ХэдХантер (HeadHunter)
HEAD
2926 ₽ +0.45% ↑История котировок HEAD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2914 | 2926 | 2945 | 2911 | +0.45% | 8534 | 89,165 | 260,794,602 |
| 2026-04-16 | 2911 | 2913 | 2935 | 2890 | +0.07% | 11205 | 85,474 | 249,173,701 |
| 2026-04-15 | 2895 | 2911 | 2915 | 2867 | +0.59% | 16247 | 144,355 | 417,141,226 |
| 2026-04-14 | 2916 | 2894 | 2916 | 2874 | -0.62% | 11544 | 106,478 | 308,162,971 |
| 2026-04-13 | 2938 | 2912 | 2940 | 2901 | -0.61% | 16200 | 135,336 | 395,049,636 |
| 2026-04-10 | 2940 | 2930 | 2954 | 2920 | -0.34% | 10790 | 102,694 | 301,472,322 |
| 2026-04-09 | 2963 | 2940 | 2977 | 2935 | -0.78% | 7644 | 79,732 | 235,494,740 |
| 2026-04-08 | 2951 | 2963 | 2973 | 2947 | +0.41% | 8619 | 66,454 | 196,847,529 |
| 2026-04-07 | 2956 | 2951 | 2970 | 2946 | -0.14% | 9873 | 76,075 | 224,961,150 |
| 2026-04-06 | 2960 | 2955 | 2969 | 2940 | -0.17% | 8301 | 84,617 | 249,758,531 |
| 2026-04-03 | 2967 | 2960 | 2998 | 2934 | -0.20% | 8675 | 79,050 | 234,165,640 |
| 2026-04-02 | 2985 | 2966 | 2999 | 2947 | -0.37% | 9219 | 116,783 | 346,209,707 |
| 2026-04-01 | 2963 | 2977 | 2981 | 2947 | +0.68% | 9211 | 87,354 | 258,824,885 |
| 2026-03-31 | 2931 | 2957 | 2969 | 2920 | +0.92% | 13001 | 170,979 | 504,092,577 |
| 2026-03-30 | 2920 | 2930 | 2949 | 2901 | +0.96% | 11051 | 98,974 | 289,733,361 |
| 2026-03-27 | 2945 | 2902 | 2957 | 2892 | -1.63% | 13218 | 145,942 | 425,482,101 |
| 2026-03-26 | 2988 | 2950 | 2992 | 2936 | -1.27% | 9279 | 89,651 | 265,902,864 |
| 2026-03-25 | 2999 | 2988 | 3000 | 2980 | -0.33% | 8300 | 66,904 | 199,900,294 |
| 2026-03-24 | 3000 | 2998 | 3013 | 2981 | 0.00% | 7181 | 66,886 | 200,299,955 |
| 2026-03-23 | 3015 | 2998 | 3022 | 2967 | -0.46% | 14556 | 128,506 | 384,860,877 |
| 2026-03-20 | 3018 | 3012 | 3028 | 3000 | -0.23% | 10135 | 76,406 | 230,396,225 |
| 2026-03-19 | 3032 | 3019 | 3046 | 2989 | -0.43% | 20460 | 237,265 | 715,704,173 |
| 2026-03-18 | 3010 | 3032 | 3038 | 2999 | +0.73% | 21800 | 174,075 | 526,369,634 |
| 2026-03-17 | 3012 | 3010 | 3023 | 3000 | 0.00% | 14645 | 99,120 | 298,153,028 |
| 2026-03-16 | 3010 | 3010 | 3030 | 2995 | +0.27% | 11948 | 114,436 | 344,585,349 |
| 2026-03-13 | 3000 | 3002 | 3033 | 2988 | -0.07% | 10083 | 120,655 | 363,333,395 |
| 2026-03-12 | 2995 | 3004 | 3006 | 2975 | +0.60% | 8309 | 88,793 | 265,804,720 |
| 2026-03-11 | 3032 | 2986 | 3037 | 2960 | -1.52% | 13981 | 177,536 | 532,229,954 |
| 2026-03-10 | 2980 | 3032 | 3061 | 2973 | +2.12% | 19152 | 254,654 | 769,215,540 |
| 2026-03-09 | 2981 | 2969 | 2981 | 2931 | +0.30% | 12328 | 120,112 | 355,773,845 |
| 2026-03-06 | 2930 | 2960 | 3020 | 2922 | +1.06% | 24980 | 363,367 | 1,083,417,881 |
| 2026-03-05 | 2924 | 2929 | 2957 | 2905 | +0.27% | 7585 | 115,645 | 338,472,180 |
| 2026-03-04 | 2910 | 2921 | 2947 | 2908 | +0.41% | 10859 | 100,229 | 293,675,926 |
| 2026-03-03 | 2981 | 2909 | 2994 | 2886 | -2.32% | 21359 | 244,899 | 717,113,990 |
| 2026-03-02 | 3033 | 2978 | 3044 | 2940 | -1.78% | 26714 | 376,293 | 1,126,032,148 |
| 2026-02-27 | 2960 | 3032 | 3033 | 2951 | +2.61% | 17492 | 270,415 | 809,187,922 |
| 2026-02-26 | 2975 | 2955 | 2975 | 2944 | +0.54% | 11168 | 155,321 | 459,421,499 |
| 2026-02-25 | 2950 | 2939 | 2971 | 2934 | -0.37% | 11104 | 168,023 | 495,982,792 |
| 2026-02-24 | 2915 | 2950 | 2964 | 2902 | +1.17% | 18110 | 229,832 | 674,065,650 |
| 2026-02-20 | 2916 | 2916 | 2936 | 2885 | 0.00% | 11699 | 169,803 | 494,597,010 |
| 2026-02-19 | 2899 | 2916 | 2933 | 2888 | +0.73% | 8505 | 124,104 | 361,953,871 |
| 2026-02-18 | 2917 | 2895 | 2922 | 2867 | -0.10% | 7711 | 102,592 | 296,799,286 |
| 2026-02-17 | 2925 | 2898 | 2939 | 2890 | -1.13% | 10361 | 115,915 | 337,992,608 |
| 2026-02-16 | 2879 | 2931 | 2942 | 2872 | +1.98% | 20076 | 197,382 | 576,262,109 |
| 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 |