ДОМ.РФ
DOMRF
2253.7 ₽ -0.41% ↓История котировок DOMRF
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2263 | 2253.9 | 2269.7 | 2232 | -0.40% | 12318 | 136,489 | 307,297,701 |
| 2026-04-16 | 2289.4 | 2263 | 2289.4 | 2260 | -0.62% | 11982 | 178,050 | 404,655,712 |
| 2026-04-15 | 2300 | 2277.2 | 2300 | 2263.5 | -0.99% | 32692 | 259,209 | 591,250,753 |
| 2026-04-14 | 2251.5 | 2299.9 | 2299.9 | 2213.8 | +2.15% | 25091 | 515,863 | 1,168,776,567 |
| 2026-04-13 | 2247.8 | 2251.5 | 2286 | 2234.4 | +0.29% | 17030 | 235,128 | 531,272,516 |
| 2026-04-10 | 2275 | 2244.9 | 2275 | 2234 | -1.01% | 25924 | 138,652 | 312,156,273 |
| 2026-04-09 | 2283.7 | 2267.9 | 2283.7 | 2247 | -0.15% | 9741 | 145,731 | 329,395,202 |
| 2026-04-08 | 2247 | 2271.2 | 2288.6 | 2242.2 | +1.11% | 15085 | 185,548 | 420,286,027 |
| 2026-04-07 | 2233 | 2246.3 | 2276.6 | 2230 | +0.60% | 19551 | 255,075 | 576,040,065 |
| 2026-04-06 | 2206 | 2233 | 2242 | 2200 | +1.38% | 9320 | 124,798 | 276,566,839 |
| 2026-04-03 | 2206 | 2202.6 | 2234.8 | 2200 | -0.15% | 7587 | 125,215 | 277,550,019 |
| 2026-04-02 | 2219.5 | 2205.9 | 2220 | 2194.3 | -0.54% | 6004 | 103,550 | 228,400,793 |
| 2026-04-01 | 2189.8 | 2217.8 | 2218.3 | 2189.8 | +1.15% | 11847 | 150,304 | 331,744,749 |
| 2026-03-31 | 2174.6 | 2192.5 | 2197.7 | 2173 | +0.84% | 13417 | 133,626 | 292,623,849 |
| 2026-03-30 | 2153.5 | 2174.3 | 2187.5 | 2151.8 | +0.99% | 19607 | 147,932 | 321,165,281 |
| 2026-03-27 | 2175 | 2152.9 | 2188.7 | 2142.9 | -1.04% | 11735 | 148,852 | 321,968,391 |
| 2026-03-26 | 2188 | 2175.5 | 2199 | 2172.2 | -0.55% | 6220 | 97,672 | 213,081,899 |
| 2026-03-25 | 2187.4 | 2187.5 | 2210 | 2178.3 | +0.22% | 8967 | 139,353 | 305,272,611 |
| 2026-03-24 | 2162.1 | 2182.7 | 2199.6 | 2158.2 | +0.98% | 12748 | 211,450 | 461,467,763 |
| 2026-03-23 | 2185.2 | 2161.6 | 2195 | 2135 | -1.06% | 21070 | 182,694 | 394,607,948 |
| 2026-03-20 | 2186.5 | 2184.7 | 2203 | 2150 | -0.07% | 10668 | 168,470 | 368,903,547 |
| 2026-03-19 | 2209.9 | 2186.2 | 2217 | 2175.5 | -0.69% | 16571 | 223,701 | 489,213,677 |
| 2026-03-18 | 2211.9 | 2201.3 | 2241.9 | 2191 | -0.48% | 21112 | 255,860 | 567,077,644 |
| 2026-03-17 | 2190 | 2211.9 | 2219 | 2185 | +1.00% | 12311 | 176,405 | 388,619,849 |
| 2026-03-16 | 2188 | 2190 | 2201.7 | 2180.2 | +0.09% | 14742 | 153,866 | 337,084,197 |
| 2026-03-13 | 2189.8 | 2188 | 2197.5 | 2179.9 | -0.03% | 7428 | 93,353 | 204,189,900 |
| 2026-03-12 | 2186.9 | 2188.7 | 2205.9 | 2166.2 | -0.59% | 22838 | 196,204 | 428,505,949 |
| 2026-03-11 | 2215 | 2201.6 | 2230 | 2184.9 | -0.60% | 8479 | 96,781 | 213,340,596 |
| 2026-03-10 | 2181.5 | 2214.8 | 2237.1 | 2172.6 | +1.54% | 14790 | 270,239 | 597,603,400 |
| 2026-03-09 | 2179.5 | 2181.3 | 2198.1 | 2100 | +0.06% | 15066 | 201,827 | 437,289,680 |
| 2026-03-06 | 2207 | 2180.1 | 2208.5 | 2157 | -1.21% | 15664 | 287,490 | 626,662,365 |
| 2026-03-05 | 2203.3 | 2206.8 | 2217.2 | 2190.2 | +0.40% | 9101 | 163,999 | 361,231,407 |
| 2026-03-04 | 2200 | 2198 | 2252.7 | 2180 | +0.07% | 17863 | 393,125 | 870,548,842 |
| 2026-03-03 | 2225.5 | 2196.4 | 2231.9 | 2180 | -1.30% | 21424 | 395,133 | 870,189,353 |
| 2026-03-02 | 2304 | 2225.4 | 2316.4 | 2191 | -3.41% | 35531 | 761,491 | 1,705,351,993 |
| 2026-02-27 | 2296.8 | 2303.9 | 2325 | 2285.3 | +0.33% | 30923 | 348,863 | 805,083,408 |
| 2026-02-26 | 2270 | 2296.3 | 2299 | 2261.3 | +1.20% | 53126 | 415,510 | 951,886,140 |
| 2026-02-25 | 2263 | 2269 | 2270 | 2254.8 | +0.27% | 10302 | 117,772 | 266,645,940 |
| 2026-02-24 | 2206 | 2263 | 2275 | 2193 | +3.19% | 43512 | 605,673 | 1,362,959,938 |
| 2026-02-20 | 2172.2 | 2193 | 2200 | 2166 | +0.96% | 20793 | 216,705 | 474,453,418 |
| 2026-02-19 | 2190 | 2172.1 | 2204.3 | 2170.1 | -0.77% | 19643 | 326,812 | 713,593,975 |
| 2026-02-18 | 2178.1 | 2189 | 2197 | 2151.3 | +0.50% | 23620 | 566,929 | 1,233,858,876 |
| 2026-02-17 | 2176.6 | 2178.1 | 2196.6 | 2160 | +0.11% | 11581 | 232,308 | 506,578,779 |
| 2026-02-16 | 2140 | 2175.6 | 2190 | 2136.5 | +1.99% | 21036 | 377,892 | 820,445,545 |
| 2026-02-13 | 2098 | 2133.2 | 2147 | 2085 | +1.63% | 19766 | 276,732 | 587,313,103 |
| 2026-02-12 | 2095.3 | 2099 | 2117 | 2084.8 | +0.00% | 10575 | 131,438 | 276,267,524 |
| 2026-02-11 | 2055.8 | 2098.9 | 2105 | 2041.9 | +1.79% | 8941 | 177,769 | 370,616,643 |
| 2026-02-10 | 2029.1 | 2061.9 | 2074 | 2022 | +1.62% | 11269 | 239,136 | 490,171,785 |
| 2026-02-09 | 2074.8 | 2029 | 2079.4 | 2025.6 | -1.33% | 65136 | 364,031 | 745,217,560 |
| 2026-02-06 | 2075.8 | 2056.4 | 2087.6 | 2047 | -0.93% | 8842 | 182,945 | 377,941,536 |
| 2026-02-05 | 2080.7 | 2075.8 | 2084.9 | 2005.8 | -0.04% | 18590 | 528,734 | 1,083,283,978 |
| 2026-02-04 | 2114.9 | 2076.7 | 2116.7 | 2050 | -1.51% | 15314 | 228,329 | 478,117,033 |
| 2026-02-03 | 2112 | 2108.5 | 2137.8 | 2092.3 | -0.17% | 10729 | 143,673 | 303,224,750 |
| 2026-02-02 | 2108.8 | 2112 | 2149.2 | 2077 | +0.57% | 18227 | 309,670 | 655,597,711 |
| 2026-01-30 | 2108.8 | 2100 | 2150 | 2082.3 | -0.19% | 11765 | 284,655 | 602,695,670 |
| 2026-01-29 | 2092 | 2103.9 | 2135.7 | 2060 | +0.69% | 17610 | 348,630 | 736,823,598 |
| 2026-01-28 | 2063.6 | 2089.5 | 2123.1 | 2057.5 | +1.26% | 12891 | 349,040 | 729,715,129 |
| 2026-01-27 | 2033.6 | 2063.5 | 2069 | 2000 | +1.56% | 11090 | 254,192 | 519,155,889 |
| 2026-01-26 | 2034 | 2031.8 | 2094 | 2004.8 | -0.09% | 36637 | 589,297 | 1,208,084,082 |
| 2026-01-23 | 1998.7 | 2033.7 | 2041.4 | 1990.9 | +1.98% | 7820 | 141,254 | 283,556,382 |
| 2026-01-22 | 1990 | 1994.2 | 2011.9 | 1969.7 | +0.39% | 12944 | 298,514 | 595,840,836 |
| 2026-01-21 | 1937.4 | 1986.5 | 1997.5 | 1926.9 | +2.87% | 12679 | 435,674 | 855,646,204 |
| 2026-01-20 | 1909.9 | 1931 | 1945.2 | 1880 | +1.24% | 10851 | 221,962 | 426,369,020 |
| 2026-01-19 | 1911.5 | 1907.3 | 1930.8 | 1902.3 | -0.14% | 7420 | 142,105 | 272,098,328 |
| 2026-01-16 | 1897.1 | 1910 | 1919 | 1886.2 | +1.17% | 6277 | 102,117 | 194,974,884 |
| 2026-01-15 | 1890.1 | 1888 | 1902 | 1874.3 | +0.43% | 9588 | 130,069 | 246,095,179 |
| 2026-01-14 | 1874.8 | 1880 | 1902 | 1865 | +0.44% | 9128 | 140,324 | 264,519,567 |
| 2026-01-13 | 1900 | 1871.8 | 1900.2 | 1851.7 | -1.36% | 12772 | 223,141 | 418,256,806 |
| 2026-01-12 | 1903.7 | 1897.7 | 1918.2 | 1885.1 | -0.26% | 10989 | 199,815 | 380,608,225 |
| 2026-01-09 | 1896.8 | 1902.7 | 1919.8 | 1894.9 | +0.31% | 3341 | 45,148 | 86,160,760 |
| 2026-01-08 | 1923 | 1896.8 | 1936.6 | 1886 | -1.50% | 5022 | 86,712 | 164,819,156 |
| 2026-01-06 | 1915 | 1925.6 | 1963.9 | 1896 | +0.55% | 16889 | 339,647 | 655,899,404 |
| 2026-01-05 | 1865 | 1915 | 1926 | 1836.1 | 0.00% | 14305 | 190,377 | 359,954,443 |