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) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1815 | 1864.4 | 1874.9 | 1815 | +2.77% | 24776 | 266,354 | 493,633,732 |
| 2025-12-29 | 1815 | 1814.2 | 1826 | 1803 | +0.02% | 18565 | 317,765 | 577,673,754 |
| 2025-12-26 | 1799.2 | 1813.8 | 1820 | 1797.1 | +0.88% | 6294 | 166,590 | 301,599,895 |
| 2025-12-25 | 1792 | 1798 | 1799.1 | 1787.6 | +0.45% | 6067 | 139,614 | 250,244,539 |
| 2025-12-24 | 1793.1 | 1790 | 1798 | 1781.4 | -0.17% | 15270 | 157,125 | 281,008,062 |
| 2025-12-23 | 1800.7 | 1793.1 | 1805 | 1770 | -0.35% | 8121 | 235,713 | 422,815,864 |
| 2025-12-22 | 1804 | 1799.4 | 1818.9 | 1788.6 | -0.53% | 11816 | 208,247 | 375,609,132 |
| 2025-12-19 | 1787.9 | 1808.9 | 1815 | 1774.5 | +1.17% | 40328 | 306,559 | 551,157,543 |
| 2025-12-18 | 1775 | 1787.9 | 1794.7 | 1765.2 | +0.83% | 10403 | 363,825 | 649,000,675 |
| 2025-12-17 | 1778 | 1773.1 | 1798 | 1756.4 | -0.25% | 8778 | 201,116 | 356,942,094 |
| 2025-12-16 | 1750 | 1777.6 | 1780 | 1746.2 | +1.58% | 7801 | 308,525 | 545,065,027 |
| 2025-12-15 | 1742.6 | 1750 | 1750 | 1735 | +0.43% | 3125 | 159,159 | 278,175,752 |
| 2025-12-12 | 1745 | 1742.5 | 1750 | 1735 | +0.03% | 5844 | 168,914 | 294,511,774 |
| 2025-12-11 | 1741.2 | 1742 | 1749.5 | 1737.9 | +0.20% | 3722 | 136,062 | 237,218,981 |
| 2025-12-10 | 1740 | 1738.6 | 1748.5 | 1737.4 | -0.08% | 1890 | 68,652 | 119,631,049 |
| 2025-12-09 | 1745 | 1740 | 1748.9 | 1738.1 | -0.46% | 1803 | 43,416 | 75,698,207 |
| 2025-12-08 | 1751 | 1748 | 1753.6 | 1735 | -0.11% | 2727 | 65,841 | 115,123,572 |
| 2025-12-05 | 1730 | 1750 | 1752 | 1727.8 | +1.10% | 54249 | 261,256 | 456,227,232 |
| 2025-12-04 | 1735 | 1731 | 1735 | 1725 | +0.23% | 2176 | 73,815 | 127,702,937 |
| 2025-12-03 | 1725 | 1727 | 1733 | 1715.1 | +0.09% | 2740 | 89,480 | 154,329,384 |
| 2025-12-02 | 1734.6 | 1725.5 | 1735 | 1719 | -0.55% | 2733 | 101,712 | 175,491,503 |
| 2025-12-01 | 1734 | 1735 | 1739 | 1722 | +0.06% | 3292 | 82,877 | 143,342,421 |
| 2025-11-28 | 1700.1 | 1734 | 1737 | 1700.1 | +2.01% | 5701 | 190,161 | 327,647,694 |
| 2025-11-27 | 1704.8 | 1699.9 | 1715 | 1696.4 | +0.06% | 17744 | 199,681 | 340,542,293 |
| 2025-11-26 | 1713 | 1698.8 | 1713 | 1696 | -0.84% | 6241 | 226,655 | 385,844,853 |
| 2025-11-25 | 1725 | 1713.2 | 1736.9 | 1708.2 | -0.68% | 11942 | 249,871 | 429,017,239 |
| 2025-11-24 | 1724 | 1725 | 1740 | 1720.2 | +0.11% | 11006 | 286,482 | 495,900,100 |
| 2025-11-21 | 1750.4 | 1723.1 | 1753.3 | 1715 | -1.53% | 25688 | 758,838 | 1,314,578,326 |
| 2025-11-20 | 1764 | 1749.8 | 1780 | 1745.1 | 0.00% | 33469 | 2,314,595 | 4,067,839,518 |