Циан (Cian)
CNRU
625.4 ₽ +3.3% ↑История котировок CNRU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 608.2 | 625.4 | 639 | 600.2 | +3.30% | 10319 | 254,329 | 157,944,449 |
| 2026-04-16 | 614.8 | 605.4 | 614.8 | 604.4 | -1.01% | 3872 | 66,873 | 40,631,261 |
| 2026-04-15 | 607.2 | 611.6 | 615 | 604 | +1.06% | 3432 | 49,816 | 30,339,595 |
| 2026-04-14 | 597.6 | 605.2 | 613 | 594.8 | +1.31% | 4444 | 87,852 | 53,026,432 |
| 2026-04-13 | 607.8 | 597.4 | 609.8 | 591.8 | -1.42% | 8314 | 108,010 | 64,703,682 |
| 2026-04-10 | 615 | 606 | 616 | 605.2 | -1.43% | 5767 | 57,363 | 35,018,148 |
| 2026-04-09 | 622.2 | 614.8 | 623.4 | 608 | -1.09% | 6577 | 119,144 | 73,363,954 |
| 2026-04-08 | 630 | 621.6 | 630 | 621.2 | -1.27% | 4311 | 61,449 | 38,413,495 |
| 2026-04-07 | 630.8 | 629.6 | 630.8 | 627 | -0.19% | 3135 | 34,015 | 21,383,148 |
| 2026-04-06 | 631 | 630.8 | 637.2 | 626 | +0.22% | 4804 | 113,634 | 71,586,525 |
| 2026-04-03 | 637 | 629.4 | 641 | 627.2 | -1.35% | 5787 | 120,901 | 76,375,119 |
| 2026-04-02 | 627.4 | 638 | 641 | 623.2 | +2.08% | 4259 | 117,248 | 74,206,646 |
| 2026-04-01 | 616 | 625 | 628.4 | 612.4 | +1.46% | 5968 | 86,077 | 53,467,024 |
| 2026-03-31 | 619.2 | 616 | 620.2 | 613.4 | -0.68% | 3458 | 63,075 | 38,884,208 |
| 2026-03-30 | 620 | 620.2 | 623.8 | 615.4 | +0.19% | 4535 | 93,288 | 57,772,710 |
| 2026-03-27 | 628.2 | 619 | 630.8 | 611.2 | -1.37% | 5864 | 138,766 | 86,058,494 |
| 2026-03-26 | 628 | 627.6 | 640 | 618.4 | -0.13% | 8986 | 270,554 | 170,788,379 |
| 2026-03-25 | 627.8 | 628.4 | 634.4 | 624.8 | +0.35% | 3049 | 95,998 | 60,479,598 |
| 2026-03-24 | 622.6 | 626.2 | 629.8 | 619.2 | +0.64% | 2707 | 68,474 | 42,791,690 |
| 2026-03-23 | 629.4 | 622.2 | 629.8 | 618 | -1.27% | 5155 | 111,207 | 69,237,904 |
| 2026-03-20 | 632.4 | 630.2 | 637.2 | 626.4 | -0.35% | 5181 | 97,695 | 61,639,691 |
| 2026-03-19 | 632.4 | 632.4 | 639.6 | 629.2 | -0.06% | 13370 | 259,576 | 164,235,126 |
| 2026-03-18 | 631.6 | 632.8 | 643 | 623.2 | +0.29% | 18578 | 784,242 | 499,410,096 |
| 2026-03-17 | 610 | 631 | 632.8 | 608.8 | +3.44% | 16254 | 561,221 | 350,697,596 |
| 2026-03-16 | 600.8 | 610 | 614.2 | 600.2 | +1.53% | 9103 | 309,035 | 188,066,549 |
| 2026-03-13 | 601.2 | 600.8 | 608.6 | 600 | -0.20% | 3561 | 73,206 | 44,201,124 |
| 2026-03-12 | 598 | 602 | 609.6 | 597.6 | +0.67% | 3837 | 111,884 | 67,323,904 |
| 2026-03-11 | 607 | 598 | 618 | 595 | -1.55% | 10622 | 351,475 | 213,435,173 |
| 2026-03-10 | 590 | 607.4 | 607.4 | 588.6 | +2.77% | 8043 | 195,770 | 117,667,498 |
| 2026-03-09 | 592 | 591 | 593.2 | 583.2 | -0.54% | 5528 | 95,902 | 56,330,026 |
| 2026-03-06 | 589.2 | 594.2 | 597.8 | 584.4 | +1.05% | 6583 | 137,227 | 81,266,462 |
| 2026-03-05 | 589.8 | 588 | 594.2 | 585.6 | -0.17% | 5900 | 94,898 | 55,976,221 |
| 2026-03-04 | 585 | 589 | 592.2 | 583.4 | +0.75% | 5208 | 137,529 | 80,864,659 |
| 2026-03-03 | 592.2 | 584.6 | 592.4 | 580.8 | -1.28% | 10538 | 180,343 | 105,562,823 |
| 2026-03-02 | 607 | 592.2 | 609 | 583 | -2.44% | 16689 | 430,952 | 255,425,536 |
| 2026-02-27 | 605.4 | 607 | 612.8 | 603.6 | +0.50% | 5566 | 150,490 | 91,583,298 |
| 2026-02-26 | 606 | 604 | 607.6 | 602.4 | -0.13% | 4862 | 79,011 | 47,782,273 |
| 2026-02-25 | 602.8 | 604.8 | 609.2 | 600.4 | 0.00% | 6316 | 136,835 | 82,745,557 |
| 2026-02-24 | 592 | 604.8 | 607.8 | 591.4 | +2.13% | 12984 | 306,503 | 184,344,527 |
| 2026-02-20 | 591.4 | 592.2 | 595.6 | 590.2 | -0.13% | 4661 | 94,317 | 55,928,381 |
| 2026-02-19 | 577.2 | 593 | 598.4 | 577.2 | +2.63% | 12018 | 349,350 | 206,392,144 |
| 2026-02-18 | 573.4 | 577.8 | 582.6 | 571.8 | +0.77% | 6500 | 122,150 | 70,504,036 |
| 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 |