КарМани (CarMoney)
CARM
0.556 ₽ -2.28% ↓История котировок CARM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 0.569 | 0.556 | 0.59 | 0.5385 | -2.28% | 675 | 3,461,500 | 1,972,565 |
| 2026-07-16 | 0.676 | 0.569 | 0.6765 | 0.5565 | -15.77% | 2146 | 7,053,300 | 4,312,177 |
| 2026-07-15 | 0.698 | 0.6755 | 0.701 | 0.6755 | -3.15% | 597 | 996,100 | 683,908 |
| 2026-07-14 | 0.7025 | 0.6975 | 0.7095 | 0.697 | -0.71% | 255 | 531,100 | 374,110 |
| 2026-07-13 | 0.715 | 0.7025 | 0.715 | 0.6975 | -0.85% | 477 | 621,800 | 437,452 |
| 2026-07-10 | 0.731 | 0.7085 | 0.7335 | 0.703 | -3.08% | 817 | 1,365,700 | 978,262 |
| 2026-07-09 | 0.7475 | 0.731 | 0.7605 | 0.73 | -2.27% | 616 | 1,967,400 | 1,468,980 |
| 2026-07-08 | 0.76 | 0.748 | 0.767 | 0.744 | -1.64% | 334 | 674,300 | 508,764 |
| 2026-07-07 | 0.7575 | 0.7605 | 0.765 | 0.7305 | +0.53% | 1037 | 2,173,800 | 1,620,805 |
| 2026-07-06 | 0.8395 | 0.7565 | 0.8415 | 0.752 | -9.62% | 1501 | 3,103,400 | 2,481,975 |
| 2026-07-03 | 0.8025 | 0.837 | 0.837 | 0.797 | +4.36% | 456 | 1,265,600 | 1,032,595 |
| 2026-07-02 | 0.8415 | 0.802 | 0.842 | 0.797 | -4.75% | 591 | 1,093,300 | 897,919 |
| 2026-07-01 | 0.838 | 0.842 | 0.844 | 0.8365 | +0.54% | 145 | 133,600 | 112,191 |
| 2026-06-30 | 0.823 | 0.8375 | 0.854 | 0.823 | +0.12% | 546 | 941,800 | 794,029 |
| 2026-06-29 | 0.8125 | 0.8365 | 0.8395 | 0.8025 | +3.27% | 722 | 2,039,700 | 1,672,382 |
| 2026-06-26 | 0.8465 | 0.81 | 0.8465 | 0.77 | -4.26% | 2525 | 4,389,100 | 3,550,176 |
| 2026-06-25 | 0.8565 | 0.846 | 0.86 | 0.84 | -1.28% | 467 | 651,700 | 554,423 |
| 2026-06-24 | 0.8675 | 0.857 | 0.8675 | 0.851 | -1.15% | 458 | 613,100 | 526,010 |
| 2026-06-23 | 0.8735 | 0.867 | 0.899 | 0.847 | -1.31% | 1802 | 4,252,200 | 3,707,777 |
| 2026-06-22 | 0.9905 | 0.8785 | 0.996 | 0.872 | -11.17% | 2462 | 4,658,800 | 4,234,359 |
| 2026-06-19 | 1.012 | 0.989 | 1.013 | 0.987 | -2.22% | 393 | 1,060,300 | 1,057,766 |
| 2026-06-18 | 1.107 | 1.0115 | 1.12 | 1.0025 | -2.83% | 720 | 1,718,000 | 1,756,834 |
| 2026-06-17 | 0.99 | 1.041 | 1.1015 | 0.988 | +5.15% | 3087 | 6,323,300 | 6,646,284 |
| 2026-06-16 | 1.0045 | 0.99 | 1.01 | 0.98 | -1.54% | 494 | 1,678,200 | 1,659,752 |
| 2026-06-15 | 0.9965 | 1.0055 | 1.016 | 0.985 | +1.93% | 487 | 1,854,000 | 1,858,419 |
| 2026-06-11 | 0.974 | 0.9865 | 0.995 | 0.97 | +0.71% | 376 | 544,800 | 538,652 |
| 2026-06-10 | 1.031 | 0.9795 | 1.031 | 0.955 | -3.92% | 1213 | 3,201,100 | 3,192,019 |
| 2026-06-09 | 1.0365 | 1.0195 | 1.0475 | 1.016 | -1.59% | 537 | 741,600 | 764,909 |
| 2026-06-08 | 1.079 | 1.036 | 1.079 | 1.036 | -3.45% | 602 | 945,400 | 996,404 |
| 2026-06-05 | 1.082 | 1.073 | 1.0825 | 1.067 | -0.88% | 232 | 369,600 | 396,864 |
| 2026-06-04 | 1.0915 | 1.0825 | 1.0945 | 1.08 | -0.78% | 244 | 430,700 | 468,851 |
| 2026-06-03 | 1.09 | 1.091 | 1.1025 | 1.087 | +0.14% | 429 | 950,500 | 1,040,338 |
| 2026-06-02 | 1.077 | 1.0895 | 1.0925 | 1.076 | +1.21% | 312 | 540,900 | 586,978 |
| 2026-06-01 | 1.067 | 1.0765 | 1.077 | 1.06 | +1.08% | 515 | 666,300 | 712,850 |
| 2026-05-29 | 1.064 | 1.065 | 1.0755 | 1.06 | +0.14% | 317 | 420,000 | 447,128 |
| 2026-05-28 | 1.0705 | 1.0635 | 1.0775 | 1.06 | -0.75% | 457 | 1,151,600 | 1,228,180 |
| 2026-05-27 | 1.083 | 1.0715 | 1.0835 | 1.067 | -1.11% | 559 | 1,047,600 | 1,122,523 |
| 2026-05-26 | 1.105 | 1.0835 | 1.106 | 1.08 | -1.99% | 450 | 513,800 | 561,261 |
| 2026-05-25 | 1.1175 | 1.1055 | 1.1385 | 1.1 | -0.50% | 898 | 1,455,000 | 1,626,494 |
| 2026-05-22 | 1.119 | 1.111 | 1.1215 | 1.102 | -0.71% | 395 | 979,300 | 1,087,312 |
| 2026-05-21 | 1.104 | 1.119 | 1.1195 | 1.103 | +1.45% | 271 | 619,100 | 687,649 |
| 2026-05-20 | 1.1245 | 1.103 | 1.1245 | 1.1 | -1.82% | 483 | 1,544,300 | 1,716,983 |
| 2026-05-19 | 1.123 | 1.1235 | 1.1345 | 1.122 | 0.00% | 239 | 238,100 | 268,301 |
| 2026-05-18 | 1.146 | 1.1235 | 1.146 | 1.1195 | -0.22% | 557 | 916,700 | 1,033,296 |
| 2026-05-15 | 1.1445 | 1.126 | 1.152 | 1.1115 | -1.66% | 604 | 1,176,900 | 1,327,247 |
| 2026-05-14 | 1.141 | 1.145 | 1.147 | 1.138 | +0.44% | 298 | 740,500 | 845,417 |
| 2026-05-13 | 1.14 | 1.14 | 1.147 | 1.13 | +0.62% | 364 | 908,400 | 1,036,168 |
| 2026-05-12 | 1.156 | 1.133 | 1.1675 | 1.1205 | -1.99% | 1407 | 3,242,100 | 3,682,250 |
| 2026-05-11 | 1.1155 | 1.156 | 1.186 | 1.1155 | +3.08% | 1055 | 2,617,400 | 3,032,828 |
| 2026-05-08 | 1.12 | 1.1215 | 1.1375 | 1.1105 | +0.09% | 393 | 877,600 | 983,239 |
| 2026-05-07 | 1.117 | 1.1205 | 1.176 | 1.117 | +0.31% | 1118 | 1,847,400 | 2,118,268 |
| 2026-05-06 | 1.131 | 1.117 | 1.132 | 1.1075 | -1.24% | 542 | 986,600 | 1,105,022 |
| 2026-05-05 | 1.15 | 1.131 | 1.151 | 1.116 | -1.65% | 723 | 2,074,400 | 2,348,178 |
| 2026-05-04 | 1.1995 | 1.15 | 1.1995 | 1.122 | -3.32% | 2226 | 7,026,300 | 8,118,540 |
| 2026-04-30 | 1.1635 | 1.1895 | 1.276 | 1.1635 | +2.28% | 6382 | 12,529,200 | 15,397,043 |
| 2026-04-29 | 1.095 | 1.163 | 1.285 | 1.0885 | +6.16% | 13170 | 27,831,600 | 33,493,829 |
| 2026-04-28 | 1.1345 | 1.0955 | 1.15 | 1.0785 | -3.35% | 1556 | 2,323,100 | 2,587,950 |
| 2026-04-27 | 1.1325 | 1.1335 | 1.15 | 1.111 | +1.07% | 864 | 1,686,500 | 1,900,942 |
| 2026-04-24 | 1.125 | 1.1215 | 1.1585 | 1.1175 | -0.31% | 1150 | 2,219,400 | 2,522,455 |
| 2026-04-23 | 1.125 | 1.125 | 1.15 | 1.121 | 0.00% | 765 | 1,546,800 | 1,755,113 |
| 2026-04-22 | 1.122 | 1.125 | 1.137 | 1.118 | +0.31% | 917 | 1,450,000 | 1,633,300 |
| 2026-04-21 | 1.1665 | 1.1215 | 1.1665 | 1.11 | -3.86% | 2054 | 6,430,700 | 7,343,683 |
| 2026-04-20 | 1.1935 | 1.1665 | 1.1985 | 1.158 | -1.64% | 1089 | 1,826,400 | 2,153,218 |
| 2026-04-17 | 1.191 | 1.186 | 1.1945 | 1.185 | -0.46% | 390 | 452,800 | 538,102 |
| 2026-04-16 | 1.1955 | 1.1915 | 1.1965 | 1.1885 | -0.38% | 317 | 333,400 | 397,869 |
| 2026-04-15 | 1.196 | 1.196 | 1.1975 | 1.187 | -0.04% | 362 | 621,100 | 740,653 |
| 2026-04-14 | 1.207 | 1.1965 | 1.207 | 1.1895 | +0.63% | 532 | 1,005,100 | 1,199,804 |
| 2026-04-13 | 1.2 | 1.189 | 1.214 | 1.186 | -0.96% | 1097 | 1,892,300 | 2,261,204 |
| 2026-04-10 | 1.2335 | 1.2005 | 1.2355 | 1.1955 | -2.28% | 1787 | 2,427,600 | 2,930,690 |
| 2026-04-09 | 1.233 | 1.2285 | 1.2445 | 1.225 | -0.36% | 620 | 946,000 | 1,165,666 |
| 2026-04-08 | 1.259 | 1.233 | 1.262 | 1.2305 | -2.07% | 1195 | 2,297,500 | 2,859,270 |
| 2026-04-07 | 1.287 | 1.259 | 1.2905 | 1.254 | -1.91% | 2004 | 4,118,000 | 5,208,372 |
| 2026-04-06 | 1.292 | 1.2835 | 1.3035 | 1.2805 | +0.23% | 885 | 1,604,700 | 2,071,470 |
| 2026-04-03 | 1.314 | 1.2805 | 1.3235 | 1.2775 | -2.44% | 1956 | 3,918,000 | 5,068,823 |
| 2026-04-02 | 1.313 | 1.3125 | 1.3275 | 1.305 | -0.19% | 704 | 1,716,100 | 2,256,032 |
| 2026-04-01 | 1.364 | 1.315 | 1.365 | 1.294 | -3.52% | 5024 | 12,373,900 | 16,287,675 |
| 2026-03-31 | 1.375 | 1.363 | 1.378 | 1.3535 | -0.73% | 502 | 1,050,400 | 1,436,388 |
| 2026-03-30 | 1.3845 | 1.373 | 1.385 | 1.37 | -0.87% | 482 | 420,900 | 579,848 |
| 2026-03-27 | 1.407 | 1.385 | 1.41 | 1.38 | -1.53% | 754 | 1,169,800 | 1,627,015 |
| 2026-03-26 | 1.409 | 1.4065 | 1.421 | 1.4055 | -0.25% | 271 | 498,300 | 704,453 |
| 2026-03-25 | 1.4 | 1.41 | 1.4135 | 1.4 | +0.57% | 256 | 349,000 | 491,369 |
| 2026-03-24 | 1.412 | 1.402 | 1.4125 | 1.4 | -0.28% | 300 | 611,100 | 858,727 |
| 2026-03-23 | 1.412 | 1.406 | 1.4175 | 1.4 | -0.64% | 595 | 1,061,300 | 1,493,166 |
| 2026-03-20 | 1.42 | 1.415 | 1.425 | 1.4115 | -0.35% | 509 | 554,300 | 785,942 |
| 2026-03-19 | 1.43 | 1.42 | 1.431 | 1.415 | -0.70% | 561 | 893,100 | 1,269,681 |
| 2026-03-18 | 1.434 | 1.43 | 1.438 | 1.427 | -0.45% | 524 | 800,800 | 1,146,649 |
| 2026-03-17 | 1.4645 | 1.4365 | 1.4645 | 1.416 | -1.41% | 1238 | 3,804,800 | 5,478,682 |
| 2026-03-16 | 1.4605 | 1.457 | 1.465 | 1.454 | -0.41% | 436 | 581,400 | 848,319 |
| 2026-03-13 | 1.461 | 1.463 | 1.4825 | 1.46 | +0.07% | 415 | 1,101,700 | 1,616,136 |
| 2026-03-12 | 1.47 | 1.462 | 1.476 | 1.4605 | -0.27% | 218 | 316,900 | 464,211 |
| 2026-03-11 | 1.4645 | 1.466 | 1.469 | 1.46 | +0.21% | 329 | 511,300 | 748,422 |
| 2026-03-10 | 1.46 | 1.463 | 1.4965 | 1.459 | +0.21% | 705 | 1,339,500 | 1,974,518 |
| 2026-03-09 | 1.462 | 1.46 | 1.469 | 1.454 | -0.07% | 486 | 559,800 | 818,090 |
| 2026-03-06 | 1.4795 | 1.461 | 1.485 | 1.4565 | -1.02% | 607 | 761,000 | 1,120,909 |
| 2026-03-05 | 1.494 | 1.476 | 1.494 | 1.473 | -1.27% | 399 | 629,200 | 931,817 |
| 2026-03-04 | 1.487 | 1.495 | 1.5005 | 1.472 | +1.36% | 497 | 896,900 | 1,331,650 |
| 2026-03-03 | 1.4955 | 1.475 | 1.497 | 1.469 | -1.34% | 862 | 1,771,500 | 2,619,449 |
| 2026-03-02 | 1.5175 | 1.495 | 1.52 | 1.4845 | -1.22% | 936 | 1,980,000 | 2,962,119 |
| 2026-02-27 | 1.51 | 1.5135 | 1.52 | 1.508 | +0.10% | 273 | 398,100 | 601,777 |
| 2026-02-26 | 1.494 | 1.512 | 1.541 | 1.4925 | +1.20% | 1107 | 2,625,100 | 3,987,825 |
| 2026-02-25 | 1.495 | 1.494 | 1.5045 | 1.492 | 0.00% | 299 | 695,700 | 1,042,795 |
| 2026-02-24 | 1.4985 | 1.494 | 1.51 | 1.4905 | -0.53% | 587 | 974,000 | 1,459,797 |
| 2026-02-20 | 1.503 | 1.502 | 1.5145 | 1.496 | -0.07% | 325 | 775,400 | 1,163,841 |
| 2026-02-19 | 1.505 | 1.503 | 1.511 | 1.495 | -0.13% | 422 | 619,300 | 930,737 |
| 2026-02-18 | 1.506 | 1.505 | 1.51 | 1.4925 | -0.07% | 394 | 543,300 | 815,250 |
| 2026-02-17 | 1.514 | 1.506 | 1.521 | 1.4885 | +0.27% | 648 | 1,136,300 | 1,711,024 |
| 2026-02-16 | 1.5175 | 1.502 | 1.521 | 1.5005 | -0.60% | 642 | 1,065,400 | 1,606,629 |
| 2026-02-13 | 1.504 | 1.511 | 1.6235 | 1.502 | +0.53% | 5609 | 19,337,500 | 29,992,425 |
| 2026-02-12 | 1.502 | 1.503 | 1.517 | 1.497 | +0.03% | 446 | 979,600 | 1,475,651 |
| 2026-02-11 | 1.4945 | 1.5025 | 1.513 | 1.486 | +0.84% | 521 | 1,774,700 | 2,662,299 |
| 2026-02-10 | 1.5195 | 1.49 | 1.525 | 1.47 | -1.72% | 2538 | 6,150,700 | 9,164,102 |
| 2026-02-09 | 1.532 | 1.516 | 1.543 | 1.511 | -0.88% | 669 | 971,500 | 1,480,294 |
| 2026-02-06 | 1.534 | 1.5295 | 1.5845 | 1.5165 | -0.23% | 762 | 2,539,700 | 3,900,032 |
| 2026-02-05 | 1.5685 | 1.533 | 1.569 | 1.5155 | -2.29% | 788 | 2,074,200 | 3,199,772 |
| 2026-02-04 | 1.5705 | 1.569 | 1.586 | 1.562 | -0.32% | 617 | 2,097,000 | 3,299,436 |
| 2026-02-03 | 1.5795 | 1.574 | 1.5795 | 1.558 | -0.22% | 725 | 1,328,900 | 2,079,977 |
| 2026-02-02 | 1.5735 | 1.5775 | 1.584 | 1.5645 | +0.35% | 730 | 1,255,000 | 1,974,336 |
| 2026-01-30 | 1.5875 | 1.572 | 1.5905 | 1.5685 | -0.66% | 507 | 1,032,000 | 1,628,063 |
| 2026-01-29 | 1.5675 | 1.5825 | 1.602 | 1.559 | +1.09% | 1590 | 3,955,500 | 6,253,440 |
| 2026-01-28 | 1.568 | 1.5655 | 1.5945 | 1.5625 | +0.22% | 1095 | 1,899,300 | 2,991,568 |
| 2026-01-27 | 1.5705 | 1.562 | 1.572 | 1.552 | -0.51% | 635 | 1,288,700 | 2,016,224 |
| 2026-01-26 | 1.58 | 1.57 | 1.5865 | 1.5675 | -0.32% | 649 | 704,600 | 1,108,682 |
| 2026-01-23 | 1.5795 | 1.575 | 1.5875 | 1.5725 | -0.13% | 838 | 855,500 | 1,351,389 |
| 2026-01-22 | 1.578 | 1.577 | 1.587 | 1.5725 | 0.00% | 576 | 724,100 | 1,145,124 |
| 2026-01-21 | 1.57 | 1.577 | 1.6315 | 1.5665 | +0.54% | 1436 | 2,253,600 | 3,589,407 |
| 2026-01-20 | 1.5935 | 1.5685 | 1.599 | 1.5505 | -1.57% | 997 | 1,621,500 | 2,552,955 |
| 2026-01-19 | 1.5895 | 1.5935 | 1.595 | 1.553 | +0.82% | 1323 | 1,884,300 | 2,970,272 |
| 2026-01-16 | 1.5825 | 1.5805 | 1.599 | 1.5715 | -0.13% | 1098 | 1,001,700 | 1,587,038 |
| 2026-01-15 | 1.56 | 1.5825 | 1.6445 | 1.546 | +2.39% | 2670 | 3,601,300 | 5,750,415 |
| 2026-01-14 | 1.5175 | 1.5455 | 1.5755 | 1.516 | +1.85% | 2366 | 2,998,800 | 4,643,650 |
| 2026-01-13 | 1.5095 | 1.5175 | 1.522 | 1.501 | +0.56% | 592 | 680,900 | 1,030,232 |
| 2026-01-12 | 1.513 | 1.509 | 1.5235 | 1.5 | -0.13% | 822 | 1,124,600 | 1,697,739 |
| 2026-01-09 | 1.51 | 1.511 | 1.5135 | 1.505 | -0.10% | 349 | 527,000 | 796,798 |
| 2026-01-08 | 1.5315 | 1.5125 | 1.5315 | 1.51 | -1.27% | 529 | 553,900 | 839,590 |
| 2026-01-06 | 1.549 | 1.532 | 1.55 | 1.52 | -1.03% | 900 | 1,279,800 | 1,965,887 |
| 2026-01-05 | 1.5505 | 1.548 | 1.56 | 1.537 | 0.00% | 530 | 578,700 | 896,415 |