Фикс Прайс (Fix Price)
FIXP
137.4 ₽ +2.54% ↑История котировок FIXP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 134.1 | 137.4 | 139.1 | 132 | +2.54% | 2667 | 174,076 | 23,796,320 |
| 2025-06-19 | 132.2 | 134 | 137.1 | 132.1 | +0.68% | 3050 | 126,996 | 17,070,519 |
| 2025-06-18 | 130.5 | 133.1 | 134.9 | 129 | +0.83% | 5191 | 309,069 | 40,569,523 |
| 2025-06-17 | 134.8 | 132 | 135 | 131 | -3.65% | 9096 | 428,905 | 56,738,582 |
| 2025-06-16 | 142.5 | 137 | 145 | 135.8 | -3.72% | 7478 | 317,514 | 44,293,188 |
| 2025-06-13 | 144 | 142.3 | 146 | 141.8 | -0.97% | 1538 | 125,898 | 18,037,793 |
| 2025-06-11 | 144 | 143.7 | 151 | 143.6 | -0.07% | 5512 | 536,377 | 79,296,129 |
| 2025-06-10 | 145.1 | 143.8 | 145.6 | 143.4 | -0.83% | 1027 | 31,901 | 4,594,772 |
| 2025-06-09 | 146.5 | 145 | 147.2 | 143.3 | -1.56% | 2217 | 163,914 | 23,755,399 |
| 2025-06-06 | 149.6 | 147.3 | 153.1 | 146.5 | -1.54% | 2793 | 239,809 | 35,868,091 |
| 2025-06-05 | 151 | 149.6 | 151.5 | 147.4 | -0.13% | 3865 | 408,531 | 60,932,942 |
| 2025-06-04 | 151.4 | 149.8 | 154.3 | 149.1 | -0.20% | 4108 | 407,383 | 61,933,861 |
| 2025-06-03 | 150.6 | 150.1 | 151.1 | 148.1 | +1.08% | 1492 | 144,996 | 21,744,603 |
| 2025-06-02 | 146 | 148.5 | 149.1 | 145.6 | +1.30% | 1382 | 95,963 | 14,147,969 |
| 2025-05-30 | 145.4 | 146.6 | 148.3 | 145.4 | +0.83% | 1321 | 108,299 | 15,904,069 |
| 2025-05-29 | 148 | 145.4 | 148.3 | 145.2 | -1.62% | 1785 | 95,258 | 13,980,261 |
| 2025-05-28 | 146.4 | 147.8 | 150.5 | 146.4 | +0.96% | 1952 | 189,263 | 28,111,240 |
| 2025-05-27 | 144.3 | 146.4 | 147 | 144.3 | +1.67% | 1235 | 87,713 | 12,750,487 |
| 2025-05-26 | 146.6 | 144 | 147.3 | 143.2 | -2.77% | 1921 | 139,595 | 20,284,824 |
| 2025-05-23 | 148.2 | 148.1 | 150.4 | 146.9 | -0.07% | 1546 | 73,080 | 10,825,763 |
| 2025-05-22 | 150.1 | 148.2 | 150.4 | 147 | -1.53% | 1983 | 119,194 | 17,705,603 |
| 2025-05-21 | 152 | 150.5 | 154.4 | 150.3 | -1.05% | 1313 | 74,695 | 11,321,438 |
| 2025-05-20 | 154.5 | 152.1 | 157.2 | 149.9 | -1.43% | 2457 | 219,689 | 33,480,669 |
| 2025-05-19 | 156 | 154.3 | 160.2 | 152.7 | -1.03% | 4711 | 450,615 | 70,213,233 |
| 2025-05-16 | 156.1 | 155.9 | 158.5 | 154.6 | -0.64% | 1604 | 97,443 | 15,257,186 |
| 2025-05-15 | 154.6 | 156.9 | 159.6 | 153.6 | +1.49% | 2521 | 166,732 | 26,177,505 |
| 2025-05-14 | 158.1 | 154.6 | 159.8 | 154.4 | -2.28% | 2934 | 247,688 | 39,050,984 |
| 2025-05-13 | 160.2 | 158.2 | 160.8 | 158.2 | -1.13% | 1081 | 45,420 | 7,231,486 |
| 2025-05-12 | 161.1 | 160 | 162.2 | 158.6 | +0.69% | 1407 | 93,467 | 14,989,489 |
| 2025-05-08 | 158 | 158.9 | 160.3 | 157.5 | +0.44% | 930 | 63,756 | 10,127,747 |
| 2025-05-07 | 158.9 | 158.2 | 165.7 | 156.9 | +2.53% | 5540 | 404,618 | 65,247,343 |
| 2025-05-06 | 150.1 | 154.3 | 155.6 | 150.1 | +1.65% | 1803 | 106,822 | 16,424,762 |
| 2025-05-05 | 151.5 | 151.8 | 154.5 | 150.1 | +0.20% | 1685 | 111,382 | 16,908,348 |
| 2025-05-02 | 155 | 151.5 | 155.3 | 150.6 | -2.88% | 1945 | 114,820 | 17,620,019 |
| 2025-04-30 | 155.2 | 156 | 161.4 | 155.1 | -0.76% | 2730 | 208,736 | 32,966,360 |
| 2025-04-29 | 160 | 157.2 | 160.1 | 156 | -1.69% | 1864 | 115,244 | 18,215,195 |
| 2025-04-28 | 162.2 | 159.9 | 164.2 | 155.5 | -1.42% | 2986 | 272,960 | 43,658,007 |
| 2025-04-25 | 161.1 | 162.2 | 164.4 | 160.5 | +1.25% | 1465 | 84,487 | 13,694,480 |
| 2025-04-24 | 161.2 | 160.2 | 162 | 160 | -0.25% | 934 | 58,282 | 9,393,401 |
| 2025-04-23 | 162.3 | 160.6 | 162.7 | 153.4 | -1.89% | 1722 | 181,390 | 29,080,477 |
| 2025-04-22 | 162.6 | 163.7 | 165.7 | 160.7 | +1.24% | 2220 | 166,916 | 27,191,079 |
| 2025-04-21 | 161 | 161.7 | 163 | 160.1 | +1.00% | 1435 | 108,402 | 17,534,710 |
| 2025-04-18 | 161.6 | 160.1 | 163.4 | 159.5 | -1.84% | 1632 | 170,418 | 27,581,790 |
| 2025-04-17 | 162.6 | 163.1 | 164 | 161.1 | +0.31% | 1678 | 131,875 | 21,444,324 |
| 2025-04-16 | 159.5 | 162.6 | 165.1 | 158 | +1.43% | 2215 | 158,998 | 25,833,199 |
| 2025-04-15 | 158.5 | 160.3 | 163.9 | 158.2 | +0.82% | 2241 | 149,531 | 23,999,266 |
| 2025-04-14 | 164.8 | 159 | 164.8 | 158.5 | -1.06% | 1983 | 144,419 | 23,240,030 |
| 2025-04-11 | 159.5 | 160.7 | 169.1 | 159.3 | +2.95% | 5766 | 542,690 | 89,048,733 |
| 2025-04-10 | 160 | 156.1 | 160 | 154.2 | -0.70% | 2793 | 192,730 | 30,146,605 |
| 2025-04-09 | 154.8 | 157.2 | 158 | 145.3 | +4.04% | 10278 | 1,065,823 | 162,627,134 |
| 2025-04-08 | 155 | 151.1 | 159.5 | 150.2 | -2.33% | 4005 | 266,847 | 41,600,014 |
| 2025-04-07 | 144.7 | 154.7 | 156.1 | 144.7 | -2.89% | 5661 | 436,555 | 66,094,707 |
| 2025-04-04 | 171.5 | 159.3 | 172.6 | 155.8 | -7.11% | 6496 | 655,253 | 106,046,981 |
| 2025-04-03 | 173.7 | 171.5 | 180.1 | 168.1 | -1.61% | 3309 | 238,312 | 41,436,417 |
| 2025-04-02 | 169.2 | 174.3 | 176 | 169.2 | +3.01% | 2432 | 168,590 | 29,058,640 |
| 2025-04-01 | 172.5 | 169.2 | 178 | 168.3 | -0.65% | 6044 | 544,488 | 94,906,487 |
| 2025-03-31 | 168.4 | 170.3 | 172.3 | 168 | +0.29% | 2476 | 151,373 | 25,678,371 |
| 2025-03-28 | 171.5 | 169.8 | 173.6 | 168.2 | -2.19% | 2996 | 150,846 | 25,731,060 |
| 2025-03-27 | 176 | 173.6 | 177 | 173.3 | -2.09% | 2549 | 152,748 | 26,731,379 |
| 2025-03-26 | 180.5 | 177.3 | 182.4 | 176.2 | -2.31% | 2003 | 153,112 | 27,350,639 |
| 2025-03-25 | 181.6 | 181.5 | 183.2 | 177 | -0.06% | 2208 | 165,319 | 29,846,445 |
| 2025-03-24 | 182.3 | 181.6 | 183.4 | 179 | -0.38% | 1846 | 120,398 | 21,862,379 |
| 2025-03-21 | 184 | 182.3 | 187.6 | 181.7 | -1.35% | 2232 | 130,017 | 24,000,794 |
| 2025-03-20 | 187.7 | 184.8 | 189.6 | 184.3 | -1.55% | 2283 | 148,872 | 27,726,144 |
| 2025-03-19 | 181 | 187.7 | 189.3 | 178.9 | +4.51% | 3539 | 256,330 | 47,198,278 |
| 2025-03-18 | 184.7 | 179.6 | 184.7 | 179.3 | -1.86% | 2569 | 172,396 | 31,431,932 |
| 2025-03-17 | 180 | 183 | 185 | 180 | +2.46% | 2453 | 131,445 | 23,984,322 |
| 2025-03-14 | 177 | 178.6 | 181.8 | 176.1 | +0.79% | 2094 | 119,633 | 21,437,264 |
| 2025-03-13 | 176.7 | 177.2 | 178.2 | 172.5 | +0.11% | 3660 | 209,485 | 36,848,557 |
| 2025-03-12 | 181.3 | 177 | 181.5 | 177 | -2.37% | 2919 | 153,851 | 27,433,796 |
| 2025-03-11 | 180.4 | 181.3 | 184.2 | 180.4 | -1.73% | 2698 | 163,319 | 29,777,343 |
| 2025-03-10 | 180.4 | 184.5 | 188 | 180.4 | +1.65% | 3141 | 217,374 | 40,120,409 |
| 2025-03-07 | 180 | 181.5 | 181.6 | 179.1 | +0.95% | 1640 | 125,138 | 22,538,215 |
| 2025-03-06 | 181 | 179.8 | 182.7 | 178.7 | -0.33% | 2182 | 172,939 | 31,190,264 |
| 2025-03-05 | 182 | 180.4 | 184.9 | 180 | -0.88% | 2692 | 249,259 | 45,481,232 |
| 2025-03-04 | 179 | 182 | 184 | 178.3 | +1.68% | 3901 | 363,316 | 66,079,983 |
| 2025-03-03 | 180.6 | 179 | 180.6 | 176 | -1.38% | 3154 | 237,112 | 42,157,530 |
| 2025-02-28 | 179.2 | 181.5 | 186 | 177.1 | +1.28% | 4803 | 339,303 | 61,108,017 |
| 2025-02-27 | 190.3 | 179.2 | 193.3 | 178.4 | -5.78% | 9736 | 980,017 | 180,769,255 |
| 2025-02-26 | 200 | 190.2 | 203 | 185.7 | -4.18% | 10574 | 1,160,697 | 225,332,666 |
| 2025-02-25 | 193 | 198.5 | 200.8 | 189.6 | +3.93% | 11135 | 1,820,199 | 356,304,576 |
| 2025-02-24 | 189.9 | 191 | 197.5 | 188.5 | +1.65% | 7668 | 820,843 | 158,024,552 |
| 2025-02-21 | 191.2 | 187.9 | 191.6 | 185.7 | -1.62% | 3365 | 376,364 | 70,656,384 |
| 2025-02-20 | 187.3 | 191 | 194 | 187 | +1.92% | 3469 | 454,430 | 86,515,088 |
| 2025-02-19 | 186.9 | 187.4 | 193 | 184.8 | +0.32% | 6341 | 681,495 | 128,205,259 |
| 2025-02-18 | 191.5 | 186.8 | 194.4 | 186 | -2.45% | 4136 | 358,263 | 68,114,895 |
| 2025-02-17 | 190.9 | 191.5 | 201 | 189.3 | +3.91% | 11161 | 1,616,491 | 314,367,236 |
| 2025-02-14 | 190 | 184.3 | 194 | 181.8 | -2.44% | 6465 | 848,896 | 159,586,714 |
| 2025-02-13 | 193.7 | 188.9 | 195.6 | 188 | -1.77% | 4267 | 303,651 | 58,199,791 |
| 2025-02-12 | 184.3 | 192.3 | 194.4 | 183.2 | +5.20% | 7987 | 843,420 | 160,482,514 |
| 2025-02-11 | 180 | 182.8 | 183.6 | 180 | +1.56% | 1639 | 88,550 | 16,120,335 |
| 2025-02-10 | 180.6 | 180 | 184.4 | 179.4 | +0.45% | 2034 | 163,347 | 29,655,826 |
| 2025-02-07 | 183 | 179.2 | 185.6 | 178.6 | -2.02% | 1703 | 108,694 | 19,840,328 |
| 2025-02-06 | 182.5 | 182.9 | 189.2 | 181.5 | +0.83% | 1403 | 88,837 | 16,343,055 |
| 2025-02-05 | 180.4 | 181.4 | 183.7 | 175.1 | +0.55% | 3213 | 259,530 | 46,415,517 |
| 2025-02-04 | 187.2 | 180.4 | 187.2 | 180.4 | -2.96% | 1632 | 90,140 | 16,489,174 |
| 2025-02-03 | 185.2 | 185.9 | 186.6 | 183.6 | +0.32% | 1092 | 56,445 | 10,445,959 |
| 2025-01-31 | 193.2 | 185.3 | 195 | 185.1 | -3.04% | 2957 | 258,260 | 49,083,236 |
| 2025-01-30 | 187.3 | 191.1 | 192 | 185.7 | +2.69% | 2806 | 297,080 | 56,114,268 |
| 2025-01-29 | 184 | 186.1 | 195 | 183.1 | +1.20% | 9400 | 775,363 | 147,079,427 |
| 2025-01-28 | 181 | 183.9 | 185.8 | 180.7 | +1.60% | 1633 | 115,307 | 21,116,965 |
| 2025-01-27 | 186 | 181 | 187.5 | 180 | -2.58% | 3380 | 273,571 | 50,040,680 |
| 2025-01-24 | 172.3 | 185.8 | 194.6 | 170.7 | +7.84% | 16744 | 1,527,536 | 282,961,602 |
| 2025-01-23 | 171.5 | 172.3 | 174.2 | 169.9 | +0.17% | 1446 | 102,437 | 17,586,360 |
| 2025-01-22 | 172.9 | 172 | 176.5 | 171.5 | -0.52% | 1809 | 160,208 | 27,867,402 |
| 2025-01-21 | 172.3 | 172.9 | 173.9 | 171.4 | +0.35% | 1258 | 97,992 | 16,919,512 |
| 2025-01-20 | 174.5 | 172.3 | 176.5 | 171 | -0.06% | 2628 | 181,685 | 31,429,659 |
| 2025-01-17 | 171.4 | 172.4 | 174 | 170.9 | +0.41% | 2288 | 204,298 | 35,222,766 |
| 2025-01-16 | 171.1 | 171.7 | 172.8 | 170.2 | +0.82% | 1803 | 115,140 | 19,785,868 |
| 2025-01-15 | 168.9 | 170.3 | 171 | 168.2 | +0.89% | 1906 | 133,984 | 22,733,275 |
| 2025-01-14 | 168.3 | 168.8 | 171 | 168.1 | -0.12% | 993 | 47,822 | 8,111,209 |
| 2025-01-13 | 169.1 | 169 | 175.1 | 168.5 | +0.06% | 2559 | 199,810 | 34,364,905 |
| 2025-01-10 | 167.3 | 168.9 | 169.3 | 166 | +1.87% | 1968 | 114,997 | 19,332,208 |
| 2025-01-09 | 168.9 | 165.8 | 172.5 | 165.6 | -1.84% | 2157 | 158,788 | 26,776,964 |
| 2025-01-08 | 166.6 | 168.9 | 169.8 | 165.8 | +1.32% | 1697 | 99,322 | 16,710,303 |
| 2025-01-06 | 168 | 166.7 | 168 | 165.7 | -1.19% | 1366 | 70,772 | 11,815,310 |
| 2025-01-03 | 172 | 168.7 | 172.5 | 168.2 | 0.00% | 1746 | 106,682 | 18,087,112 |