X5 Group
FIVE
2798 ₽ +0.65% ↑История котировок FIVE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-04-03 | 2830 | 2798 | 2847.5 | 2750 | +0.65% | 51358 | 848,433 | 2,384,557,270 |
| 2024-04-02 | 2829.5 | 2780 | 2872.5 | 2688 | -1.85% | 86400 | 1,660,336 | 4,625,169,907 |
| 2024-04-01 | 3139.5 | 2832.5 | 3206.5 | 2820 | -8.36% | 280353 | 6,719,098 | 19,755,300,002 |
| 2024-03-29 | 2934 | 3091 | 3094 | 2910.5 | +5.30% | 44693 | 1,098,681 | 3,338,316,787 |
| 2024-03-28 | 2934 | 2935.5 | 2964 | 2932 | -0.17% | 12309 | 202,312 | 596,465,656 |
| 2024-03-27 | 2911 | 2940.5 | 2950 | 2895 | +1.01% | 14755 | 355,416 | 1,037,901,113 |
| 2024-03-26 | 2911 | 2911 | 2925 | 2880.5 | +0.03% | 18717 | 397,279 | 1,153,195,724 |
| 2024-03-25 | 2828 | 2910 | 2911 | 2808.5 | +3.01% | 25208 | 611,463 | 1,744,441,942 |
| 2024-03-22 | 2879 | 2825 | 2880 | 2765 | -1.62% | 58258 | 1,437,444 | 4,060,409,848 |
| 2024-03-21 | 2828 | 2871.5 | 2880 | 2824 | +1.74% | 48405 | 677,868 | 1,935,111,643 |
| 2024-03-20 | 2759.5 | 2822.5 | 2827 | 2748.5 | +2.71% | 44050 | 881,299 | 2,455,364,530 |
| 2024-03-19 | 2695 | 2748 | 2780 | 2687.5 | +2.33% | 39993 | 735,866 | 2,020,513,066 |
| 2024-03-18 | 2719 | 2685.5 | 2731.5 | 2675 | -0.35% | 35461 | 362,853 | 981,065,542 |
| 2024-03-15 | 2695.5 | 2695 | 2712 | 2681 | 0.00% | 8317 | 175,412 | 473,415,386 |
| 2024-03-14 | 2723.5 | 2695 | 2725 | 2670.5 | -0.83% | 12747 | 267,140 | 719,158,752 |
| 2024-03-13 | 2738 | 2717.5 | 2756.5 | 2711 | -0.57% | 13347 | 315,989 | 864,018,789 |
| 2024-03-12 | 2703.5 | 2733 | 2745 | 2656.5 | +1.09% | 18554 | 468,881 | 1,265,154,893 |
| 2024-03-11 | 2730 | 2703.5 | 2746 | 2680 | -0.17% | 22761 | 720,786 | 1,955,550,778 |
| 2024-03-07 | 2623.5 | 2708 | 2714 | 2617.5 | +3.22% | 21833 | 611,062 | 1,637,847,977 |
| 2024-03-06 | 2680 | 2623.5 | 2681 | 2611.5 | -1.85% | 22119 | 479,301 | 1,264,299,715 |
| 2024-03-05 | 2709 | 2673 | 2780 | 2660 | -0.98% | 59138 | 1,335,925 | 3,638,339,556 |
| 2024-03-04 | 2611 | 2699.5 | 2719.5 | 2603 | +3.43% | 39832 | 941,805 | 2,514,557,250 |
| 2024-03-01 | 2622.5 | 2610 | 2648.5 | 2583 | +0.04% | 14036 | 287,930 | 750,716,414 |
| 2024-02-29 | 2584.5 | 2609 | 2650 | 2560 | +1.03% | 20342 | 393,680 | 1,024,685,041 |
| 2024-02-28 | 2503.5 | 2582.5 | 2600 | 2497.5 | +3.40% | 30917 | 594,901 | 1,518,254,711 |
| 2024-02-27 | 2503 | 2497.5 | 2509.5 | 2470.5 | -0.14% | 16074 | 291,077 | 724,627,712 |
| 2024-02-26 | 2435 | 2501 | 2509.5 | 2408.5 | +5.55% | 17795 | 323,031 | 796,264,041 |
| 2024-02-22 | 2336 | 2369.5 | 2418 | 2336 | +1.46% | 19269 | 372,077 | 887,242,360 |
| 2024-02-21 | 2359 | 2335.5 | 2399.5 | 2307.5 | -0.98% | 24203 | 475,777 | 1,123,236,393 |
| 2024-02-20 | 2440.5 | 2358.5 | 2485.5 | 2335 | -3.28% | 28584 | 567,241 | 1,375,473,658 |
| 2024-02-19 | 2491 | 2438.5 | 2491.5 | 2423 | -2.13% | 16082 | 258,657 | 638,961,338 |
| 2024-02-16 | 2505 | 2491.5 | 2529.5 | 2482 | -0.10% | 25480 | 294,552 | 737,624,229 |
| 2024-02-15 | 2494.5 | 2494 | 2514 | 2467 | +0.46% | 13345 | 224,010 | 557,940,129 |
| 2024-02-14 | 2513 | 2482.5 | 2538 | 2475 | -1.08% | 16916 | 292,042 | 731,581,851 |
| 2024-02-13 | 2465 | 2509.5 | 2522 | 2453 | +2.43% | 24577 | 491,531 | 1,223,468,107 |
| 2024-02-12 | 2440 | 2450 | 2474.5 | 2410 | +0.66% | 23857 | 397,387 | 973,799,194 |
| 2024-02-09 | 2403.5 | 2434 | 2449 | 2374 | +1.25% | 21715 | 568,963 | 1,375,515,795 |
| 2024-02-08 | 2463 | 2404 | 2489 | 2388.5 | -2.36% | 30275 | 697,779 | 1,700,022,753 |
| 2024-02-07 | 2362.5 | 2462 | 2462 | 2355.5 | +4.52% | 25452 | 643,824 | 1,553,115,182 |
| 2024-02-06 | 2358.5 | 2355.5 | 2364.5 | 2337 | +0.15% | 6992 | 148,385 | 348,830,693 |
| 2024-02-05 | 2391 | 2352 | 2395 | 2334.5 | -1.63% | 26451 | 408,618 | 961,698,954 |
| 2024-02-02 | 2405.5 | 2391 | 2413.5 | 2365 | -0.60% | 18734 | 331,140 | 788,401,371 |
| 2024-02-01 | 2386.5 | 2405.5 | 2428 | 2375 | +1.11% | 19901 | 391,019 | 941,537,191 |
| 2024-01-31 | 2407 | 2379 | 2443.5 | 2358.5 | -0.98% | 33942 | 654,408 | 1,566,644,272 |
| 2024-01-30 | 2296 | 2402.5 | 2404 | 2289.5 | +4.66% | 50283 | 768,294 | 1,814,542,131 |
| 2024-01-29 | 2265 | 2295.5 | 2300 | 2261 | +1.57% | 11549 | 231,538 | 529,626,626 |
| 2024-01-26 | 2270.5 | 2260 | 2277 | 2240 | -0.53% | 16331 | 247,846 | 559,305,400 |
| 2024-01-25 | 2324.5 | 2272 | 2325 | 2251.5 | -1.98% | 14456 | 337,778 | 769,129,379 |
| 2024-01-24 | 2301 | 2318 | 2330 | 2287 | +0.96% | 25478 | 425,476 | 982,537,093 |
| 2024-01-23 | 2320 | 2296 | 2324.5 | 2277.5 | -0.54% | 14413 | 333,215 | 764,739,839 |
| 2024-01-22 | 2249 | 2308.5 | 2319 | 2217.5 | +4.50% | 28826 | 512,222 | 1,164,923,702 |
| 2024-01-19 | 2227 | 2209 | 2234 | 2186 | -1.12% | 24804 | 282,718 | 624,158,410 |
| 2024-01-18 | 2255 | 2234 | 2289 | 2213.5 | -1.00% | 14620 | 265,422 | 598,071,202 |
| 2024-01-17 | 2267.5 | 2256.5 | 2295 | 2245.5 | -0.49% | 10152 | 191,245 | 433,056,660 |
| 2024-01-16 | 2326 | 2267.5 | 2330 | 2261 | -2.52% | 15865 | 252,297 | 577,755,138 |
| 2024-01-15 | 2312 | 2326 | 2336 | 2293 | +0.85% | 12870 | 218,122 | 505,713,664 |
| 2024-01-12 | 2325 | 2306.5 | 2377 | 2290 | -0.43% | 22487 | 403,215 | 940,760,184 |
| 2024-01-11 | 2230 | 2316.5 | 2342.5 | 2225 | +3.88% | 22924 | 536,841 | 1,229,917,809 |
| 2024-01-10 | 2234 | 2230 | 2250 | 2217.5 | -0.25% | 8537 | 175,807 | 392,959,830 |
| 2024-01-09 | 2257 | 2235.5 | 2258.5 | 2195.5 | -1.04% | 17273 | 309,876 | 689,191,770 |
| 2024-01-08 | 2201.5 | 2259 | 2260 | 2201.5 | +2.54% | 15678 | 262,148 | 586,523,184 |
| 2024-01-05 | 2214 | 2203 | 2217.5 | 2184 | -0.23% | 9789 | 119,883 | 263,664,690 |
| 2024-01-04 | 2220 | 2208 | 2225 | 2202.5 | -0.65% | 9797 | 121,831 | 269,447,423 |
| 2024-01-03 | 2212.5 | 2222.5 | 2238 | 2205 | 0.00% | 19251 | 243,550 | 540,263,851 |