Авиакомпания "ЮТэйр" (ПАО) ао

UTAR · TQBR · ₽

8.67 ₽▲ +0.07 (+0.81%)

Updated 20:21:52 MSK15 min delay

Show data

UTAR · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	10.84	11.34	10.56	11.31
10/16/2025, 9:00:00 PM	11.12	11.32	11.11	11.32
10/17/2025, 9:00:00 PM	11.33	11.54	11.12	11.33
10/18/2025, 9:00:00 PM	11.34	11.66	11.34	11.55
10/19/2025, 9:00:00 PM	11.62	12.20	11.32	11.66
10/20/2025, 9:00:00 PM	11.58	11.58	10.41	10.86
10/21/2025, 9:00:00 PM	10.87	10.95	10.63	10.71
10/22/2025, 9:00:00 PM	10.61	10.81	10.60	10.74
10/23/2025, 9:00:00 PM	10.74	10.74	10.56	10.62
10/26/2025, 9:00:00 PM	10.70	10.70	10.40	10.45
10/27/2025, 9:00:00 PM	10.43	10.98	10.43	10.74
10/28/2025, 9:00:00 PM	10.76	10.77	10.26	10.63
10/29/2025, 9:00:00 PM	10.61	10.71	10.50	10.71
10/30/2025, 9:00:00 PM	10.71	10.71	10.48	10.50
10/31/2025, 9:00:00 PM	10.61	10.62	10.50	10.50
11/2/2025, 9:00:00 PM	10.63	10.63	10.44	10.62
11/4/2025, 9:00:00 PM	10.62	10.65	10.50	10.51
11/5/2025, 9:00:00 PM	10.67	10.77	10.57	10.70
11/6/2025, 9:00:00 PM	10.67	10.82	10.67	10.80
11/7/2025, 9:00:00 PM	10.84	10.84	10.70	10.79
11/8/2025, 9:00:00 PM	10.84	10.84	10.84	10.84
11/9/2025, 9:00:00 PM	10.83	10.85	10.65	10.79
11/10/2025, 9:00:00 PM	10.78	10.81	10.65	10.65
11/11/2025, 9:00:00 PM	10.65	10.72	10.50	10.52
11/12/2025, 9:00:00 PM	10.50	10.62	10.46	10.58
11/13/2025, 9:00:00 PM	10.64	10.64	10.51	10.64
11/14/2025, 9:00:00 PM	10.64	10.64	10.64	10.64
11/15/2025, 9:00:00 PM	10.64	10.65	10.62	10.65
11/16/2025, 9:00:00 PM	10.68	10.77	10.01	10.34
11/17/2025, 9:00:00 PM	10.43	10.50	10.20	10.49
11/18/2025, 9:00:00 PM	10.52	10.74	10.49	10.61
11/19/2025, 9:00:00 PM	10.74	10.84	10.61	10.71
11/20/2025, 9:00:00 PM	10.83	10.84	10.64	10.64
11/23/2025, 9:00:00 PM	10.84	10.84	10.68	10.68
11/24/2025, 9:00:00 PM	10.64	11.81	10.63	11.66
11/25/2025, 9:00:00 PM	11.65	11.81	11.25	11.34
11/26/2025, 9:00:00 PM	11.32	11.32	10.80	10.82
11/27/2025, 9:00:00 PM	10.92	11.08	10.83	11.06
11/28/2025, 9:00:00 PM	11.06	11.06	10.89	10.92
11/29/2025, 9:00:00 PM	11.00	11.00	11.00	11.00
11/30/2025, 9:00:00 PM	11.00	11.05	10.91	10.94
12/1/2025, 9:00:00 PM	10.99	10.99	10.68	10.85
12/2/2025, 9:00:00 PM	10.78	10.86	10.68	10.70
12/3/2025, 9:00:00 PM	10.80	10.94	10.72	10.73
12/4/2025, 9:00:00 PM	10.78	10.80	10.65	10.78
12/7/2025, 9:00:00 PM	10.75	10.78	10.66	10.77
12/8/2025, 9:00:00 PM	10.76	10.85	10.65	10.73
12/9/2025, 9:00:00 PM	10.80	10.89	10.78	10.88
12/10/2025, 9:00:00 PM	10.89	10.98	10.85	10.95
12/11/2025, 9:00:00 PM	10.97	11.01	10.81	10.81
12/12/2025, 9:00:00 PM	10.85	10.85	10.73	10.73
12/13/2025, 9:00:00 PM	10.92	10.93	10.72	10.82
12/14/2025, 9:00:00 PM	10.86	10.92	10.79	10.84
12/15/2025, 9:00:00 PM	10.92	11.15	10.83	11.10
12/16/2025, 9:00:00 PM	11.10	11.37	11.00	11.16
12/17/2025, 9:00:00 PM	11.19	11.39	11.00	11.00
12/18/2025, 9:00:00 PM	11.15	11.33	10.91	10.91
12/19/2025, 9:00:00 PM	10.91	11.25	10.91	11.14
12/20/2025, 9:00:00 PM	11.24	11.25	11.20	11.25
12/21/2025, 9:00:00 PM	11.28	12.12	11.10	11.22
12/22/2025, 9:00:00 PM	11.22	11.22	10.85	11.02
12/23/2025, 9:00:00 PM	10.92	11.06	10.87	10.87
12/24/2025, 9:00:00 PM	11.03	11.03	10.83	10.86
12/25/2025, 9:00:00 PM	10.86	11.04	10.85	10.99
12/26/2025, 9:00:00 PM	11.03	11.03	10.93	10.99
12/27/2025, 9:00:00 PM	10.89	11.11	10.88	11.01
12/28/2025, 9:00:00 PM	11.08	11.10	10.90	10.90
12/29/2025, 9:00:00 PM	10.94	11.06	10.85	10.87
1/4/2026, 9:00:00 PM	10.86	11.17	10.86	11.10
1/5/2026, 9:00:00 PM	10.98	11.13	10.97	11.04
1/7/2026, 9:00:00 PM	10.94	11.11	10.82	10.94
1/8/2026, 9:00:00 PM	10.93	11.09	10.86	10.98
1/11/2026, 9:00:00 PM	10.90	11.05	10.90	10.92
1/12/2026, 9:00:00 PM	10.96	11.19	10.89	11.08
1/13/2026, 9:00:00 PM	11.03	11.46	11.03	11.31
1/14/2026, 9:00:00 PM	11.27	11.50	11.27	11.35
1/15/2026, 9:00:00 PM	11.32	11.63	11.32	11.51
1/16/2026, 9:00:00 PM	11.52	11.52	11.40	11.50
1/17/2026, 9:00:00 PM	11.44	11.63	11.44	11.48
1/18/2026, 9:00:00 PM	11.41	11.58	11.41	11.50
1/19/2026, 9:00:00 PM	11.42	11.56	10.90	11.13
1/20/2026, 9:00:00 PM	11.08	11.31	11.08	11.28
1/21/2026, 9:00:00 PM	11.33	11.49	11.15	11.21
1/22/2026, 9:00:00 PM	11.17	11.37	11.17	11.34
1/23/2026, 9:00:00 PM	11.17	11.31	11.15	11.22
1/24/2026, 9:00:00 PM	11.22	11.31	11.22	11.28
1/25/2026, 9:00:00 PM	11.28	11.34	11.14	11.27
1/26/2026, 9:00:00 PM	11.22	12.46	11.22	12.46
1/27/2026, 9:00:00 PM	12.46	12.80	11.88	12.16
1/28/2026, 9:00:00 PM	12.16	12.31	11.94	12.07
1/29/2026, 9:00:00 PM	12.10	12.10	11.78	11.78
1/30/2026, 9:00:00 PM	11.76	11.93	11.67	11.81
1/31/2026, 9:00:00 PM	11.85	12.15	11.83	12.12
2/1/2026, 9:00:00 PM	12.09	12.09	11.77	11.85
2/2/2026, 9:00:00 PM	11.93	11.99	11.79	11.80
2/3/2026, 9:00:00 PM	11.98	12.07	11.77	11.80
2/4/2026, 9:00:00 PM	11.85	11.88	11.55	11.59
2/5/2026, 9:00:00 PM	11.68	11.75	11.62	11.73
2/6/2026, 9:00:00 PM	11.75	11.75	11.64	11.74
2/7/2026, 9:00:00 PM	11.72	11.72	11.71	11.71
2/8/2026, 9:00:00 PM	11.70	11.71	11.54	11.58
2/9/2026, 9:00:00 PM	11.60	11.76	11.58	11.70
2/10/2026, 9:00:00 PM	11.73	11.73	11.52	11.52
2/11/2026, 9:00:00 PM	11.52	11.62	11.52	11.54
2/12/2026, 9:00:00 PM	11.54	11.64	11.54	11.61
2/15/2026, 9:00:00 PM	11.52	11.59	11.52	11.53
2/16/2026, 9:00:00 PM	11.58	11.87	11.54	11.79
2/17/2026, 9:00:00 PM	11.82	12.18	11.52	11.93
2/18/2026, 9:00:00 PM	11.90	12.01	11.70	11.70
2/19/2026, 9:00:00 PM	11.84	11.87	11.60	11.61
2/20/2026, 9:00:00 PM	11.60	11.77	11.60	11.67
2/21/2026, 9:00:00 PM	11.77	11.77	11.63	11.63
2/22/2026, 9:00:00 PM	11.62	11.62	11.61	11.61
2/23/2026, 9:00:00 PM	11.76	11.76	11.21	11.48
2/24/2026, 9:00:00 PM	11.50	11.55	11.45	11.45
2/25/2026, 9:00:00 PM	11.54	11.54	11.17	11.26
2/26/2026, 9:00:00 PM	11.26	11.34	11.19	11.33
2/27/2026, 9:00:00 PM	11.38	11.38	11.22	11.27
2/28/2026, 9:00:00 PM	11.20	11.34	11.20	11.32
3/1/2026, 9:00:00 PM	11.35	11.50	11.31	11.33
3/2/2026, 9:00:00 PM	11.44	11.44	11.31	11.31
3/3/2026, 9:00:00 PM	11.42	11.57	11.28	11.31
3/4/2026, 9:00:00 PM	11.42	13.10	11.37	12.10
3/5/2026, 9:00:00 PM	11.99	12.18	11.58	11.77
3/8/2026, 9:00:00 PM	11.67	11.87	11.45	11.55
3/9/2026, 9:00:00 PM	11.51	11.62	11.41	11.55
3/10/2026, 9:00:00 PM	11.51	11.57	11.34	11.46
3/11/2026, 9:00:00 PM	11.38	11.49	11.36	11.37
3/12/2026, 9:00:00 PM	11.37	11.54	11.35	11.44
3/13/2026, 9:00:00 PM	11.37	11.50	11.36	11.49
3/14/2026, 9:00:00 PM	11.49	11.54	11.49	11.54
3/15/2026, 9:00:00 PM	11.65	12.10	11.57	11.88
3/16/2026, 9:00:00 PM	11.87	11.94	11.64	11.65
3/17/2026, 9:00:00 PM	11.78	11.87	11.43	11.43
3/18/2026, 9:00:00 PM	11.48	12.57	11.45	11.92
3/19/2026, 9:00:00 PM	11.84	11.97	11.54	11.54
3/22/2026, 9:00:00 PM	11.57	11.86	11.50	11.67
3/23/2026, 9:00:00 PM	11.66	11.79	11.64	11.73
3/24/2026, 9:00:00 PM	11.72	11.85	11.57	11.70
3/25/2026, 9:00:00 PM	11.78	11.78	11.57	11.57
3/26/2026, 9:00:00 PM	11.68	12.00	11.59	11.83
3/27/2026, 9:00:00 PM	11.83	11.83	11.74	11.80
3/28/2026, 9:00:00 PM	11.80	11.80	11.80	11.80
3/29/2026, 9:00:00 PM	11.79	11.82	11.70	11.80
3/30/2026, 9:00:00 PM	11.78	11.81	11.60	11.60
3/31/2026, 9:00:00 PM	11.71	11.76	11.51	11.76
4/1/2026, 9:00:00 PM	11.60	12.26	11.59	11.96
4/2/2026, 9:00:00 PM	11.94	12.04	11.88	11.96
4/3/2026, 9:00:00 PM	11.96	11.96	11.88	11.88
4/4/2026, 9:00:00 PM	12.03	12.03	11.88	11.88
4/5/2026, 9:00:00 PM	12.06	12.18	11.88	12.07
4/6/2026, 9:00:00 PM	12.14	12.14	12.00	12.00
4/7/2026, 9:00:00 PM	12.08	12.09	11.95	11.95
4/8/2026, 9:00:00 PM	12.13	12.13	11.80	11.80
4/9/2026, 9:00:00 PM	11.80	11.91	11.80	11.80
4/10/2026, 9:00:00 PM	11.69	11.80	11.69	11.75
4/11/2026, 9:00:00 PM	11.71	11.75	11.64	11.74
4/12/2026, 9:00:00 PM	11.76	11.77	11.50	11.58
4/13/2026, 9:00:00 PM	11.70	11.74	11.56	11.64
4/14/2026, 9:00:00 PM	11.69	11.76	11.58	11.76
4/15/2026, 9:00:00 PM	11.68	11.81	11.68	11.80
4/16/2026, 9:00:00 PM	11.69	11.80	11.60	11.60
4/17/2026, 9:00:00 PM	11.58	11.80	11.58	11.74
4/18/2026, 9:00:00 PM	11.79	11.81	11.74	11.80
4/19/2026, 9:00:00 PM	11.80	11.86	11.74	11.86
4/20/2026, 9:00:00 PM	11.69	11.82	11.64	11.80
4/21/2026, 9:00:00 PM	11.65	11.85	11.65	11.82
4/22/2026, 9:00:00 PM	11.75	11.82	11.75	11.76
4/23/2026, 9:00:00 PM	11.75	11.76	11.50	11.50
4/24/2026, 9:00:00 PM	11.48	11.56	11.43	11.51
4/25/2026, 9:00:00 PM	11.40	11.52	11.39	11.40
4/26/2026, 9:00:00 PM	11.40	11.40	11.24	11.24
4/27/2026, 9:00:00 PM	11.24	11.56	10.80	11.15
4/28/2026, 9:00:00 PM	11.13	11.21	10.41	10.74
4/29/2026, 9:00:00 PM	10.72	11.16	10.51	10.85
4/30/2026, 9:00:00 PM	10.78	10.83	10.69	10.83
5/1/2026, 9:00:00 PM	10.82	10.83	10.68	10.68
5/2/2026, 9:00:00 PM	10.72	10.82	10.67	10.82
5/3/2026, 9:00:00 PM	10.82	11.30	10.82	11.05
5/4/2026, 9:00:00 PM	11.00	11.10	10.82	10.96
5/5/2026, 9:00:00 PM	10.91	11.22	10.91	10.98
5/6/2026, 9:00:00 PM	10.84	10.89	10.70	10.82
5/7/2026, 9:00:00 PM	10.70	10.99	10.70	10.73
5/10/2026, 9:00:00 PM	10.66	11.04	10.48	10.87
5/11/2026, 9:00:00 PM	10.88	11.06	10.62	10.77
5/12/2026, 9:00:00 PM	10.66	11.19	10.66	10.80
5/13/2026, 9:00:00 PM	10.68	10.91	10.68	10.79
5/14/2026, 9:00:00 PM	10.80	10.94	10.66	10.71
5/15/2026, 9:00:00 PM	10.80	10.80	10.72	10.76
5/16/2026, 9:00:00 PM	10.85	10.85	10.71	10.75
5/17/2026, 9:00:00 PM	10.76	10.85	10.75	10.80
5/18/2026, 9:00:00 PM	10.74	10.88	10.74	10.80
5/19/2026, 9:00:00 PM	10.80	10.88	10.75	10.83
5/20/2026, 9:00:00 PM	10.78	10.85	10.58	10.68
5/21/2026, 9:00:00 PM	10.56	10.72	10.56	10.60
5/22/2026, 9:00:00 PM	10.60	10.67	10.59	10.62
5/23/2026, 9:00:00 PM	10.65	10.65	10.28	10.40
5/24/2026, 9:00:00 PM	10.38	10.40	10.20	10.22
5/25/2026, 9:00:00 PM	10.18	10.42	10.03	10.12
5/26/2026, 9:00:00 PM	10.10	10.20	10.10	10.16
5/27/2026, 9:00:00 PM	10.13	10.31	10.07	10.07
5/28/2026, 9:00:00 PM	10.07	10.17	9.77	9.85
5/29/2026, 9:00:00 PM	9.85	9.97	9.85	9.93
5/30/2026, 9:00:00 PM	9.94	9.94	9.89	9.89
5/31/2026, 9:00:00 PM	9.94	10.02	9.87	10.02
6/1/2026, 9:00:00 PM	9.94	10.37	9.94	10.25
6/2/2026, 9:00:00 PM	10.26	10.47	10.22	10.31
6/3/2026, 9:00:00 PM	10.30	10.46	10.26	10.26
6/4/2026, 9:00:00 PM	10.24	10.29	10.20	10.20
6/5/2026, 9:00:00 PM	10.29	10.29	10.14	10.16
6/6/2026, 9:00:00 PM	10.25	10.29	10.25	10.29
6/7/2026, 9:00:00 PM	10.23	10.23	9.87	10.01
6/8/2026, 9:00:00 PM	9.83	9.99	9.83	9.97
6/9/2026, 9:00:00 PM	9.84	9.93	9.77	9.91
6/10/2026, 9:00:00 PM	9.88	9.97	9.76	9.86
6/11/2026, 9:00:00 PM	9.76	9.81	9.74	9.81
6/12/2026, 9:00:00 PM	9.86	9.89	9.81	9.81
6/13/2026, 9:00:00 PM	9.87	9.89	9.87	9.89
6/14/2026, 9:00:00 PM	9.80	9.89	9.70	9.89
6/15/2026, 9:00:00 PM	9.77	9.88	9.77	9.81
6/16/2026, 9:00:00 PM	9.76	9.83	9.73	9.73
6/17/2026, 9:00:00 PM	9.73	9.81	9.53	9.61
6/18/2026, 9:00:00 PM	9.53	10.00	9.25	9.27
6/21/2026, 9:00:00 PM	9.43	9.43	8.12	8.35
6/22/2026, 9:00:00 PM	8.39	8.49	8.01	8.25
6/23/2026, 9:00:00 PM	8.25	8.25	7.90	7.92
6/24/2026, 9:00:00 PM	7.98	8.09	7.82	7.87
6/25/2026, 9:00:00 PM	7.72	8.19	7.70	8.01
6/26/2026, 9:00:00 PM	7.95	7.95	7.95	7.95
6/27/2026, 9:00:00 PM	7.99	7.99	7.96	7.96
6/28/2026, 9:00:00 PM	7.96	8.01	7.72	8.00
6/29/2026, 9:00:00 PM	8.00	9.20	7.75	8.23
6/30/2026, 9:00:00 PM	8.20	8.90	8.14	8.34
7/1/2026, 9:00:00 PM	8.39	8.44	8.22	8.27
7/2/2026, 9:00:00 PM	8.28	8.30	8.25	8.25
7/3/2026, 9:00:00 PM	8.30	8.30	8.23	8.29
7/4/2026, 9:00:00 PM	8.23	8.23	8.20	8.23
7/5/2026, 9:00:00 PM	8.23	8.23	8.02	8.05
7/6/2026, 9:00:00 PM	8.06	8.07	7.69	7.86
7/7/2026, 9:00:00 PM	7.85	8.03	7.73	7.87
7/8/2026, 9:00:00 PM	7.84	8.53	7.84	8.15
7/9/2026, 9:00:00 PM	8.12	8.38	8.04	8.17
7/10/2026, 9:00:00 PM	8.23	8.23	8.09	8.09
7/11/2026, 9:00:00 PM	8.09	8.12	8.03	8.03
7/12/2026, 9:00:00 PM	7.94	8.04	7.91	8.04
7/13/2026, 9:00:00 PM	8.03	8.18	7.80	7.95
7/14/2026, 9:00:00 PM	7.90	7.98	7.80	7.85
7/15/2026, 9:00:00 PM	7.80	7.89	7.68	7.71
7/16/2026, 9:00:00 PM	7.68	7.84	7.68	7.68
7/17/2026, 9:00:00 PM	7.70	7.74	7.68	7.68
7/18/2026, 9:00:00 PM	7.74	7.74	7.73	7.73
7/19/2026, 9:00:00 PM	7.73	8.19	7.69	8.19
7/20/2026, 9:00:00 PM	8.15	8.49	8.07	8.29
7/21/2026, 9:00:00 PM	8.29	8.90	8.26	8.90
7/22/2026, 9:00:00 PM	8.91	9.40	8.60	8.65
7/23/2026, 9:00:00 PM	8.67	9.15	8.50	8.91
7/24/2026, 9:00:00 PM	9.00	9.08	8.94	9.08
7/25/2026, 9:00:00 PM	9.08	9.08	8.97	8.99
7/26/2026, 9:00:00 PM	9.04	9.26	8.74	9.10
7/27/2026, 9:00:00 PM	9.10	9.11	9.02	9.07
7/28/2026, 9:00:00 PM	9.05	9.18	9.01	9.16
7/29/2026, 9:00:00 PM	9.19	9.26	9.07	9.13
7/30/2026, 9:00:00 PM	9.08	9.33	9.07	9.24
8/2/2026, 9:00:00 PM	9.24	9.53	9.18	9.45
8/3/2026, 9:00:00 PM	9.54	9.55	9.40	9.41
8/4/2026, 9:00:00 PM	9.49	9.50	9.40	9.50
8/5/2026, 9:00:00 PM	9.53	9.53	9.14	9.31
8/6/2026, 9:00:00 PM	9.28	9.30	9.02	9.15
8/7/2026, 9:00:00 PM	9.11	9.24	9.11	9.16
8/8/2026, 9:00:00 PM	9.26	9.26	9.19	9.24
8/9/2026, 9:00:00 PM	9.19	9.45	9.17	9.22
8/10/2026, 9:00:00 PM	9.34	9.34	9.06	9.26
8/11/2026, 9:00:00 PM	9.28	9.28	9.01	9.01
8/12/2026, 9:00:00 PM	9.02	9.38	8.78	9.03
8/13/2026, 9:00:00 PM	9.01	9.39	8.71	8.97
8/16/2026, 9:00:00 PM	8.96	9.35	8.87	9.06
8/17/2026, 9:00:00 PM	9.05	9.39	9.02	9.14
8/18/2026, 9:00:00 PM	9.01	9.36	8.91	8.91
8/19/2026, 9:00:00 PM	9.02	10.20	9.02	9.36
8/20/2026, 9:00:00 PM	9.52	10.18	9.31	9.45
8/21/2026, 9:00:00 PM	9.43	9.46	9.18	9.46
8/22/2026, 9:00:00 PM	9.46	9.46	9.46	9.46
8/23/2026, 9:00:00 PM	9.49	9.49	8.92	9.00
8/24/2026, 9:00:00 PM	8.93	9.00	8.91	8.96
8/25/2026, 9:00:00 PM	8.93	8.95	8.61	8.68
8/26/2026, 9:00:00 PM	8.68	8.69	8.02	8.43
8/27/2026, 9:00:00 PM	8.59	8.59	8.13	8.20
8/28/2026, 9:00:00 PM	8.21	8.26	8.18	8.26
8/29/2026, 9:00:00 PM	8.32	8.32	8.25	8.31
8/30/2026, 9:00:00 PM	8.32	8.59	8.24	8.48
8/31/2026, 9:00:00 PM	8.47	8.49	8.30	8.30
9/1/2026, 9:00:00 PM	8.30	8.30	8.11	8.22
9/2/2026, 9:00:00 PM	8.21	8.75	8.21	8.57
9/3/2026, 9:00:00 PM	8.57	8.85	8.35	8.45
9/4/2026, 9:00:00 PM	8.30	8.51	8.30	8.44
9/5/2026, 9:00:00 PM	8.68	8.68	8.31	8.47
9/6/2026, 9:00:00 PM	8.46	9.00	8.41	8.61
9/7/2026, 9:00:00 PM	8.66	9.37	8.66	8.67
9/8/2026, 9:00:00 PM	8.93	9.38	8.64	8.89
9/9/2026, 9:00:00 PM	9.18	9.20	8.73	8.90
9/10/2026, 9:00:00 PM	8.90	9.13	8.84	9.11
9/13/2026, 9:00:00 PM	8.94	9.30	8.72	9.11
9/14/2026, 9:00:00 PM	9.20	9.30	8.99	9.12
9/15/2026, 9:00:00 PM	9.13	9.42	8.98	9.08
9/16/2026, 9:00:00 PM	9.09	9.09	8.80	9.00
9/17/2026, 9:00:00 PM	8.99	9.20	8.70	8.86
9/18/2026, 9:00:00 PM	8.85	8.86	8.60	8.60
9/19/2026, 9:00:00 PM	8.80	8.80	8.60	8.60
9/20/2026, 9:00:00 PM	8.60	8.62	8.38	8.38
9/21/2026, 9:00:00 PM	8.38	8.74	8.38	8.50
9/22/2026, 9:00:00 PM	8.57	8.57	8.50	8.52
9/23/2026, 9:00:00 PM	8.54	8.54	8.43	8.49
9/24/2026, 9:00:00 PM	8.54	8.90	8.40	8.40
9/25/2026, 9:00:00 PM	8.40	8.45	8.39	8.41
9/26/2026, 9:00:00 PM	8.48	8.48	8.48	8.48
9/27/2026, 9:00:00 PM	8.43	8.65	8.36	8.49
9/28/2026, 9:00:00 PM	8.52	8.60	8.39	8.43
9/29/2026, 9:00:00 PM	8.43	8.53	8.43	8.43
9/30/2026, 9:00:00 PM	8.49	8.63	8.42	8.52
10/1/2026, 9:00:00 PM	8.46	8.59	8.46	8.46
10/2/2026, 9:00:00 PM	8.46	8.47	8.39	8.47
10/3/2026, 9:00:00 PM	8.48	8.48	8.48	8.48
10/4/2026, 9:00:00 PM	8.47	8.63	8.45	8.58
10/5/2026, 9:00:00 PM	8.48	8.69	8.38	8.55
10/6/2026, 9:00:00 PM	8.60	8.60	8.49	8.59
10/7/2026, 9:00:00 PM	8.51	8.58	8.50	8.50
10/8/2026, 9:00:00 PM	8.47	8.48	8.39	8.40
10/9/2026, 9:00:00 PM	8.40	8.42	8.30	8.38
10/10/2026, 9:00:00 PM	8.41	8.41	8.36	8.40
10/11/2026, 9:00:00 PM	8.41	8.44	8.32	8.40
10/12/2026, 9:00:00 PM	8.44	8.60	8.42	8.54
10/13/2026, 9:00:00 PM	8.54	8.74	8.49	8.53
10/14/2026, 9:00:00 PM	8.66	8.66	8.45	8.60
10/15/2026, 9:00:00 PM	8.59	8.70	8.55	8.67

Show data

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

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

8.59

High

8.70

Low

8.55

Volume (₽)

83.02K

EBITDA margin

34.82%

Lot

100

ISIN

RU0007661385

Prev. close

8.60

Volume (shares)

9.6K

Market microstructure

Loading data…

About the company

Авиакомпания "ЮТэйр" (ПАО) ао (UTAR) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0007661385.

Авиакомпания "ЮТэйр" (ПАО) ао

Key stats

Market microstructure

About the company

News on this security