ПАО ИНАРКТИКА

AQUA · TQBR · ₽

322.80 ₽▲ +1.60 (+0.50%)

Updated 20:25:24 MSK15 min delay

Show data

AQUA · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	507.00	541.00	503.50	537.50
10/16/2025, 9:00:00 PM	550.00	550.00	520.00	528.00
10/17/2025, 9:00:00 PM	528.00	542.50	528.00	542.00
10/18/2025, 9:00:00 PM	544.00	544.00	537.00	540.50
10/19/2025, 9:00:00 PM	540.00	544.00	528.00	533.00
10/20/2025, 9:00:00 PM	534.00	534.00	508.00	514.50
10/21/2025, 9:00:00 PM	514.50	520.50	504.50	509.50
10/22/2025, 9:00:00 PM	510.00	510.50	501.50	507.50
10/23/2025, 9:00:00 PM	508.00	514.00	502.50	503.00
10/26/2025, 9:00:00 PM	505.00	507.50	494.50	497.00
10/27/2025, 9:00:00 PM	501.00	510.00	493.00	509.50
10/28/2025, 9:00:00 PM	510.00	516.50	502.50	506.00
10/29/2025, 9:00:00 PM	506.00	506.50	488.50	497.00
10/30/2025, 9:00:00 PM	497.00	498.50	490.50	493.50
10/31/2025, 9:00:00 PM	494.50	497.00	492.50	492.50
11/2/2025, 9:00:00 PM	493.50	500.50	489.00	495.50
11/4/2025, 9:00:00 PM	496.50	498.00	491.00	492.00
11/5/2025, 9:00:00 PM	492.50	494.50	490.00	494.00
11/6/2025, 9:00:00 PM	494.00	498.00	490.50	493.50
11/7/2025, 9:00:00 PM	494.00	495.00	493.50	494.00
11/8/2025, 9:00:00 PM	493.50	497.50	492.50	497.00
11/9/2025, 9:00:00 PM	497.00	501.50	483.50	487.00
11/10/2025, 9:00:00 PM	487.00	492.00	485.00	491.00
11/11/2025, 9:00:00 PM	491.00	492.00	482.50	487.50
11/12/2025, 9:00:00 PM	487.50	489.00	477.50	482.50
11/13/2025, 9:00:00 PM	482.00	484.00	475.00	477.00
11/14/2025, 9:00:00 PM	478.00	480.50	477.00	479.00
11/15/2025, 9:00:00 PM	479.00	480.50	477.50	478.00
11/16/2025, 9:00:00 PM	479.00	479.00	473.00	474.00
11/17/2025, 9:00:00 PM	474.00	476.00	466.50	470.00
11/18/2025, 9:00:00 PM	470.50	478.00	467.00	472.50
11/19/2025, 9:00:00 PM	473.00	477.50	469.50	474.50
11/20/2025, 9:00:00 PM	476.00	477.00	470.50	473.00
11/23/2025, 9:00:00 PM	476.00	481.00	472.00	474.50
11/24/2025, 9:00:00 PM	477.00	478.50	471.50	473.50
11/25/2025, 9:00:00 PM	474.50	476.00	473.00	475.50
11/26/2025, 9:00:00 PM	475.50	476.50	472.00	473.00
11/27/2025, 9:00:00 PM	474.50	475.00	471.50	474.00
11/28/2025, 9:00:00 PM	475.50	476.50	473.00	475.00
11/29/2025, 9:00:00 PM	475.00	477.50	474.00	477.50
11/30/2025, 9:00:00 PM	477.50	479.00	475.00	476.00
12/1/2025, 9:00:00 PM	477.50	477.50	474.00	474.50
12/2/2025, 9:00:00 PM	474.00	474.50	471.00	474.00
12/3/2025, 9:00:00 PM	474.50	490.00	473.50	484.00
12/4/2025, 9:00:00 PM	487.00	487.00	482.50	485.50
12/7/2025, 9:00:00 PM	484.00	488.00	479.00	484.00
12/8/2025, 9:00:00 PM	485.50	486.00	475.50	483.00
12/9/2025, 9:00:00 PM	485.00	487.00	481.50	481.50
12/10/2025, 9:00:00 PM	482.50	486.50	482.50	484.50
12/11/2025, 9:00:00 PM	484.50	497.90	484.00	494.10
12/12/2025, 9:00:00 PM	493.50	494.80	491.10	493.80
12/13/2025, 9:00:00 PM	493.70	508.00	493.00	506.50
12/14/2025, 9:00:00 PM	506.50	515.60	499.10	515.40
12/15/2025, 9:00:00 PM	515.40	515.80	504.20	511.60
12/16/2025, 9:00:00 PM	512.00	512.00	501.20	505.60
12/17/2025, 9:00:00 PM	505.70	508.70	501.50	507.80
12/18/2025, 9:00:00 PM	507.80	510.00	496.10	501.70
12/19/2025, 9:00:00 PM	501.70	502.40	500.10	501.10
12/20/2025, 9:00:00 PM	501.00	503.00	500.00	502.30
12/21/2025, 9:00:00 PM	501.90	504.30	493.60	496.00
12/22/2025, 9:00:00 PM	494.70	496.00	484.60	492.60
12/23/2025, 9:00:00 PM	493.00	494.80	487.60	490.50
12/24/2025, 9:00:00 PM	492.00	503.30	489.00	500.60
12/25/2025, 9:00:00 PM	500.60	503.00	495.00	500.60
12/26/2025, 9:00:00 PM	502.00	502.00	500.00	501.00
12/27/2025, 9:00:00 PM	500.40	501.90	496.60	498.60
12/28/2025, 9:00:00 PM	500.60	502.40	489.60	493.10
12/29/2025, 9:00:00 PM	494.00	495.40	488.80	492.40
1/4/2026, 9:00:00 PM	492.00	492.00	482.00	488.30
1/5/2026, 9:00:00 PM	488.70	498.70	488.50	496.40
1/7/2026, 9:00:00 PM	490.20	494.10	488.10	492.10
1/8/2026, 9:00:00 PM	492.10	493.90	489.20	491.90
1/11/2026, 9:00:00 PM	493.00	496.90	490.70	492.80
1/12/2026, 9:00:00 PM	494.10	494.40	484.00	486.80
1/13/2026, 9:00:00 PM	487.90	492.80	485.00	487.60
1/14/2026, 9:00:00 PM	487.50	491.20	486.90	491.20
1/15/2026, 9:00:00 PM	491.80	493.00	487.00	488.80
1/16/2026, 9:00:00 PM	488.80	490.10	488.30	488.80
1/17/2026, 9:00:00 PM	489.20	491.40	488.60	491.10
1/18/2026, 9:00:00 PM	491.10	492.50	486.20	488.10
1/19/2026, 9:00:00 PM	488.10	488.50	484.30	485.90
1/20/2026, 9:00:00 PM	488.00	488.00	485.10	486.10
1/21/2026, 9:00:00 PM	486.30	487.90	484.70	485.20
1/22/2026, 9:00:00 PM	485.20	485.80	483.00	485.30
1/23/2026, 9:00:00 PM	485.40	485.40	483.80	484.70
1/24/2026, 9:00:00 PM	485.00	488.50	484.30	487.50
1/25/2026, 9:00:00 PM	486.90	488.50	483.10	484.70
1/26/2026, 9:00:00 PM	484.60	487.00	480.60	484.50
1/27/2026, 9:00:00 PM	485.70	486.00	478.20	480.00
1/28/2026, 9:00:00 PM	482.50	483.30	478.80	481.00
1/29/2026, 9:00:00 PM	482.10	482.90	475.00	475.30
1/30/2026, 9:00:00 PM	476.10	478.60	476.10	478.40
1/31/2026, 9:00:00 PM	478.80	480.80	478.50	480.60
2/1/2026, 9:00:00 PM	480.60	481.70	477.00	481.40
2/2/2026, 9:00:00 PM	481.80	501.90	481.00	494.60
2/3/2026, 9:00:00 PM	495.00	502.40	485.00	487.40
2/4/2026, 9:00:00 PM	488.00	497.00	482.70	494.40
2/5/2026, 9:00:00 PM	494.00	507.00	491.30	502.20
2/6/2026, 9:00:00 PM	502.20	504.90	498.10	499.80
2/7/2026, 9:00:00 PM	498.70	501.50	495.70	497.90
2/8/2026, 9:00:00 PM	497.30	500.50	485.10	485.30
2/9/2026, 9:00:00 PM	488.40	495.50	486.60	488.90
2/10/2026, 9:00:00 PM	489.70	496.00	488.60	494.10
2/11/2026, 9:00:00 PM	494.10	494.40	488.20	488.50
2/12/2026, 9:00:00 PM	489.70	492.70	482.50	486.80
2/15/2026, 9:00:00 PM	488.80	490.30	486.00	487.70
2/16/2026, 9:00:00 PM	487.70	489.00	485.00	486.50
2/17/2026, 9:00:00 PM	486.50	499.40	483.40	494.30
2/18/2026, 9:00:00 PM	496.00	499.90	485.30	487.00
2/19/2026, 9:00:00 PM	487.50	491.00	486.10	488.30
2/20/2026, 9:00:00 PM	488.70	490.00	488.30	488.70
2/21/2026, 9:00:00 PM	488.00	489.60	487.10	489.60
2/22/2026, 9:00:00 PM	489.50	491.50	489.20	489.50
2/23/2026, 9:00:00 PM	489.50	492.60	486.40	487.90
2/24/2026, 9:00:00 PM	486.00	491.10	486.00	490.30
2/25/2026, 9:00:00 PM	490.30	491.30	486.70	489.90
2/26/2026, 9:00:00 PM	490.50	491.90	487.50	490.50
2/27/2026, 9:00:00 PM	490.50	491.70	486.10	488.20
2/28/2026, 9:00:00 PM	488.20	491.70	487.00	491.50
3/1/2026, 9:00:00 PM	491.40	493.60	488.00	490.50
3/2/2026, 9:00:00 PM	488.20	490.40	484.00	485.20
3/3/2026, 9:00:00 PM	485.20	490.30	484.60	485.30
3/4/2026, 9:00:00 PM	485.60	487.90	481.10	483.60
3/5/2026, 9:00:00 PM	484.90	486.90	481.50	481.70
3/8/2026, 9:00:00 PM	481.60	484.00	480.20	480.60
3/9/2026, 9:00:00 PM	481.20	485.90	480.40	483.60
3/10/2026, 9:00:00 PM	484.00	486.50	477.00	482.80
3/11/2026, 9:00:00 PM	482.90	484.70	480.50	481.10
3/12/2026, 9:00:00 PM	482.10	483.90	480.30	483.00
3/13/2026, 9:00:00 PM	483.20	483.50	483.00	483.20
3/14/2026, 9:00:00 PM	483.40	492.00	482.50	484.50
3/15/2026, 9:00:00 PM	485.50	488.20	483.10	485.70
3/16/2026, 9:00:00 PM	485.70	485.70	482.20	482.90
3/17/2026, 9:00:00 PM	483.30	485.40	482.60	483.60
3/18/2026, 9:00:00 PM	484.00	484.90	475.00	477.80
3/19/2026, 9:00:00 PM	476.00	481.90	475.00	477.00
3/22/2026, 9:00:00 PM	476.50	476.70	467.10	471.20
3/23/2026, 9:00:00 PM	472.30	473.10	465.10	465.60
3/24/2026, 9:00:00 PM	465.20	470.90	465.20	466.70
3/25/2026, 9:00:00 PM	467.00	469.30	457.50	458.80
3/26/2026, 9:00:00 PM	457.20	460.70	450.00	451.00
3/27/2026, 9:00:00 PM	450.00	454.80	448.00	453.80
3/28/2026, 9:00:00 PM	452.00	464.20	451.10	464.00
3/29/2026, 9:00:00 PM	462.80	467.40	442.40	447.30
3/30/2026, 9:00:00 PM	447.10	452.30	421.70	422.20
3/31/2026, 9:00:00 PM	422.50	427.70	415.80	427.10
4/1/2026, 9:00:00 PM	426.10	428.30	408.10	419.70
4/2/2026, 9:00:00 PM	418.80	423.60	415.00	415.80
4/3/2026, 9:00:00 PM	418.10	418.40	415.80	416.70
4/4/2026, 9:00:00 PM	416.70	419.50	416.70	418.60
4/5/2026, 9:00:00 PM	419.20	425.50	413.10	414.30
4/6/2026, 9:00:00 PM	420.00	420.50	414.70	417.10
4/7/2026, 9:00:00 PM	416.00	419.90	409.50	411.60
4/8/2026, 9:00:00 PM	412.40	414.00	401.10	404.40
4/9/2026, 9:00:00 PM	405.70	406.40	398.40	400.50
4/10/2026, 9:00:00 PM	400.40	401.70	399.20	400.90
4/11/2026, 9:00:00 PM	401.50	403.60	400.90	402.10
4/12/2026, 9:00:00 PM	403.00	412.00	385.30	393.40
4/13/2026, 9:00:00 PM	392.60	397.80	390.40	392.80
4/14/2026, 9:00:00 PM	392.80	397.60	388.50	395.00
4/15/2026, 9:00:00 PM	397.60	398.30	391.90	392.90
4/16/2026, 9:00:00 PM	394.00	397.80	390.40	390.50
4/17/2026, 9:00:00 PM	391.00	392.40	390.30	391.70
4/18/2026, 9:00:00 PM	392.30	393.50	390.90	392.00
4/19/2026, 9:00:00 PM	391.80	398.50	389.10	390.80
4/20/2026, 9:00:00 PM	390.70	392.00	388.40	389.50
4/21/2026, 9:00:00 PM	389.30	391.20	387.60	390.40
4/22/2026, 9:00:00 PM	390.50	395.80	390.30	392.30
4/23/2026, 9:00:00 PM	394.10	394.90	387.00	388.30
4/24/2026, 9:00:00 PM	390.40	392.10	388.10	389.70
4/25/2026, 9:00:00 PM	390.00	391.00	386.20	388.50
4/26/2026, 9:00:00 PM	388.40	390.00	381.00	384.50
4/27/2026, 9:00:00 PM	385.30	386.70	371.80	375.00
4/28/2026, 9:00:00 PM	375.90	375.90	365.20	371.40
4/29/2026, 9:00:00 PM	372.50	373.90	366.70	372.90
4/30/2026, 9:00:00 PM	373.50	373.60	371.50	373.00
5/1/2026, 9:00:00 PM	373.20	374.00	372.20	372.80
5/2/2026, 9:00:00 PM	372.80	374.00	371.90	372.40
5/3/2026, 9:00:00 PM	372.40	395.50	370.00	391.70
5/4/2026, 9:00:00 PM	391.70	404.90	387.60	403.90
5/5/2026, 9:00:00 PM	403.80	409.10	398.50	404.70
5/6/2026, 9:00:00 PM	406.10	412.00	395.60	407.60
5/7/2026, 9:00:00 PM	406.40	409.70	402.10	406.90
5/10/2026, 9:00:00 PM	406.90	418.40	401.00	403.40
5/11/2026, 9:00:00 PM	404.20	407.10	398.10	405.00
5/12/2026, 9:00:00 PM	405.20	411.00	400.20	408.70
5/13/2026, 9:00:00 PM	408.70	414.40	405.00	406.80
5/14/2026, 9:00:00 PM	406.00	414.80	405.20	412.10
5/15/2026, 9:00:00 PM	412.40	419.00	412.20	414.50
5/16/2026, 9:00:00 PM	414.10	419.00	414.00	418.60
5/17/2026, 9:00:00 PM	418.60	423.90	415.30	422.30
5/18/2026, 9:00:00 PM	422.30	425.00	420.30	423.80
5/19/2026, 9:00:00 PM	424.00	424.40	407.70	410.60
5/20/2026, 9:00:00 PM	412.80	423.50	402.50	419.90
5/21/2026, 9:00:00 PM	419.00	427.80	416.90	420.00
5/22/2026, 9:00:00 PM	420.10	422.40	414.30	414.80
5/23/2026, 9:00:00 PM	414.90	418.20	414.90	416.00
5/24/2026, 9:00:00 PM	416.00	429.90	411.10	411.10
5/25/2026, 9:00:00 PM	412.70	419.00	410.50	413.20
5/26/2026, 9:00:00 PM	412.90	420.60	410.60	417.70
5/27/2026, 9:00:00 PM	417.40	428.00	414.50	418.70
5/28/2026, 9:00:00 PM	418.10	419.00	411.70	415.20
5/29/2026, 9:00:00 PM	415.20	416.00	414.50	415.80
5/30/2026, 9:00:00 PM	415.40	416.30	414.40	415.20
5/31/2026, 9:00:00 PM	415.10	419.10	411.60	413.50
6/1/2026, 9:00:00 PM	414.00	416.90	411.60	416.60
6/2/2026, 9:00:00 PM	416.60	418.70	413.20	414.90
6/3/2026, 9:00:00 PM	414.90	416.90	413.30	415.70
6/4/2026, 9:00:00 PM	416.00	416.80	403.40	403.40
6/5/2026, 9:00:00 PM	404.80	409.00	403.30	406.80
6/6/2026, 9:00:00 PM	406.90	408.80	402.10	402.90
6/7/2026, 9:00:00 PM	402.90	405.30	390.30	391.80
6/8/2026, 9:00:00 PM	392.80	394.50	371.00	376.60
6/9/2026, 9:00:00 PM	379.00	380.40	371.20	373.10
6/10/2026, 9:00:00 PM	373.10	377.10	372.00	372.20
6/11/2026, 9:00:00 PM	373.70	378.20	372.30	375.10
6/12/2026, 9:00:00 PM	376.10	377.00	374.50	375.90
6/13/2026, 9:00:00 PM	377.80	377.80	375.40	377.20
6/14/2026, 9:00:00 PM	377.20	378.50	372.70	377.60
6/15/2026, 9:00:00 PM	377.70	379.40	367.60	371.90
6/16/2026, 9:00:00 PM	373.70	373.70	367.30	368.40
6/17/2026, 9:00:00 PM	368.40	368.40	359.90	361.60
6/18/2026, 9:00:00 PM	361.50	364.90	353.20	355.40
6/21/2026, 9:00:00 PM	354.70	354.70	320.00	321.00
6/22/2026, 9:00:00 PM	321.00	337.30	314.20	330.50
6/23/2026, 9:00:00 PM	331.00	333.10	305.60	311.80
6/24/2026, 9:00:00 PM	314.00	323.00	303.00	313.40
6/25/2026, 9:00:00 PM	313.10	316.10	300.80	308.90
6/26/2026, 9:00:00 PM	309.50	313.20	306.00	312.70
6/27/2026, 9:00:00 PM	313.00	314.10	312.10	313.40
6/28/2026, 9:00:00 PM	310.20	337.60	310.00	335.30
6/29/2026, 9:00:00 PM	335.30	352.20	328.60	339.50
6/30/2026, 9:00:00 PM	339.70	344.30	331.70	335.10
7/1/2026, 9:00:00 PM	337.00	348.80	332.50	336.30
7/2/2026, 9:00:00 PM	335.50	339.00	328.10	328.70
7/3/2026, 9:00:00 PM	329.60	332.00	320.80	326.90
7/4/2026, 9:00:00 PM	327.50	332.60	326.40	330.20
7/5/2026, 9:00:00 PM	330.30	338.40	312.00	325.10
7/6/2026, 9:00:00 PM	318.70	319.90	298.60	314.20
7/7/2026, 9:00:00 PM	314.20	321.10	307.30	309.30
7/8/2026, 9:00:00 PM	309.20	316.20	299.60	301.00
7/9/2026, 9:00:00 PM	304.00	304.40	293.30	300.20
7/10/2026, 9:00:00 PM	302.80	303.60	299.20	300.70
7/11/2026, 9:00:00 PM	300.70	303.50	299.30	303.50
7/12/2026, 9:00:00 PM	303.60	306.30	294.60	298.80
7/13/2026, 9:00:00 PM	298.80	301.00	295.60	296.90
7/14/2026, 9:00:00 PM	297.00	299.10	278.20	284.60
7/15/2026, 9:00:00 PM	286.50	288.00	258.50	263.90
7/16/2026, 9:00:00 PM	263.90	271.10	258.00	264.90
7/17/2026, 9:00:00 PM	265.20	269.00	261.40	266.90
7/18/2026, 9:00:00 PM	267.90	271.90	267.90	271.70
7/19/2026, 9:00:00 PM	271.80	297.80	266.60	297.80
7/20/2026, 9:00:00 PM	297.50	315.40	291.50	297.00
7/21/2026, 9:00:00 PM	297.40	301.20	290.00	295.70
7/22/2026, 9:00:00 PM	294.10	298.60	283.90	290.50
7/23/2026, 9:00:00 PM	291.10	303.90	284.60	302.00
7/24/2026, 9:00:00 PM	309.40	310.00	304.60	309.60
7/25/2026, 9:00:00 PM	309.60	311.40	308.10	311.40
7/26/2026, 9:00:00 PM	311.50	342.30	309.60	333.40
7/27/2026, 9:00:00 PM	333.90	343.00	322.80	325.90
7/28/2026, 9:00:00 PM	328.50	331.00	323.80	328.00
7/29/2026, 9:00:00 PM	328.30	337.00	324.40	326.20
7/30/2026, 9:00:00 PM	328.00	328.00	314.00	320.00
8/2/2026, 9:00:00 PM	320.00	330.90	319.10	326.10
8/3/2026, 9:00:00 PM	326.30	330.10	317.90	322.10
8/4/2026, 9:00:00 PM	323.50	347.00	321.90	346.90
8/5/2026, 9:00:00 PM	347.00	349.00	330.10	336.00
8/6/2026, 9:00:00 PM	337.10	341.90	326.20	327.10
8/7/2026, 9:00:00 PM	327.10	334.80	326.70	332.10
8/8/2026, 9:00:00 PM	332.10	336.00	331.10	335.20
8/9/2026, 9:00:00 PM	335.20	344.90	330.20	344.00
8/10/2026, 9:00:00 PM	344.00	377.30	344.00	365.50
8/11/2026, 9:00:00 PM	366.90	369.50	353.80	358.40
8/12/2026, 9:00:00 PM	358.80	359.80	335.70	337.20
8/13/2026, 9:00:00 PM	339.50	346.00	330.00	332.80
8/16/2026, 9:00:00 PM	336.00	336.10	318.00	327.20
8/17/2026, 9:00:00 PM	327.50	349.00	327.30	342.90
8/18/2026, 9:00:00 PM	342.90	347.40	333.20	340.50
8/19/2026, 9:00:00 PM	341.20	360.40	338.60	353.20
8/20/2026, 9:00:00 PM	353.20	357.90	343.50	352.90
8/21/2026, 9:00:00 PM	353.00	354.40	348.60	349.00
8/22/2026, 9:00:00 PM	349.00	349.00	345.00	347.00
8/23/2026, 9:00:00 PM	349.00	349.00	335.80	342.80
8/24/2026, 9:00:00 PM	344.30	347.20	340.80	342.30
8/25/2026, 9:00:00 PM	342.20	345.50	337.40	340.10
8/26/2026, 9:00:00 PM	340.00	346.00	337.10	343.50
8/27/2026, 9:00:00 PM	343.50	348.10	328.20	336.20
8/28/2026, 9:00:00 PM	336.20	337.60	334.00	335.70
8/29/2026, 9:00:00 PM	335.00	337.00	333.30	336.60
8/30/2026, 9:00:00 PM	337.00	339.50	328.30	336.30
8/31/2026, 9:00:00 PM	337.00	343.00	334.50	338.60
9/1/2026, 9:00:00 PM	339.20	341.90	335.50	340.00
9/2/2026, 9:00:00 PM	340.00	344.90	337.00	341.60
9/3/2026, 9:00:00 PM	341.60	347.00	338.70	340.10
9/4/2026, 9:00:00 PM	341.00	344.40	340.10	342.10
9/5/2026, 9:00:00 PM	342.10	344.50	331.70	333.00
9/6/2026, 9:00:00 PM	333.20	338.30	332.80	334.00
9/7/2026, 9:00:00 PM	334.00	337.90	330.30	332.00
9/8/2026, 9:00:00 PM	332.00	333.40	325.00	326.70
9/9/2026, 9:00:00 PM	326.10	331.40	325.10	328.60
9/10/2026, 9:00:00 PM	328.90	330.80	324.00	325.10
9/13/2026, 9:00:00 PM	326.00	329.40	324.50	326.00
9/14/2026, 9:00:00 PM	326.60	329.60	324.70	326.50
9/15/2026, 9:00:00 PM	327.40	327.90	318.90	321.10
9/16/2026, 9:00:00 PM	322.80	322.90	310.20	314.30
9/17/2026, 9:00:00 PM	314.30	319.80	311.20	317.90
9/18/2026, 9:00:00 PM	317.90	318.60	315.80	316.60
9/19/2026, 9:00:00 PM	316.60	318.80	315.90	317.70
9/20/2026, 9:00:00 PM	317.80	319.70	317.00	318.80
9/21/2026, 9:00:00 PM	318.80	325.30	317.80	319.90
9/22/2026, 9:00:00 PM	319.60	323.60	312.70	316.40
9/23/2026, 9:00:00 PM	317.10	317.90	313.80	315.40
9/24/2026, 9:00:00 PM	315.00	319.70	314.10	314.80
9/25/2026, 9:00:00 PM	315.60	315.90	314.40	315.70
9/26/2026, 9:00:00 PM	315.60	318.00	315.50	317.90
9/27/2026, 9:00:00 PM	317.00	321.50	315.00	316.40
9/28/2026, 9:00:00 PM	317.50	321.70	315.60	319.00
9/29/2026, 9:00:00 PM	318.90	324.20	318.80	322.00
9/30/2026, 9:00:00 PM	322.10	326.10	319.70	321.00
10/1/2026, 9:00:00 PM	313.50	317.80	311.70	315.40
10/2/2026, 9:00:00 PM	315.40	317.70	315.00	315.80
10/3/2026, 9:00:00 PM	316.10	317.40	313.10	314.50
10/4/2026, 9:00:00 PM	314.50	316.40	309.00	315.80
10/5/2026, 9:00:00 PM	315.80	317.90	313.50	316.00
10/6/2026, 9:00:00 PM	316.00	320.20	315.20	319.20
10/7/2026, 9:00:00 PM	319.20	320.00	314.30	316.90
10/8/2026, 9:00:00 PM	316.90	320.00	315.00	319.20
10/9/2026, 9:00:00 PM	319.20	321.20	317.20	319.70
10/10/2026, 9:00:00 PM	319.80	320.00	317.00	318.70
10/11/2026, 9:00:00 PM	318.70	321.10	316.30	319.50
10/12/2026, 9:00:00 PM	320.40	329.30	319.20	325.10
10/13/2026, 9:00:00 PM	325.60	328.80	319.30	320.80
10/14/2026, 9:00:00 PM	322.30	325.70	319.10	321.20
10/15/2026, 9:00:00 PM	321.20	324.40	320.00	322.80

Show data

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

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

321.20

High

324.40

Low

320.00

Volume (₽)

40.91M

EBITDA margin

5.85%

Lot

ISIN

RU000A0JQTS3

Prev. close

321.20

Volume (shares)

127.07K

Market microstructure

Loading data…

About the company

ПАО ИНАРКТИКА (AQUA) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A0JQTS3.

ПАО ИНАРКТИКА

Key stats

Market microstructure

About the company

News on this security