Циан (Cian)
CNRU
581.4 ₽ +1.4% ↑История котировок CNRU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 573.4 | 581.4 | 581.6 | 571.8 | +1.40% | 4948 | 94,685 | 54,568,620 |
| 2026-02-17 | 575.8 | 573.4 | 581.6 | 570 | -0.31% | 5764 | 163,248 | 93,848,574 |
| 2026-02-16 | 582.8 | 575.2 | 585.8 | 575 | -1.24% | 4863 | 110,511 | 64,125,701 |
| 2026-02-13 | 576 | 582.4 | 585.8 | 567 | +1.18% | 25787 | 263,041 | 152,066,468 |
| 2026-02-12 | 571.6 | 575.6 | 581.6 | 571.2 | +0.77% | 5722 | 119,097 | 68,720,267 |
| 2026-02-11 | 567.2 | 571.2 | 575.6 | 566 | +0.71% | 6371 | 130,185 | 74,486,489 |
| 2026-02-10 | 574.2 | 567.2 | 574.6 | 565.2 | -1.22% | 7512 | 183,600 | 104,432,765 |
| 2026-02-09 | 567.8 | 574.2 | 575.2 | 565.8 | +1.13% | 7278 | 126,968 | 72,459,945 |
| 2026-02-06 | 570 | 567.8 | 573.4 | 567.4 | -0.56% | 6751 | 80,876 | 46,076,685 |
| 2026-02-05 | 573 | 571 | 575.4 | 567 | -0.31% | 7756 | 158,940 | 90,786,076 |
| 2026-02-04 | 573.4 | 572.8 | 576.6 | 570.6 | 0.00% | 7595 | 158,219 | 90,789,088 |
| 2026-02-03 | 573 | 572.8 | 576 | 571.2 | -0.03% | 4825 | 77,721 | 44,547,118 |
| 2026-02-02 | 575.2 | 573 | 577.6 | 566.4 | +0.10% | 11051 | 165,100 | 94,497,315 |
| 2026-01-30 | 580 | 572.4 | 581.4 | 572 | -1.31% | 8674 | 196,551 | 113,216,761 |
| 2026-01-29 | 579.8 | 580 | 583.6 | 573.4 | +0.03% | 15131 | 358,448 | 207,667,434 |
| 2026-01-28 | 585 | 579.8 | 589 | 578.4 | -0.89% | 8558 | 161,888 | 94,249,858 |
| 2026-01-27 | 582.8 | 585 | 585 | 581.4 | +0.27% | 5496 | 84,359 | 49,218,285 |
| 2026-01-26 | 586.6 | 583.4 | 588 | 580.2 | -0.51% | 9251 | 158,549 | 92,585,270 |
| 2026-01-23 | 587.4 | 586.4 | 589.8 | 583.8 | -0.34% | 6011 | 100,477 | 58,842,301 |
| 2026-01-22 | 587.8 | 588.4 | 591.6 | 585.4 | +0.20% | 8741 | 129,203 | 75,990,713 |
| 2026-01-21 | 584.8 | 587.2 | 590 | 579.2 | +0.69% | 5700 | 136,645 | 80,004,766 |
| 2026-01-20 | 589.4 | 583.2 | 592.8 | 579.6 | -1.05% | 9178 | 142,819 | 83,599,208 |
| 2026-01-19 | 589.4 | 589.4 | 594.8 | 589 | +0.31% | 10583 | 186,417 | 110,230,057 |
| 2026-01-16 | 585 | 587.6 | 592.6 | 578.8 | +0.48% | 5650 | 168,468 | 98,978,844 |
| 2026-01-15 | 577.8 | 584.8 | 585 | 577.4 | +1.21% | 3312 | 92,818 | 54,089,014 |
| 2026-01-14 | 588 | 577.8 | 588.4 | 575.6 | -1.53% | 7556 | 151,873 | 88,073,426 |
| 2026-01-13 | 588 | 586.8 | 589.2 | 585.2 | -0.17% | 3529 | 80,092 | 46,999,627 |
| 2026-01-12 | 588.6 | 587.8 | 591.4 | 585.6 | -0.10% | 4963 | 98,055 | 57,668,472 |
| 2026-01-09 | 589.4 | 588.4 | 593.2 | 587.8 | -0.27% | 3408 | 62,988 | 37,144,511 |
| 2026-01-08 | 594 | 590 | 595 | 588 | -0.84% | 4172 | 75,686 | 44,696,161 |
| 2026-01-06 | 598 | 595 | 600.4 | 594.8 | -0.40% | 4300 | 65,510 | 39,102,759 |
| 2026-01-05 | 603 | 597.4 | 603 | 590.2 | 0.00% | 5446 | 103,234 | 61,661,678 |