ХэдХантер (HeadHunter)
HEAD
2870 ₽ +2.39% ↑История котировок HEAD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2807 | 2874 | 2884 | 2775 | +2.53% | 15862 | 275,297 | 780,019,146 |
| 2026-02-12 | 2813 | 2803 | 2815 | 2792 | +0.11% | 10545 | 106,518 | 298,685,331 |
| 2026-02-11 | 2796 | 2800 | 2827 | 2756 | +0.29% | 18446 | 274,235 | 766,403,048 |
| 2026-02-10 | 2842 | 2792 | 2862 | 2773 | -2.04% | 19590 | 258,334 | 724,801,321 |
| 2026-02-09 | 2900 | 2850 | 2906 | 2823 | -1.72% | 15087 | 158,769 | 453,095,081 |
| 2026-02-06 | 2897 | 2900 | 2920 | 2890 | 0.00% | 5699 | 63,887 | 185,305,532 |
| 2026-02-05 | 2914 | 2900 | 2929 | 2882 | -0.24% | 11974 | 170,180 | 493,464,911 |
| 2026-02-04 | 2960 | 2907 | 2970 | 2900 | -1.59% | 12869 | 224,716 | 658,788,218 |
| 2026-02-03 | 2951 | 2954 | 2966 | 2936 | +0.14% | 8430 | 117,609 | 346,810,565 |
| 2026-02-02 | 2954 | 2950 | 2973 | 2927 | +0.20% | 17172 | 156,216 | 460,278,191 |
| 2026-01-30 | 2977 | 2944 | 2988 | 2921 | -1.11% | 12576 | 124,568 | 367,084,554 |
| 2026-01-29 | 2932 | 2977 | 2993 | 2930 | +0.30% | 19227 | 231,085 | 687,658,775 |
| 2026-01-28 | 2948 | 2968 | 2970 | 2939 | +0.68% | 9939 | 119,795 | 353,956,358 |
| 2026-01-27 | 2931 | 2948 | 2958 | 2923 | +0.72% | 10191 | 107,048 | 314,470,198 |
| 2026-01-26 | 2949 | 2927 | 2966 | 2921 | -0.71% | 21999 | 154,730 | 454,962,245 |
| 2026-01-23 | 2921 | 2948 | 2954 | 2917 | +0.79% | 7158 | 78,031 | 229,275,218 |
| 2026-01-22 | 2940 | 2925 | 2940 | 2906 | -0.24% | 10631 | 104,216 | 304,845,387 |
| 2026-01-21 | 2903 | 2932 | 2950 | 2899 | +0.86% | 11561 | 143,772 | 420,595,719 |
| 2026-01-20 | 2951 | 2907 | 2954 | 2870 | -1.22% | 17226 | 185,289 | 537,095,151 |
| 2026-01-19 | 2957 | 2943 | 2972 | 2920 | -0.47% | 11456 | 114,882 | 338,312,394 |
| 2026-01-16 | 2920 | 2957 | 2977 | 2915 | +1.30% | 7785 | 92,132 | 271,943,967 |
| 2026-01-15 | 2918 | 2919 | 2935 | 2899 | +0.03% | 6536 | 71,153 | 207,200,541 |
| 2026-01-14 | 2923 | 2918 | 2943 | 2875 | -0.34% | 9756 | 108,694 | 316,862,579 |
| 2026-01-13 | 2942 | 2928 | 3033 | 2911 | -0.68% | 18030 | 199,874 | 591,569,780 |
| 2026-01-12 | 2891 | 2948 | 2962 | 2891 | +1.97% | 9967 | 120,378 | 353,046,704 |
| 2026-01-09 | 2874 | 2891 | 2898 | 2874 | +0.59% | 3008 | 21,560 | 62,305,389 |
| 2026-01-08 | 2906 | 2874 | 2910 | 2860 | -1.41% | 6502 | 57,444 | 165,606,674 |
| 2026-01-06 | 2914 | 2915 | 2936 | 2906 | +0.28% | 6173 | 45,585 | 133,221,431 |
| 2026-01-05 | 2912 | 2907 | 2920 | 2870 | 0.00% | 7573 | 54,698 | 158,683,185 |