ХэдХантер (HeadHunter)
HEAD
2821 ₽ +1.66% ↑История котировок HEAD
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3654 | 3710 | 3739 | 3650 | +2.04% | 18890 | 220,494 | 816,601,575 |
| 2024-12-28 | 3500 | 3636 | 3685 | 3500 | +4.00% | 23190 | 448,470 | 1,599,422,885 |
| 2024-12-27 | 3418 | 3496 | 3530 | 3395 | +2.97% | 24893 | 428,756 | 1,485,747,444 |
| 2024-12-26 | 3440 | 3395 | 3448 | 3358 | -0.90% | 38833 | 404,289 | 1,374,766,693 |
| 2024-12-25 | 3420 | 3426 | 3450 | 3370 | -0.15% | 23522 | 370,411 | 1,261,704,324 |
| 2024-12-24 | 3540 | 3431 | 3543 | 3383 | -3.11% | 47750 | 443,552 | 1,536,437,659 |
| 2024-12-23 | 3563 | 3541 | 3591 | 3491 | +1.75% | 44551 | 541,711 | 1,918,033,758 |
| 2024-12-20 | 3299 | 3480 | 3497 | 3205 | +5.14% | 49953 | 896,525 | 3,046,946,477 |
| 2024-12-19 | 3141 | 3310 | 3310 | 3138 | +5.82% | 21452 | 485,494 | 1,562,044,324 |
| 2024-12-18 | 3070 | 3128 | 3177 | 3062 | +2.22% | 32071 | 289,324 | 902,505,560 |
| 2024-12-17 | 3584 | 3060 | 3584 | 2983 | -23.15% | 79384 | 987,771 | 3,093,297,245 |
| 2024-12-16 | 4012 | 3982 | 4062 | 3901 | -0.70% | 60596 | 752,784 | 2,974,040,673 |
| 2024-12-13 | 4142 | 4010 | 4150 | 4000 | -3.16% | 37553 | 452,192 | 1,833,032,247 |
| 2024-12-12 | 4250 | 4141 | 4278 | 4130 | -2.13% | 34073 | 296,962 | 1,246,942,070 |
| 2024-12-11 | 4300 | 4231 | 4313 | 4212 | -1.54% | 18031 | 220,078 | 941,915,935 |
| 2024-12-10 | 4325 | 4297 | 4330 | 4287 | -0.37% | 12796 | 191,478 | 823,691,177 |
| 2024-12-09 | 4301 | 4313 | 4320 | 4281 | +0.54% | 19904 | 224,011 | 964,908,995 |
| 2024-12-06 | 4298 | 4290 | 4317 | 4262 | +1.01% | 14614 | 203,519 | 873,745,880 |
| 2024-12-05 | 4190 | 4247 | 4259 | 4170 | +1.38% | 12806 | 140,794 | 593,173,232 |
| 2024-12-04 | 4233 | 4189 | 4262 | 4180 | -1.04% | 12346 | 143,659 | 607,211,247 |
| 2024-12-03 | 4285 | 4233 | 4311 | 4200 | -0.87% | 14593 | 167,553 | 712,229,997 |
| 2024-12-02 | 4200 | 4270 | 4300 | 4191 | +2.67% | 17461 | 264,344 | 1,128,767,115 |
| 2024-11-29 | 4141 | 4159 | 4192 | 4080 | +0.58% | 12832 | 145,014 | 602,531,771 |
| 2024-11-28 | 4170 | 4135 | 4174 | 4079 | +1.97% | 21978 | 171,385 | 706,255,083 |
| 2024-11-27 | 4053 | 4055 | 4110 | 3965 | +0.10% | 36516 | 331,122 | 1,335,795,356 |
| 2024-11-26 | 4131 | 4051 | 4175 | 4032 | -2.50% | 33858 | 380,078 | 1,564,661,699 |
| 2024-11-25 | 4250 | 4155 | 4268 | 4101 | -2.26% | 25308 | 320,981 | 1,343,515,492 |
| 2024-11-22 | 4300 | 4251 | 4330 | 4225 | +0.26% | 21220 | 186,085 | 796,196,504 |
| 2024-11-21 | 4345 | 4240 | 4365 | 4210 | -2.10% | 17315 | 218,013 | 931,654,381 |
| 2024-11-20 | 4360 | 4331 | 4409 | 4320 | -0.67% | 12759 | 171,571 | 748,865,072 |
| 2024-11-19 | 4460 | 4360 | 4465 | 4285 | -2.09% | 22011 | 276,265 | 1,210,303,600 |
| 2024-11-18 | 4400 | 4453 | 4480 | 4350 | -0.29% | 15969 | 223,837 | 995,886,212 |
| 2024-11-15 | 4500 | 4466 | 4518 | 4402 | +0.70% | 22114 | 352,899 | 1,574,768,653 |
| 2024-11-14 | 4465 | 4435 | 4544 | 4385 | -1.40% | 30688 | 532,640 | 2,388,156,856 |
| 2024-11-13 | 4390 | 4498 | 4500 | 4362 | +2.58% | 27778 | 402,641 | 1,791,918,790 |
| 2024-11-12 | 4400 | 4385 | 4416 | 4330 | -0.34% | 18775 | 231,041 | 1,010,014,944 |
| 2024-11-11 | 4431 | 4400 | 4500 | 4370 | +0.02% | 28221 | 410,165 | 1,822,954,566 |
| 2024-11-08 | 4320 | 4399 | 4400 | 4317 | +1.99% | 15690 | 207,701 | 905,481,649 |
| 2024-11-07 | 4299 | 4313 | 4315 | 4276 | +0.37% | 8641 | 99,728 | 428,799,538 |
| 2024-11-06 | 4300 | 4297 | 4343 | 4273 | +0.82% | 19820 | 314,362 | 1,353,382,845 |
| 2024-11-05 | 4283 | 4262 | 4297 | 4246 | +0.40% | 17703 | 174,821 | 745,678,884 |
| 2024-11-02 | 4233 | 4245 | 4269 | 4221 | +0.40% | 9496 | 91,695 | 389,547,163 |
| 2024-11-01 | 4202 | 4228 | 4249 | 4194 | +0.91% | 13535 | 152,088 | 642,880,167 |
| 2024-10-31 | 4250 | 4190 | 4270 | 4186 | -2.33% | 21290 | 229,771 | 972,527,918 |
| 2024-10-30 | 4329 | 4290 | 4341 | 4275 | -0.51% | 25381 | 280,974 | 1,208,766,750 |
| 2024-10-29 | 4500 | 4312 | 4500 | 4186 | +5.17% | 91415 | 1,669,968 | 7,214,096,150 |
| 2024-10-28 | 4136 | 4100 | 4136 | 4050 | -1.44% | 18995 | 277,216 | 1,135,457,769 |
| 2024-10-25 | 4220 | 4160 | 4250 | 4010 | -0.83% | 34883 | 633,291 | 2,635,203,807 |
| 2024-10-24 | 4100 | 4195 | 4231 | 4065 | +2.57% | 26561 | 382,153 | 1,588,775,420 |
| 2024-10-23 | 3984 | 4090 | 4177 | 3911 | +2.30% | 46163 | 634,616 | 2,594,249,631 |
| 2024-10-22 | 4059 | 3998 | 4059 | 3933 | -1.53% | 29387 | 368,515 | 1,467,383,327 |
| 2024-10-21 | 4066 | 4060 | 4113 | 4031 | -0.25% | 21838 | 188,408 | 764,708,790 |
| 2024-10-18 | 4113 | 4070 | 4131 | 4069 | -1.05% | 18512 | 157,625 | 646,267,628 |
| 2024-10-17 | 4120 | 4113 | 4159 | 4095 | -0.10% | 34626 | 172,738 | 711,407,268 |
| 2024-10-16 | 4160 | 4117 | 4218 | 4100 | -0.77% | 22876 | 246,204 | 1,020,540,625 |
| 2024-10-15 | 4144 | 4149 | 4183 | 4119 | -0.02% | 19713 | 225,349 | 936,880,189 |
| 2024-10-14 | 4150 | 4150 | 4189 | 4063 | +0.24% | 19708 | 288,887 | 1,189,693,922 |
| 2024-10-11 | 4187 | 4140 | 4187 | 4102 | -1.17% | 9175 | 133,935 | 556,780,322 |
| 2024-10-10 | 4191 | 4189 | 4219 | 4152 | +0.46% | 29920 | 208,807 | 874,069,783 |
| 2024-10-09 | 4200 | 4170 | 4248 | 4160 | -0.74% | 12961 | 212,420 | 890,970,841 |
| 2024-10-08 | 4150 | 4201 | 4256 | 4054 | +0.89% | 34183 | 497,384 | 2,077,078,650 |
| 2024-10-07 | 4240 | 4164 | 4270 | 4103 | -1.79% | 28899 | 344,630 | 1,437,843,374 |
| 2024-10-04 | 4285 | 4240 | 4305 | 4182 | -0.93% | 32205 | 405,414 | 1,721,061,587 |
| 2024-10-03 | 4305 | 4280 | 4383 | 4264 | +1.28% | 90008 | 972,765 | 4,195,709,837 |
| 2024-10-02 | 4299 | 4226 | 4400 | 4159 | -1.28% | 42665 | 587,857 | 2,536,515,647 |
| 2024-10-01 | 4490 | 4281 | 4548 | 4281 | -4.82% | 67824 | 914,313 | 3,990,695,382 |
| 2024-09-30 | 4250 | 4498 | 4498 | 4230 | +7.15% | 72235 | 982,534 | 4,321,188,172 |
| 2024-09-27 | 3949 | 4198 | 4258 | 3940 | +6.68% | 60931 | 1,061,293 | 4,361,545,653 |
| 2024-09-26 | 3899 | 3935 | 4095 | 3719 | 0.00% | 101339 | 2,378,148 | 9,245,555,078 |