Фикс Прайс (Fix Price)

FIXP

137.4 ₽ +2.54% ↑

История котировок FIXP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	550	547.5	556.1	540	-0.45%	9323	304,704	167,121,233
2021-12-29	539.5	550	557	451	+1.95%	19181	983,483	530,645,831
2021-12-28	546.8	539.5	546.8	539.3	-0.39%	8439	233,668	126,402,380
2021-12-27	544.6	541.6	554	540	-0.55%	8095	175,037	94,934,808
2021-12-24	546.7	544.6	552.2	539	+0.67%	7755	209,868	114,422,907
2021-12-23	551.1	541	557.4	538.7	-1.73%	11410	249,541	135,912,320
2021-12-22	560	550.5	562.5	550.5	-1.70%	9028	210,168	116,952,266
2021-12-21	559.7	560	565.8	554.2	+0.36%	10126	205,036	114,919,428
2021-12-20	559.5	558	560.3	547	-0.27%	9370	187,634	104,051,277
2021-12-17	569.3	559.5	569.3	551.3	-0.78%	10087	201,966	113,425,883
2021-12-16	569.3	563.9	575	559.2	-0.53%	15164	495,085	280,172,234
2021-12-15	583.9	566.9	599.6	557.1	-2.09%	10521	237,833	135,812,223
2021-12-14	586.9	579	600	568.5	-2.06%	13688	308,940	179,660,978
2021-12-13	599.9	591.2	604.9	568.6	-0.14%	11501	354,118	206,315,656
2021-12-10	604.9	592	605.5	588	-2.05%	14665	268,171	160,043,306
2021-12-09	603	604.4	605	570.1	+0.53%	10898	268,308	160,265,592
2021-12-08	590	601.2	603.2	584.6	+2.84%	13556	350,269	208,938,812
2021-12-07	570	584.6	598	564.6	+2.56%	9959	320,309	187,558,664
2021-12-06	580.6	570	597	561.6	-1.71%	8249	168,538	95,722,088
2021-12-03	578.5	579.9	586.9	570	+0.24%	7887	200,757	116,399,569
2021-12-02	585.9	578.5	592.8	570	-1.26%	5273	162,304	94,503,597
2021-12-01	575.2	585.9	591	574	+1.91%	6213	165,477	96,666,709
2021-11-30	563.6	574.9	581.9	559	+1.04%	10758	220,586	125,735,215
2021-11-29	568.5	569	571.9	548.4	+2.43%	7592	192,435	107,493,016
2021-11-26	565.1	555.5	570	552	-2.71%	7800	222,566	124,337,042
2021-11-25	554.8	571	582.7	554	+2.92%	12480	296,304	168,552,536
2021-11-24	565.1	554.8	569.3	550.2	-1.70%	19672	299,601	165,956,682
2021-11-23	582.1	564.4	595	555	-3.04%	15688	494,456	283,931,006
2021-11-22	582.8	582.1	606.4	561.6	-0.12%	15414	591,419	346,347,531
2021-11-19	579.8	582.8	586	577.6	+1.11%	6366	156,560	91,113,729
2021-11-18	589	576.4	589.3	569.7	-1.67%	10707	313,672	181,738,741
2021-11-17	594.1	586.2	600.5	581.5	-1.15%	11876	267,006	158,332,731
2021-11-16	606.9	593	606.9	591.2	-1.43%	11373	179,816	107,203,783
2021-11-15	610.4	601.6	612.8	597	-1.44%	10845	251,104	150,953,465
2021-11-12	619.8	610.4	622.5	604	-1.47%	9524	255,813	156,841,768
2021-11-11	606.8	619.5	624	595.2	+3.04%	9930	277,449	169,319,426
2021-11-10	602.9	601.2	611.8	594.9	+0.18%	6385	284,879	171,163,226
2021-11-09	603.5	600.1	603.9	594	+0.25%	5701	183,569	110,358,027
2021-11-08	600.7	598.6	603.7	594.2	+0.22%	6875	118,400	70,862,553
2021-11-05	609	597.3	609	590.2	-1.52%	10736	275,981	164,861,485
2021-11-03	618	606.5	618	601	-1.61%	8474	192,867	117,121,411
2021-11-02	635	616.4	635.9	608.4	-2.25%	7934	289,159	180,021,873
2021-11-01	623.4	630.6	635.7	611	+1.58%	7780	159,854	99,576,277
2021-10-29	612	620.8	625	605.9	+1.80%	7727	184,635	113,677,678
2021-10-28	617	609.8	618	603.5	-0.85%	6578	157,837	96,108,927
2021-10-27	616	615	620	609.5	+0.92%	7088	155,948	95,675,251
2021-10-26	621.6	609.4	621.6	609	-1.57%	6490	134,591	82,400,480
2021-10-25	610	619.1	622	603.2	+1.29%	7136	132,762	81,265,950
2021-10-22	632	611.2	632	610.7	-2.92%	9121	210,293	129,633,947
2021-10-21	622	629.6	633	610	+0.41%	6287	143,966	90,282,853
2021-10-20	630.4	627	631.3	611.1	-0.54%	8038	202,314	125,336,500
2021-10-19	630	630.4	634.1	621.6	-0.27%	6727	147,371	92,446,118
2021-10-18	646.7	632.1	646.7	626.2	-2.00%	8495	179,538	113,525,430
2021-10-15	635	645	648	635	+0.73%	4467	99,279	63,672,699
2021-10-14	646.8	640.3	647.5	638	-0.64%	4652	66,514	42,791,419
2021-10-13	648.1	644.4	655.4	631.7	-0.71%	6376	149,447	95,916,694
2021-10-12	661.4	649	661.6	648.2	-1.38%	6400	96,851	63,142,310
2021-10-11	671	658.1	671	649	-1.07%	10020	357,866	235,625,933
2021-10-08	664.3	665.2	669	656.9	+1.56%	4915	141,088	93,338,382
2021-10-07	659.9	655	671.8	652.5	+0.44%	6990	200,689	133,249,572
2021-10-06	652	652.1	664	638.8	+0.65%	7254	204,996	133,289,130
2021-10-05	645	647.9	654.3	636	+1.47%	5480	121,313	78,063,983
2021-10-04	655	638.5	661.7	633.2	-2.52%	10374	174,198	111,874,583
2021-10-01	653.2	655	672	648.4	+1.17%	6929	169,839	111,761,082
2021-09-30	665.9	647.4	666.5	644	-2.50%	8105	191,847	126,003,511
2021-09-29	664	664	669	652.8	-0.69%	10674	189,883	125,763,154
2021-09-28	645.9	668.6	676.2	639.3	+4.71%	13450	319,092	209,760,571
2021-09-27	633.7	638.5	649.4	631.3	-0.72%	5191	136,463	87,718,721
2021-09-24	631	643.1	660	625	+2.26%	7998	272,355	175,225,434
2021-09-23	601	628.9	638.6	600.6	+3.10%	6861	215,780	133,491,267
2021-09-22	612.5	610	618	599	+0.11%	6067	127,341	77,216,235
2021-09-21	623.8	609.3	623.9	605	-0.93%	5368	151,445	92,983,501
2021-09-20	622.3	615	629.3	610.9	-1.17%	6795	190,659	118,260,111
2021-09-17	612.1	622.3	628	608.1	+1.67%	8019	248,955	154,778,782
2021-09-16	606	612.1	618.7	598.2	+1.29%	9887	290,642	177,424,680
2021-09-15	610.9	604.3	616	596	-1.05%	8560	215,101	129,330,495
2021-09-14	602.6	610.7	615	589.2	+1.31%	17417	347,433	209,079,258
2021-09-13	650	602.8	650	595.2	-6.16%	14063	363,905	222,638,186
2021-09-10	633	642.4	645	628.5	+2.20%	4515	90,263	57,149,516
2021-09-09	652	628.6	652	628.4	-3.72%	4410	65,165	41,202,341
2021-09-08	635.2	652.9	653.2	626.3	+2.45%	3985	61,507	39,097,780
2021-09-07	650	637.3	650	627.1	-1.67%	5969	106,563	67,752,640
2021-09-06	658	648.1	669.9	645	-1.44%	4565	69,975	45,533,151
2021-09-03	668	657.6	671.5	640.1	-1.42%	5729	132,399	86,831,989
2021-09-02	670	667.1	678.4	660	-0.16%	3947	82,404	54,995,730
2021-09-01	682.9	668.2	686.9	660.6	-0.88%	4410	64,738	43,376,032
2021-08-31	683.5	674.1	690.5	670	-0.87%	4659	56,906	38,585,916
2021-08-30	690	680	700	675.3	-0.86%	4999	86,722	59,914,719
2021-08-27	684	685.9	690	679.5	+1.45%	5686	72,516	49,736,333
2021-08-26	664.8	676.1	684	656.4	+1.70%	4998	71,129	48,204,875
2021-08-25	650.6	664.8	679.4	645.7	+2.43%	5566	69,462	46,030,099
2021-08-24	664.9	649	672	645.7	-1.96%	8511	145,861	95,150,043
2021-08-23	678	662	686.2	655	-1.79%	9154	120,610	80,887,444
2021-08-20	704.3	674.1	704.3	668	-1.39%	10649	174,887	119,777,866
2021-08-19	670	683.6	697	661.1	+2.69%	17071	331,325	227,879,244
2021-08-18	670	665.7	680	654	-0.64%	10204	244,479	164,072,219
2021-08-17	642.7	670	675	633.7	+4.25%	16678	507,145	337,454,687
2021-08-16	632	642.7	644.9	623.2	+2.18%	13621	171,566	109,658,010
2021-08-13	610	629	639.9	602.4	+3.11%	20592	358,497	224,841,420
2021-08-12	615	610	615	584	+4.45%	19456	568,169	338,198,513
2021-08-11	589.4	584	594	573.3	-1.10%	4944	105,451	61,369,702
2021-08-10	589	590.5	591	581.1	+1.48%	3896	49,541	29,010,611
2021-08-09	575	581.9	584.2	570.3	+1.93%	5776	99,058	57,259,771
2021-08-06	567.8	570.9	577.4	560.4	-0.54%	3940	74,970	42,664,364
2021-08-05	561.5	574	574	555	+2.23%	4042	67,172	37,977,238
2021-08-04	556.8	561.5	567.9	550.6	+0.99%	4525	83,461	46,740,604
2021-08-03	555.4	556	557.3	545	+0.13%	3067	99,421	55,118,977
2021-08-02	567.2	555.3	571.8	546.4	-2.06%	4810	98,902	55,080,500
2021-07-30	555	567	569.3	554.5	+2.16%	9555	178,256	99,682,313
2021-07-29	548.6	555	556.8	540.6	+1.30%	11110	130,995	71,548,533
2021-07-28	550.9	547.9	557	538.3	-0.27%	12396	197,829	107,684,112
2021-07-27	561.5	549.4	567.5	545	-2.92%	13612	151,203	83,371,522
2021-07-26	574.4	565.9	576.5	560	-1.39%	13070	134,702	76,373,875
2021-07-23	576.8	573.9	579.8	568	-0.47%	11595	121,833	69,799,899
2021-07-22	592.4	576.6	592.4	569	-1.92%	13034	196,392	113,090,560
2021-07-21	601.9	587.9	603.4	585.6	-2.33%	15345	179,118	105,837,093
2021-07-20	609.1	601.9	609.1	593	-0.02%	12058	151,576	90,511,574
2021-07-19	608.9	602	615	595.5	-0.50%	11436	146,896	88,381,824
2021-07-16	618	605	618	602	-1.94%	9998	164,100	100,109,027
2021-07-15	622.6	617	622.6	605.5	-0.05%	9806	100,775	61,641,480
2021-07-14	632.1	617.3	634.4	612.7	-2.34%	8568	103,909	64,851,189
2021-07-13	644.7	632.1	648.3	629	-2.47%	8979	82,915	52,482,456
2021-07-12	630	648.1	650	623.1	+2.26%	9571	119,317	76,353,897
2021-07-09	635.2	633.8	639.6	626.6	+0.92%	2741	41,542	26,183,064
2021-07-08	636.1	628	640	618.1	-1.51%	7273	113,452	71,223,128
2021-07-07	642.4	637.6	650	633	-0.03%	6471	65,235	41,825,673
2021-07-06	653.3	637.8	653.3	635.1	-0.82%	6787	103,360	66,319,939
2021-07-05	653	643.1	653.9	633.6	-0.91%	7159	72,330	46,421,180
2021-07-02	649.8	649	654.7	641.3	+0.54%	5906	77,350	49,941,177
2021-07-01	636.9	645.5	660	636.9	+1.33%	4906	64,397	41,517,974
2021-06-30	660	637	660	632	-1.85%	3628	92,306	58,827,096
2021-06-29	654	649	662.8	641	-2.54%	4181	76,990	50,383,965
2021-06-28	662.3	665.9	666.4	651	+0.56%	9671	111,287	73,075,118
2021-06-25	671.6	662.2	678.5	653.3	-1.37%	2454	100,896	66,822,107
2021-06-24	674.1	671.4	680.7	662	-0.55%	2734	115,557	77,504,942
2021-06-23	668.6	675.1	676.3	662.8	+0.94%	2601	125,625	84,580,355
2021-06-22	667.3	668.8	671	660	+0.22%	2245	63,028	41,830,567
2021-06-21	658	667.3	667.5	641.5	+1.26%	3629	126,553	83,627,723
2021-06-18	664.2	659	664.2	633.3	-0.78%	5436	186,515	121,541,930
2021-06-17	614	664.2	664.2	610.6	+8.76%	4183	199,758	126,843,309
2021-06-16	612.1	610.7	616.2	610	-0.33%	2810	70,305	42,958,918
2021-06-15	613.1	612.7	627	610	-0.07%	2675	53,738	32,891,561
2021-06-14	620.4	613.1	620.5	610	-0.47%	3324	39,551	24,306,629
2021-06-11	620.5	616	623.9	615.9	-0.36%	2707	57,984	35,933,413
2021-06-10	623.4	618.2	624	615.1	-0.13%	3660	50,772	31,403,539
2021-06-09	628.5	619	628.5	615.6	+0.83%	4294	121,845	75,624,811
2021-06-08	625	613.9	626.7	613.9	-1.78%	3591	51,195	31,692,380
2021-06-07	633.9	625	633.9	624	-0.57%	3417	66,800	41,910,581
2021-06-04	642.5	628.6	653.9	627.5	-2.16%	3449	135,800	85,878,198
2021-06-03	629.4	642.5	655	625.4	+2.07%	7922	192,230	122,914,629
2021-06-02	623.5	629.5	630.5	623.5	+0.96%	3218	43,956	27,581,563
2021-06-01	632.9	623.5	633.3	610.2	+0.13%	6615	114,544	71,377,715
2021-05-31	600	622.7	643.6	600	+4.13%	12084	156,991	98,606,968
2021-05-28	618.1	598	622	589	-2.29%	10263	195,804	117,031,142
2021-05-27	643.4	612	644.8	609.5	-4.38%	9344	137,476	86,049,508
2021-05-26	653.2	640	653.5	635	-2.02%	6103	122,997	78,970,322
2021-05-25	668	653.2	677	652.1	-1.69%	5414	88,621	58,249,205
2021-05-24	660.3	664.4	672.3	651	+0.11%	3525	56,463	37,206,967
2021-05-21	662.5	663.7	676	646	+0.20%	5166	126,360	83,132,609
2021-05-20	685.8	662.4	687.5	660.1	-3.24%	3922	93,674	62,833,767
2021-05-19	682	684.6	701	675	+0.38%	3666	180,550	123,161,606
2021-05-18	675.4	682	683.8	675.1	+1.04%	5366	46,166	31,437,944
2021-05-17	688.9	675	692	675	-1.59%	4989	252,815	170,957,022
2021-05-14	676	685.9	690.9	676	+0.99%	3591	66,973	45,746,094
2021-05-13	702.1	679.2	702.9	679	-2.87%	6103	701,317	478,886,901
2021-05-12	702.9	699.3	705	691	+0.01%	7865	95,797	66,980,441
2021-05-11	707.9	699.2	709	697	-1.30%	5058	61,632	43,205,572
2021-05-10	691.4	708.4	709.6	690.5	+2.46%	4005	71,817	50,485,858
2021-05-07	700	691.4	700	690	-0.97%	7723	380,018	263,897,834
2021-05-06	702	698.2	703	695	-0.67%	10145	664,422	465,434,046
2021-05-05	705	702.9	705	702	-0.01%	5126	282,564	198,552,156
2021-05-04	710	703	710	703	-0.16%	8205	445,899	313,780,458
2021-04-30	708	704.1	714.5	704	-0.54%	4334	275,638	194,528,570
2021-04-29	708.9	707.9	718.8	690.2	+0.27%	5003	353,209	249,250,608
2021-04-28	710.4	706	716	706	-0.61%	5453	264,325	187,135,091
2021-04-27	723.9	710.3	723.9	705.1	-0.49%	6789	254,812	180,829,291
2021-04-26	717.3	713.8	723	710	-0.45%	8236	121,599	87,149,562
2021-04-23	732.9	717	733	716.2	-1.78%	7272	140,002	101,159,448
2021-04-22	738.6	730	738.6	722.2	-0.41%	6483	138,426	100,759,859
2021-04-21	738	733	741.5	727.5	-0.68%	5325	157,291	115,245,959
2021-04-20	738	738	740	727	+0.74%	6532	161,679	118,735,910
2021-04-19	730.2	732.6	740.9	723.5	+0.65%	7947	140,264	103,103,877
2021-04-16	735	727.9	741	720.2	-0.41%	8175	242,509	177,156,651
2021-04-15	730	730.9	741	728.2	+0.81%	7266	158,744	117,103,726
2021-04-14	735	725	738	715.1	-0.83%	6056	101,958	74,444,746
2021-04-13	735.5	731.1	739.5	728	-0.57%	8552	128,537	94,548,811
2021-04-12	718	735.3	735.5	718	+2.12%	11508	187,507	136,821,204
2021-04-09	724	720	726.8	715	+0.45%	6824	58,998	42,459,439
2021-04-08	707.9	716.8	727.1	705	+1.76%	7412	93,420	66,865,876
2021-04-07	714.8	704.4	716.7	701	-1.21%	9675	112,190	79,466,322
2021-04-06	728	713	743.9	710	-1.56%	11476	128,841	93,230,374
2021-04-05	738.9	724.3	742	721.6	-1.98%	9932	70,271	51,172,729
2021-04-02	744.8	738.9	745	736	-0.55%	5656	33,737	25,000,431
2021-04-01	737.7	743	744	736.8	+0.81%	8934	176,398	130,722,785
2021-03-31	743	737	743	732.9	-0.59%	7875	79,952	58,797,563
2021-03-30	739	741.4	742.6	736.4	+0.32%	9416	258,862	191,388,981
2021-03-29	741.4	739	741.5	733.4	+0.04%	14736	134,097	99,157,009
2021-03-26	739.9	738.7	743.5	717	-0.16%	10034	175,611	129,051,194
2021-03-25	732.5	739.9	742	727.2	+1.01%	15267	351,102	258,655,790
2021-03-24	728.6	732.5	733	723.1	+0.62%	10716	514,477	375,861,503
2021-03-23	719.9	728	729.9	718	+1.39%	14176	595,857	432,516,935
2021-03-22	708.3	718	721.7	708.2	+0.24%	8859	133,633	95,965,084
2021-03-19	716	716.3	717	706	+0.04%	7081	96,594	68,950,802
2021-03-18	710.7	716	716.8	706	+0.96%	10429	123,370	87,556,690
2021-03-17	700	709.2	710	674.7	+1.62%	18565	1,268,379	895,099,544
2021-03-16	708	697.9	709.4	696	-0.99%	16972	612,052	428,492,328
2021-03-15	720	704.9	720	703.6	-1.48%	19928	955,647	676,441,515
2021-03-12	720.9	715.5	721	701.1	-0.21%	15828	461,094	330,227,670
2021-03-11	725	717	725.2	671	+0.01%	42860	1,277,701	897,914,663
2021-03-10	724.5	716.9	757	712.2	0.00%	96492	2,614,386	1,899,511,015

Архив котировок акции FIXP по годам

2025 2024 2023 2022 2021