Фикс Прайс (Fix Price)
FIXR
0.671 ₽ +0.57% ↑История котировок FIXR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0.5607 | 0.561 | 0.5634 | 0.559 | +0.05% | 3733 | 113,741,000 | 63,854,841 |
| 2025-12-29 | 0.5631 | 0.5607 | 0.5666 | 0.5591 | -0.32% | 9363 | 294,157,000 | 165,304,465 |
| 2025-12-26 | 0.5649 | 0.5625 | 0.569 | 0.5616 | -0.42% | 6895 | 217,520,000 | 122,812,850 |
| 2025-12-25 | 0.565 | 0.5649 | 0.5652 | 0.56 | 0.00% | 4796 | 193,784,000 | 109,061,034 |
| 2025-12-24 | 0.5669 | 0.5649 | 0.5686 | 0.561 | -0.02% | 12295 | 147,758,000 | 83,390,172 |
| 2025-12-23 | 0.576 | 0.565 | 0.578 | 0.5611 | -1.88% | 6699 | 274,282,000 | 155,248,512 |
| 2025-12-22 | 0.59 | 0.5758 | 0.5915 | 0.572 | -2.06% | 8899 | 240,676,000 | 139,905,712 |
| 2025-12-19 | 0.6012 | 0.5879 | 0.603 | 0.5852 | -1.74% | 13530 | 365,723,000 | 217,288,336 |
| 2025-12-18 | 0.6015 | 0.5983 | 0.605 | 0.5966 | -0.52% | 6032 | 111,787,000 | 67,094,301 |
| 2025-12-17 | 0.6067 | 0.6014 | 0.6074 | 0.5983 | -0.87% | 2987 | 115,222,000 | 69,357,164 |
| 2025-12-16 | 0.6028 | 0.6067 | 0.6074 | 0.6 | +0.83% | 2525 | 103,928,000 | 62,682,531 |
| 2025-12-15 | 0.5971 | 0.6017 | 0.6026 | 0.597 | +0.85% | 2877 | 76,056,000 | 45,668,417 |
| 2025-12-12 | 0.603 | 0.5966 | 0.6047 | 0.595 | -0.95% | 2800 | 82,356,000 | 49,427,618 |
| 2025-12-11 | 0.6007 | 0.6023 | 0.6125 | 0.5985 | +0.12% | 7708 | 190,026,000 | 115,154,674 |
| 2025-12-10 | 0.5994 | 0.6016 | 0.6027 | 0.5965 | +0.48% | 7254 | 111,509,000 | 66,879,311 |
| 2025-12-09 | 0.6018 | 0.5987 | 0.6037 | 0.5947 | -0.52% | 4182 | 105,579,000 | 63,194,200 |
| 2025-12-08 | 0.6063 | 0.6018 | 0.6106 | 0.6002 | -0.71% | 2943 | 82,113,000 | 49,761,665 |
| 2025-12-05 | 0.5983 | 0.6061 | 0.6108 | 0.5963 | +1.69% | 4147 | 208,760,000 | 126,127,891 |
| 2025-12-04 | 0.6026 | 0.596 | 0.6051 | 0.5928 | -0.85% | 4534 | 95,334,000 | 57,014,711 |
| 2025-12-03 | 0.5996 | 0.6011 | 0.6029 | 0.5955 | -0.22% | 2795 | 64,367,000 | 38,547,455 |
| 2025-12-02 | 0.6073 | 0.6024 | 0.6082 | 0.6012 | -0.81% | 2977 | 66,446,000 | 40,073,306 |
| 2025-12-01 | 0.6121 | 0.6073 | 0.6141 | 0.5996 | -0.78% | 5153 | 157,476,000 | 95,309,809 |
| 2025-11-28 | 0.6076 | 0.6121 | 0.6148 | 0.6055 | +0.72% | 1639 | 37,014,000 | 22,621,034 |
| 2025-11-27 | 0.6193 | 0.6077 | 0.6197 | 0.6 | -1.56% | 3109 | 79,473,000 | 48,434,782 |
| 2025-11-26 | 0.6208 | 0.6173 | 0.6227 | 0.6138 | -0.56% | 1860 | 43,479,000 | 26,881,042 |
| 2025-11-25 | 0.617 | 0.6208 | 0.623 | 0.617 | +0.42% | 2202 | 45,596,000 | 28,273,924 |
| 2025-11-24 | 0.6226 | 0.6182 | 0.6309 | 0.6137 | -0.74% | 3837 | 73,306,000 | 45,534,808 |
| 2025-11-21 | 0.6262 | 0.6228 | 0.6356 | 0.6165 | -0.54% | 10944 | 103,878,000 | 64,668,549 |
| 2025-11-20 | 0.6239 | 0.6262 | 0.6277 | 0.619 | +1.16% | 4134 | 128,264,000 | 79,951,248 |
| 2025-11-19 | 0.6179 | 0.619 | 0.6239 | 0.6128 | +1.08% | 6411 | 102,844,000 | 63,745,938 |
| 2025-11-18 | 0.6187 | 0.6124 | 0.62 | 0.6042 | -0.33% | 10210 | 160,204,000 | 98,102,884 |
| 2025-11-17 | 0.6186 | 0.6144 | 0.624 | 0.614 | -0.49% | 3877 | 85,201,000 | 52,734,430 |
| 2025-11-14 | 0.6267 | 0.6174 | 0.6295 | 0.6096 | -1.28% | 3796 | 90,913,000 | 56,148,472 |
| 2025-11-13 | 0.6326 | 0.6254 | 0.6373 | 0.6202 | -1.00% | 4154 | 90,413,000 | 56,783,637 |
| 2025-11-12 | 0.6425 | 0.6317 | 0.6543 | 0.6255 | -1.65% | 10170 | 277,212,000 | 177,640,076 |
| 2025-11-11 | 0.6268 | 0.6423 | 0.656 | 0.6225 | +3.20% | 22198 | 603,271,000 | 388,885,037 |
| 2025-11-10 | 0.6056 | 0.6224 | 0.636 | 0.6051 | +2.77% | 10637 | 214,752,000 | 133,928,900 |
| 2025-11-07 | 0.6032 | 0.6056 | 0.6067 | 0.6007 | +0.38% | 2394 | 49,890,000 | 30,187,588 |
| 2025-11-06 | 0.601 | 0.6033 | 0.6047 | 0.5991 | +0.25% | 2511 | 38,544,000 | 23,189,002 |
| 2025-11-05 | 0.6036 | 0.6018 | 0.6084 | 0.595 | -0.69% | 3777 | 51,814,000 | 31,218,871 |
| 2025-11-03 | 0.6012 | 0.606 | 0.6083 | 0.6011 | +1.05% | 1420 | 22,341,000 | 13,534,415 |
| 2025-11-01 | 0.5895 | 0.5997 | 0.6078 | 0.588 | +1.78% | 2251 | 43,448,000 | 26,067,122 |
| 2025-10-31 | 0.6122 | 0.5892 | 0.618 | 0.586 | -3.54% | 3838 | 75,159,000 | 45,294,493 |
| 2025-10-30 | 0.6138 | 0.6108 | 0.625 | 0.6032 | -0.07% | 4241 | 101,787,000 | 62,446,399 |
| 2025-10-29 | 0.6026 | 0.6112 | 0.6143 | 0.5984 | +1.53% | 3111 | 78,611,000 | 47,651,171 |
| 2025-10-28 | 0.5981 | 0.602 | 0.6052 | 0.5851 | +1.33% | 3018 | 68,068,000 | 40,745,043 |
| 2025-10-27 | 0.6192 | 0.5941 | 0.6234 | 0.5867 | -4.27% | 5219 | 96,481,000 | 58,218,035 |
| 2025-10-24 | 0.6363 | 0.6206 | 0.6398 | 0.6132 | -1.54% | 3737 | 72,153,000 | 45,312,460 |
| 2025-10-23 | 0.6041 | 0.6303 | 0.635 | 0.6041 | +1.53% | 4234 | 87,770,000 | 54,668,234 |
| 2025-10-22 | 0.6212 | 0.6208 | 0.64 | 0.6123 | -0.75% | 5600 | 152,124,000 | 96,170,513 |
| 2025-10-21 | 0.637 | 0.6255 | 0.6417 | 0.613 | -2.27% | 5469 | 126,064,000 | 79,008,216 |
| 2025-10-20 | 0.6366 | 0.64 | 0.6499 | 0.6287 | +0.53% | 9195 | 192,351,000 | 122,945,244 |
| 2025-10-17 | 0.6468 | 0.6366 | 0.6498 | 0.6287 | -1.47% | 6605 | 138,503,000 | 87,883,643 |
| 2025-10-16 | 0.6232 | 0.6461 | 0.65 | 0.6085 | +4.38% | 8857 | 173,398,000 | 109,105,266 |
| 2025-10-15 | 0.6351 | 0.619 | 0.6511 | 0.6082 | -2.17% | 9048 | 172,730,000 | 108,728,766 |
| 2025-10-14 | 0.652 | 0.6327 | 0.664 | 0.628 | -2.59% | 11441 | 250,807,000 | 161,932,418 |
| 2025-10-13 | 0.5969 | 0.6495 | 0.658 | 0.5947 | +9.23% | 27033 | 742,618,000 | 472,433,038 |
| 2025-10-10 | 0.603 | 0.5946 | 0.622 | 0.583 | -1.39% | 7496 | 190,147,000 | 115,037,339 |
| 2025-10-09 | 0.607 | 0.603 | 0.6173 | 0.5624 | -0.50% | 9301 | 145,572,000 | 86,585,902 |
| 2025-10-08 | 0.6282 | 0.606 | 0.642 | 0.5818 | -3.76% | 14841 | 316,839,000 | 194,301,766 |
| 2025-10-07 | 0.5877 | 0.6297 | 0.6422 | 0.5781 | +7.62% | 11673 | 369,961,000 | 226,330,355 |
| 2025-10-06 | 0.5701 | 0.5851 | 0.591 | 0.554 | +3.01% | 11958 | 251,327,000 | 144,120,254 |
| 2025-10-03 | 0.5826 | 0.568 | 0.5938 | 0.567 | -2.49% | 6205 | 142,185,000 | 82,687,996 |
| 2025-10-02 | 0.5875 | 0.5825 | 0.5994 | 0.5741 | -0.46% | 6638 | 117,111,000 | 68,179,494 |
| 2025-10-01 | 0.5936 | 0.5852 | 0.6024 | 0.5805 | -1.98% | 7928 | 133,932,000 | 79,153,463 |
| 2025-09-30 | 0.6115 | 0.597 | 0.6121 | 0.5926 | -2.05% | 9242 | 256,405,000 | 153,571,274 |
| 2025-09-29 | 0.6285 | 0.6095 | 0.6316 | 0.6016 | -3.01% | 13034 | 231,359,000 | 142,886,952 |
| 2025-09-26 | 0.638 | 0.6284 | 0.6384 | 0.6202 | -1.01% | 8560 | 203,579,000 | 127,861,558 |
| 2025-09-25 | 0.655 | 0.6348 | 0.6645 | 0.6303 | -2.77% | 10320 | 162,633,000 | 105,228,407 |
| 2025-09-24 | 0.6529 | 0.6529 | 0.6583 | 0.64 | +0.03% | 7524 | 160,210,000 | 104,224,890 |
| 2025-09-23 | 0.6748 | 0.6527 | 0.7055 | 0.644 | -3.63% | 16273 | 341,944,000 | 230,308,350 |
| 2025-09-22 | 0.69 | 0.6773 | 0.6951 | 0.666 | -1.70% | 7040 | 169,618,000 | 114,699,972 |
| 2025-09-19 | 0.6944 | 0.689 | 0.7048 | 0.689 | -0.78% | 5423 | 102,954,000 | 71,332,718 |
| 2025-09-18 | 0.6935 | 0.6944 | 0.716 | 0.6909 | +0.09% | 7131 | 159,517,000 | 111,960,933 |
| 2025-09-17 | 0.7033 | 0.6938 | 0.7047 | 0.6879 | -0.93% | 5261 | 170,761,000 | 118,469,400 |
| 2025-09-16 | 0.7238 | 0.7003 | 0.724 | 0.6883 | -2.84% | 12292 | 343,652,000 | 241,583,670 |
| 2025-09-15 | 0.746 | 0.7208 | 0.75 | 0.72 | -3.39% | 10791 | 190,831,000 | 139,780,271 |
| 2025-09-12 | 0.7612 | 0.7461 | 0.765 | 0.7453 | -1.80% | 7290 | 151,029,000 | 113,668,342 |
| 2025-09-11 | 0.7687 | 0.7598 | 0.7719 | 0.7535 | -1.16% | 7701 | 137,438,000 | 104,522,255 |
| 2025-09-10 | 0.7776 | 0.7687 | 0.7805 | 0.768 | -0.95% | 6168 | 116,507,000 | 89,939,255 |
| 2025-09-09 | 0.783 | 0.7761 | 0.7929 | 0.772 | -0.86% | 6116 | 144,502,000 | 112,688,826 |
| 2025-09-08 | 0.7789 | 0.7828 | 0.7847 | 0.7714 | +0.53% | 10481 | 227,929,000 | 177,450,294 |
| 2025-09-05 | 0.7935 | 0.7787 | 0.7984 | 0.7757 | -1.87% | 11519 | 228,737,000 | 178,800,472 |
| 2025-09-04 | 0.805 | 0.7935 | 0.8107 | 0.789 | -1.43% | 6976 | 170,319,000 | 135,646,689 |
| 2025-09-03 | 0.815 | 0.805 | 0.8197 | 0.7991 | -1.23% | 7206 | 202,397,000 | 163,343,937 |
| 2025-09-02 | 0.8298 | 0.815 | 0.8336 | 0.8091 | -1.78% | 10362 | 275,544,000 | 225,982,118 |
| 2025-09-01 | 0.8373 | 0.8298 | 0.849 | 0.8241 | -0.82% | 8951 | 178,905,000 | 149,593,828 |
| 2025-08-29 | 0.843 | 0.8367 | 0.8535 | 0.835 | -0.98% | 7816 | 146,483,000 | 123,468,206 |
| 2025-08-28 | 0.8771 | 0.845 | 0.8941 | 0.831 | -2.92% | 18709 | 685,227,000 | 595,058,336 |
| 2025-08-27 | 0.854 | 0.8704 | 0.8814 | 0.8484 | +2.32% | 10485 | 245,793,000 | 213,901,895 |
| 2025-08-26 | 0.8514 | 0.8507 | 0.8723 | 0.8454 | -0.06% | 7050 | 133,856,000 | 114,453,799 |
| 2025-08-25 | 0.865 | 0.8512 | 0.8748 | 0.8447 | -1.60% | 10648 | 248,429,000 | 212,601,053 |
| 2025-08-22 | 0.916 | 0.865 | 0.9243 | 0.86 | -5.56% | 18732 | 482,855,000 | 422,990,628 |
| 2025-08-21 | 0.97 | 0.9159 | 0.9733 | 0.905 | -5.77% | 18449 | 516,935,000 | 481,394,243 |
| 2025-08-20 | 1.17 | 0.972 | 1.17 | 0.911 | 0.00% | 62243 | 1,687,754,000 | 1,645,703,797 |