.20	143.40
5/14/2026, 9:00:00 PM	143.60	143.80	141.60	142.00
5/15/2026, 9:00:00 PM	143.40	143.40	142.20	142.40
5/16/2026, 9:00:00 PM	142.80	142.80	142.20	142.40
5/17/2026, 9:00:00 PM	142.60	142.60	141.60	142.20
5/18/2026, 9:00:00 PM	141.80	143.00	140.80	141.80
5/19/2026, 9:00:00 PM	141.40	142.40	140.80	141.40
5/20/2026, 9:00:00 PM	141.40	141.80	140.00	140.40
5/21/2026, 9:00:00 PM	140.20	141.60	140.00	140.40
5/22/2026, 9:00:00 PM	141.20	141.20	140.00	140.60
5/23/2026, 9:00:00 PM	141.00	141.00	139.80	140.20
5/24/2026, 9:00:00 PM	140.00	141.80	138.20	141.00
5/25/2026, 9:00:00 PM	139.40	141.40	137.40	138.40
5/26/2026, 9:00:00 PM	138.20	138.60	136.40	137.80
5/27/2026, 9:00:00 PM	137.60	138.40	136.20	137.00
5/28/2026, 9:00:00 PM	136.20	137.20	135.20	137.20
5/29/2026, 9:00:00 PM	137.00	137.60	136.20	136.60
5/30/2026, 9:00:00 PM	137.20	137.20	136.20	137.00
5/31/2026, 9:00:00 PM	136.60	138.40	136.40	138.20
6/1/2026, 9:00:00 PM	138.20	139.80	137.80	139.40
6/2/2026, 9:00:00 PM	139.80	143.00	138.80	141.80
6/3/2026, 9:00:00 PM	141.00	143.40	141.00	142.00
6/4/2026, 9:00:00 PM	143.00	143.00	140.00	140.80
6/5/2026, 9:00:00 PM	141.00	141.00	139.40	140.00
6/6/2026, 9:00:00 PM	140.60	140.60	139.00	139.80
6/7/2026, 9:00:00 PM	139.80	141.00	135.00	135.80
6/8/2026, 9:00:00 PM	135.60	136.00	133.00	135.80
6/9/2026, 9:00:00 PM	134.00	135.60	133.80	135.00
6/10/2026, 9:00:00 PM	135.00	135.80	134.40	135.40
6/11/2026, 9:00:00 PM	134.20	136.40	134.00	135.80
6/12/2026, 9:00:00 PM	136.20	137.60	136.00	137.20
6/13/2026, 9:00:00 PM	136.60	137.80	136.60	137.60
6/14/2026, 9:00:00 PM	137.60	138.20	136.00	138.00
6/15/2026, 9:00:00 PM	137.60	138.20	135.60	137.00
6/16/2026, 9:00:00 PM	136.20	137.20	135.00	135.00
6/17/2026, 9:00:00 PM	135.00	135.60	129.00	133.60
6/18/2026, 9:00:00 PM	132.20	134.60	132.00	132.40
6/21/2026, 9:00:00 PM	132.80	132.80	123.20	123.80
6/22/2026, 9:00:00 PM	123.40	126.00	121.00	124.60
6/23/2026, 9:00:00 PM	125.20	126.40	118.80	119.60
6/24/2026, 9:00:00 PM	119.80	120.40	114.00	116.00
6/25/2026, 9:00:00 PM	116.00	117.00	104.60	110.80
6/26/2026, 9:00:00 PM	112.60	112.80	111.40	112.40
6/27/2026, 9:00:00 PM	112.40	114.60	112.20	114.40
6/28/2026, 9:00:00 PM	114.00	118.60	112.00	115.40
6/29/2026, 9:00:00 PM	117.60	121.00	114.60	120.20
6/30/2026, 9:00:00 PM	121.00	121.40	115.80	118.40
7/1/2026, 9:00:00 PM	118.20	118.40	113.40	115.20
7/2/2026, 9:00:00 PM	115.20	115.80	113.80	114.60
7/3/2026, 9:00:00 PM	115.40	115.60	114.40	115.60
7/4/2026, 9:00:00 PM	115.60	116.40	115.40	116.20
7/5/2026, 9:00:00 PM	116.00	116.80	114.00	115.60
7/6/2026, 9:00:00 PM	111.00	112.40	106.40	110.20
7/7/2026, 9:00:00 PM	109.80	112.40	108.80	111.20
7/8/2026, 9:00:00 PM	111.60	112.00	110.20	110.40
7/9/2026, 9:00:00 PM	110.60	110.80	109.80	110.40
7/10/2026, 9:00:00 PM	110.60	111.00	109.80	110.40
7/11/2026, 9:00:00 PM	110.00	110.60	110.00	110.20
7/12/2026, 9:00:00 PM	110.00	111.20	110.00	110.60
7/13/2026, 9:00:00 PM	110.80	112.00	110.80	111.80
7/14/2026, 9:00:00 PM	111.60	111.80	109.00	109.40
7/15/2026, 9:00:00 PM	109.40	109.40	102.40	103.60
7/16/2026, 9:00:00 PM	104.80	105.60	98.20	99.60
7/17/2026, 9:00:00 PM	99.60	101.60	99.60	100.80
7/18/2026, 9:00:00 PM	101.40	101.40	100.60	101.40
7/19/2026, 9:00:00 PM	101.00	107.80	100.20	106.60
7/20/2026, 9:00:00 PM	107.60	110.00	105.80	109.60
7/21/2026, 9:00:00 PM	110.00	111.40	107.40	111.40
7/22/2026, 9:00:00 PM	111.00	111.60	107.80	110.20
7/23/2026, 9:00:00 PM	109.00	113.40	108.00	113.20
7/24/2026, 9:00:00 PM	112.80	114.80	112.80	114.20
7/25/2026, 9:00:00 PM	114.20	114.60	112.80	113.40
7/26/2026, 9:00:00 PM	113.00	118.20	112.40	115.80
7/27/2026, 9:00:00 PM	115.60	116.80	114.60	115.00
7/28/2026, 9:00:00 PM	115.80	117.20	115.40	116.20
7/29/2026, 9:00:00 PM	117.00	120.00	115.80	116.60
7/30/2026, 9:00:00 PM	117.20	117.80	116.40	117.40
8/2/2026, 9:00:00 PM	118.20	120.00	117.60	119.80
8/3/2026, 9:00:00 PM	120.00	121.00	118.60	119.80
8/4/2026, 9:00:00 PM	120.40	123.20	119.60	123.20
8/5/2026, 9:00:00 PM	123.20	125.00	121.20	123.60
8/6/2026, 9:00:00 PM	124.20	125.40	122.80	122.80
8/7/2026, 9:00:00 PM	122.60	124.60	121.40	124.40
8/8/2026, 9:00:00 PM	124.00	124.40	123.60	124.00
8/9/2026, 9:00:00 PM	123.00	124.80	123.00	124.40
8/10/2026, 9:00:00 PM	124.80	125.40	123.40	124.40
8/11/2026, 9:00:00 PM	124.60	125.20	118.20	119.20
8/12/2026, 9:00:00 PM	121.20	121.40	116.60	118.20
8/13/2026, 9:00:00 PM	119.00	119.80	114.00	116.20
8/16/2026, 9:00:00 PM	116.40	116.40	111.00	113.40
8/17/2026, 9:00:00 PM	113.20	116.60	112.60	115.60
8/18/2026, 9:00:00 PM	115.60	116.40	113.40	114.60
8/19/2026, 9:00:00 PM	114.60	115.00	113.40	114.00
8/20/2026, 9:00:00 PM	113.60	114.20	112.60	113.80
8/21/2026, 9:00:00 PM	113.20	113.60	112.20	112.40
8/22/2026, 9:00:00 PM	112.20	112.60	112.00	112.00
8/23/2026, 9:00:00 PM	112.20	113.00	111.40	112.40
8/24/2026, 9:00:00 PM	112.60	114.00	111.60	113.60
8/25/2026, 9:00:00 PM	115.00	115.00	111.80	112.20
8/26/2026, 9:00:00 PM	113.00	114.00	112.00	113.20
8/27/2026, 9:00:00 PM	114.20	114.80	112.00	112.80
8/28/2026, 9:00:00 PM	114.40	114.40	111.40	113.00
8/29/2026, 9:00:00 PM	114.20	114.20	113.40	113.60
8/30/2026, 9:00:00 PM	113.80	115.00	113.00	115.00
8/31/2026, 9:00:00 PM	114.00	115.80	113.80	114.40
9/1/2026, 9:00:00 PM	115.60	115.80	114.60	115.00
9/2/2026, 9:00:00 PM	115.20	115.80	114.60	115.60
9/3/2026, 9:00:00 PM	115.60	118.20	115.60	116.80
9/4/2026, 9:00:00 PM	117.00	117.80	116.80	117.20
9/5/2026, 9:00:00 PM	115.80	116.60	114.40	115.60
9/6/2026, 9:00:00 PM	115.20	119.20	115.00	118.80
9/7/2026, 9:00:00 PM	118.00	119.00	117.00	117.40
9/8/2026, 9:00:00 PM	117.40	117.80	115.80	116.20
9/9/2026, 9:00:00 PM	115.80	116.80	115.00	116.40
9/10/2026, 9:00:00 PM	116.00	116.40	115.40	116.00
9/13/2026, 9:00:00 PM	115.60	117.80	115.60	117.20
9/14/2026, 9:00:00 PM	117.20	117.80	116.60	117.20
9/15/2026, 9:00:00 PM	116.80	117.60	115.20	116.40
9/16/2026, 9:00:00 PM	115.60	116.00	115.00	115.80
9/17/2026, 9:00:00 PM	115.60	116.20	115.40	116.00
9/18/2026, 9:00:00 PM	116.00	116.00	115.20	116.00
9/19/2026, 9:00:00 PM	115.20	116.00	115.20	115.80
9/20/2026, 9:00:00 PM	116.80	117.00	115.40	116.40
9/21/2026, 9:00:00 PM	116.20	118.00	116.00	117.60
9/22/2026, 9:00:00 PM	117.20	118.00	116.00	118.00
9/23/2026, 9:00:00 PM	118.00	118.20	115.40	115.60
9/24/2026, 9:00:00 PM	115.80	116.40	114.80	115.20
9/25/2026, 9:00:00 PM	115.00	115.40	114.80	115.20
9/26/2026, 9:00:00 PM	115.80	115.80	115.40	115.80
9/27/2026, 9:00:00 PM	116.00	116.00	114.00	114.40
9/28/2026, 9:00:00 PM	115.00	115.00	113.20	114.00
9/29/2026, 9:00:00 PM	114.20	114.20	113.20	114.20
9/30/2026, 9:00:00 PM	114.00	114.20	113.20	113.40
10/1/2026, 9:00:00 PM	114.00	114.40	112.80	113.80
10/2/2026, 9:00:00 PM	114.20	115.00	114.00	115.00
10/3/2026, 9:00:00 PM	114.40	115.20	114.20	115.20
10/4/2026, 9:00:00 PM	115.20	117.80	113.40	114.60
10/5/2026, 9:00:00 PM	115.40	115.80	113.00	115.00
10/6/2026, 9:00:00 PM	115.80	115.80	114.60	115.40
10/7/2026, 9:00:00 PM	115.80	116.20	115.20	115.40
10/8/2026, 9:00:00 PM	116.00	116.60	115.60	116.40
10/9/2026, 9:00:00 PM	116.00	117.60	115.20	116.20
10/10/2026, 9:00:00 PM	116.20	116.20	115.20	115.40
10/11/2026, 9:00:00 PM	115.80	117.00	115.40	116.20
10/12/2026, 9:00:00 PM	115.80	118.00	115.60	117.20
10/13/2026, 9:00:00 PM	117.40	118.20	115.20	117.60
10/14/2026, 9:00:00 PM	117.20	118.00	114.20	116.40
10/15/2026, 9:00:00 PM	117.80	122.20	117.00	120.60

Show data

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

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

117.80

High

122.20

Low

117.00

Volume (₽)

23.67M

EBITDA margin

18.56%

Lot

ISIN

RU000A0JS5T7

Prev. close

116.40

Volume (shares)

196.59K

Market microstructure

Loading data…

About the company

Абрау-Дюрсо ПАО ао (ABRD) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JS5T7.

Абрау-Дюрсо ПАО ао

Key stats

Market microstructure

About the company

News on this security