HH (HeadHunter)
HHRU
3908 ₽ +1.72% ↑История котировок HHRU
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-08-09 | 3820 | 3908 | 3925 | 3800 | +1.72% | 4490 | 26,109 | 100,931,137 |
| 2024-08-08 | 3910 | 3842 | 4076 | 3795 | -2.09% | 6895 | 36,706 | 143,221,209 |
| 2024-08-07 | 3802 | 3924 | 3952 | 3750 | +3.21% | 5060 | 34,367 | 132,097,919 |
| 2024-08-06 | 3955 | 3802 | 4100 | 3769 | -3.18% | 6047 | 38,223 | 149,429,315 |
| 2024-08-05 | 4109 | 3927 | 4109 | 3889 | -4.50% | 5477 | 33,582 | 134,331,187 |
| 2024-08-02 | 4099 | 4112 | 4239 | 4002 | +0.34% | 3893 | 27,573 | 112,660,391 |
| 2024-08-01 | 4415 | 4098 | 4469 | 4024 | -6.80% | 7748 | 53,542 | 226,565,319 |
| 2024-07-31 | 4529 | 4397 | 4593 | 4363 | -2.64% | 4390 | 20,041 | 89,802,651 |
| 2024-07-30 | 4368 | 4516 | 4516 | 4265 | +4.10% | 6010 | 28,889 | 127,044,102 |
| 2024-07-29 | 4697 | 4338 | 4697 | 4318 | -7.64% | 5092 | 26,591 | 118,951,833 |
| 2024-07-26 | 4740 | 4697 | 4821 | 4605 | -0.91% | 3027 | 14,193 | 66,829,354 |
| 2024-07-25 | 4760 | 4740 | 4771 | 4723 | -0.44% | 1253 | 18,364 | 87,132,306 |
| 2024-07-24 | 4805 | 4761 | 4839 | 4750 | -0.77% | 3140 | 11,975 | 57,202,172 |
| 2024-07-23 | 4905 | 4798 | 4906 | 4778 | -2.22% | 1428 | 4,953 | 23,949,587 |
| 2024-07-22 | 4892 | 4907 | 4950 | 4863 | +0.33% | 1721 | 7,202 | 35,329,038 |
| 2024-07-19 | 4910 | 4891 | 4941 | 4850 | -0.39% | 1291 | 6,333 | 31,044,561 |
| 2024-07-18 | 4878 | 4910 | 4918 | 4777 | +1.24% | 2647 | 10,475 | 50,886,722 |
| 2024-07-17 | 4875 | 4850 | 4899 | 4811 | -0.92% | 2299 | 8,891 | 43,127,971 |
| 2024-07-16 | 4696 | 4895 | 4895 | 4557 | +3.93% | 3624 | 17,652 | 83,024,305 |
| 2024-07-15 | 4700 | 4710 | 4773 | 4600 | -0.11% | 2435 | 15,645 | 73,569,322 |
| 2024-07-12 | 4699 | 4715 | 4749 | 4521 | +0.36% | 2041 | 11,537 | 53,931,950 |
| 2024-07-11 | 4324 | 4698 | 4728 | 4177 | +7.68% | 4593 | 21,585 | 98,160,525 |
| 2024-07-10 | 4457 | 4363 | 4475 | 4327 | -2.39% | 3312 | 13,586 | 59,702,315 |
| 2024-07-09 | 4660 | 4470 | 4661 | 4441 | -4.49% | 4350 | 20,428 | 92,379,757 |
| 2024-07-08 | 4744 | 4680 | 4770 | 4650 | -1.45% | 1584 | 9,039 | 42,723,609 |
| 2024-07-05 | 4746 | 4749 | 4786 | 4605 | +0.06% | 1903 | 11,788 | 55,203,650 |
| 2024-07-04 | 4840 | 4746 | 4849 | 4652 | -2.14% | 3132 | 18,909 | 89,676,082 |
| 2024-07-03 | 4900 | 4850 | 4920 | 4850 | -0.72% | 1407 | 5,936 | 28,983,027 |
| 2024-07-02 | 4939 | 4885 | 4945 | 4860 | -1.13% | 1446 | 7,355 | 35,970,849 |
| 2024-07-01 | 4905 | 4941 | 4943 | 4880 | +0.84% | 904 | 5,959 | 29,259,725 |
| 2024-06-28 | 4908 | 4900 | 4929 | 4860 | -0.18% | 1005 | 5,269 | 25,845,141 |
| 2024-06-27 | 4922 | 4909 | 4953 | 4836 | -0.24% | 1830 | 8,477 | 41,403,337 |
| 2024-06-26 | 4982 | 4921 | 4989 | 4911 | -0.49% | 1358 | 7,290 | 36,028,180 |
| 2024-06-25 | 4941 | 4945 | 4992 | 4873 | -0.98% | 1600 | 6,612 | 32,596,404 |
| 2024-06-24 | 4990 | 4994 | 5118 | 4904 | 0.00% | 3310 | 21,702 | 108,709,807 |
| 2024-06-21 | 4885 | 4994 | 5058 | 4885 | +2.74% | 3185 | 17,798 | 88,813,282 |
| 2024-06-20 | 4687 | 4861 | 5043 | 4687 | +4.70% | 11958 | 47,080 | 228,515,587 |
| 2024-06-19 | 4799 | 4643 | 4980 | 4572 | -2.01% | 13236 | 43,692 | 207,625,584 |
| 2024-06-18 | 4949 | 4738 | 4971 | 4730 | -3.84% | 4199 | 18,729 | 91,034,317 |
| 2024-06-17 | 5124 | 4927 | 5158 | 4920 | -1.85% | 6975 | 33,301 | 167,379,707 |
| 2024-06-14 | 4995 | 5020 | 5309 | 4986 | +0.06% | 10153 | 44,920 | 232,733,074 |
| 2024-06-13 | 4813 | 5017 | 5060 | 4631 | -0.83% | 3619 | 19,269 | 95,176,309 |
| 2024-06-11 | 5080 | 5059 | 5150 | 4968 | -0.80% | 3155 | 16,656 | 84,494,271 |
| 2024-06-10 | 5039 | 5100 | 5150 | 5001 | +1.37% | 3494 | 22,829 | 116,197,850 |
| 2024-06-07 | 4909 | 5031 | 5149 | 4892 | +3.12% | 5492 | 28,818 | 144,621,520 |
| 2024-06-06 | 4934 | 4879 | 5030 | 4879 | -1.11% | 3523 | 20,735 | 102,335,114 |
| 2024-06-05 | 4912 | 4934 | 5160 | 4912 | +0.94% | 10409 | 48,454 | 244,166,238 |
| 2024-06-04 | 4672 | 4888 | 4957 | 4672 | +5.55% | 10317 | 40,646 | 196,987,148 |
| 2024-06-03 | 4775 | 4631 | 4804 | 4450 | -1.93% | 13454 | 68,219 | 312,836,542 |
| 2024-05-31 | 4988 | 4722 | 4988 | 4716 | -5.26% | 7504 | 44,878 | 217,763,036 |
| 2024-05-30 | 5080 | 4984 | 5149 | 4927 | -1.44% | 2208 | 14,940 | 75,075,628 |
| 2024-05-29 | 5180 | 5057 | 5180 | 4976 | -2.28% | 3441 | 19,143 | 96,738,498 |
| 2024-05-28 | 4958 | 5175 | 5175 | 4859 | +3.96% | 5502 | 27,115 | 137,239,571 |
| 2024-05-27 | 5010 | 4978 | 5047 | 4859 | -1.95% | 5787 | 33,647 | 165,673,078 |
| 2024-05-24 | 5173 | 5077 | 5182 | 4921 | -1.44% | 4526 | 26,637 | 134,209,273 |
| 2024-05-23 | 5200 | 5151 | 5252 | 5125 | -0.64% | 2567 | 12,359 | 64,122,771 |
| 2024-05-22 | 5227 | 5184 | 5313 | 5175 | +0.08% | 3298 | 17,165 | 89,961,100 |
| 2024-05-21 | 5084 | 5180 | 5200 | 5010 | +1.57% | 3933 | 17,060 | 87,168,688 |
| 2024-05-20 | 5180 | 5100 | 5228 | 5031 | -1.54% | 5045 | 29,718 | 151,676,810 |
| 2024-05-17 | 5165 | 5180 | 5295 | 5165 | -0.08% | 3399 | 18,912 | 98,575,245 |
| 2024-05-16 | 5200 | 5184 | 5315 | 5115 | +1.25% | 6894 | 44,598 | 232,998,894 |
| 2024-05-15 | 5182 | 5120 | 5375 | 5087 | -1.08% | 10129 | 63,685 | 336,272,348 |
| 2024-05-14 | 5078 | 5176 | 5190 | 5055 | +1.93% | 4764 | 32,256 | 165,141,986 |
| 2024-05-13 | 4956 | 5078 | 5078 | 4880 | +2.44% | 6937 | 44,256 | 219,663,570 |
| 2024-05-10 | 4959 | 4957 | 5046 | 4945 | +0.26% | 2027 | 8,225 | 41,026,225 |
| 2024-05-08 | 5034 | 4944 | 5090 | 4924 | -1.71% | 3561 | 16,241 | 81,217,659 |
| 2024-05-07 | 5045 | 5030 | 5076 | 4971 | +1.00% | 3085 | 15,570 | 78,363,894 |
| 2024-05-06 | 5147 | 4980 | 5147 | 4939 | -3.24% | 5557 | 33,810 | 170,797,417 |
| 2024-05-03 | 4951 | 5147 | 5147 | 4890 | +3.96% | 5112 | 34,301 | 172,982,684 |
| 2024-05-02 | 5138 | 4951 | 5298 | 4907 | -4.03% | 7468 | 46,075 | 236,715,903 |
| 2024-04-30 | 5138 | 5159 | 5159 | 5075 | -0.08% | 1905 | 10,219 | 52,208,419 |
| 2024-04-29 | 4909 | 5163 | 5175 | 4880 | +4.98% | 14398 | 47,866 | 241,858,553 |
| 2024-04-27 | 4915 | 4918 | 4936 | 4868 | +0.18% | 1559 | 8,389 | 41,139,425 |
| 2024-04-26 | 4950 | 4909 | 4970 | 4850 | -0.47% | 3262 | 20,354 | 99,809,804 |
| 2024-04-25 | 4850 | 4932 | 5049 | 4745 | +1.86% | 7905 | 45,268 | 222,415,349 |
| 2024-04-24 | 4865 | 4842 | 4900 | 4657 | -0.16% | 7529 | 45,942 | 218,926,995 |
| 2024-04-23 | 5010 | 4850 | 5039 | 4850 | -3.21% | 4596 | 27,168 | 133,713,587 |
| 2024-04-22 | 4907 | 5011 | 5091 | 4861 | +1.03% | 7720 | 46,156 | 228,320,996 |
| 2024-04-19 | 5010 | 4960 | 5015 | 4805 | -0.94% | 11948 | 86,271 | 423,598,586 |
| 2024-04-18 | 5027 | 5007 | 5036 | 4953 | -0.38% | 3993 | 21,047 | 104,937,802 |
| 2024-04-17 | 4949 | 5026 | 5087 | 4949 | +1.56% | 7030 | 40,252 | 201,745,784 |
| 2024-04-16 | 5078 | 4949 | 5268 | 4935 | -2.44% | 17198 | 98,299 | 504,678,230 |
| 2024-04-15 | 4864 | 5073 | 5073 | 4862 | +4.47% | 9523 | 55,334 | 274,617,602 |
| 2024-04-12 | 4710 | 4856 | 4867 | 4657 | +3.30% | 7884 | 39,727 | 190,009,187 |
| 2024-04-11 | 4665 | 4701 | 4715 | 4591 | +0.77% | 5611 | 35,247 | 164,319,614 |
| 2024-04-10 | 4499 | 4665 | 4684 | 4428 | +2.78% | 8125 | 57,715 | 264,696,395 |
| 2024-04-09 | 4435 | 4539 | 4636 | 4424 | +1.82% | 6248 | 48,812 | 220,847,724 |
| 2024-04-08 | 4500 | 4458 | 4556 | 4370 | +0.63% | 9263 | 44,718 | 198,579,404 |
| 2024-04-05 | 4573 | 4430 | 4573 | 4407 | -3.13% | 10700 | 61,443 | 274,775,921 |
| 2024-04-04 | 4380 | 4573 | 4700 | 4353 | +4.36% | 11473 | 66,969 | 303,793,616 |
| 2024-04-03 | 4300 | 4382 | 4477 | 4272 | +2.10% | 7722 | 50,369 | 221,053,988 |
| 2024-04-02 | 4371 | 4292 | 4499 | 4180 | -1.67% | 10480 | 66,297 | 282,885,489 |
| 2024-04-01 | 4226 | 4365 | 4424 | 4226 | +3.29% | 8980 | 48,317 | 210,184,761 |
| 2024-03-29 | 4189 | 4226 | 4361 | 4182 | +1.05% | 12023 | 73,619 | 313,631,635 |
| 2024-03-28 | 4107 | 4182 | 4203 | 4107 | +1.83% | 12213 | 54,285 | 225,760,864 |
| 2024-03-27 | 4047 | 4107 | 4149 | 4016 | +2.42% | 13116 | 90,812 | 372,562,476 |
| 2024-03-26 | 4035 | 4010 | 4081 | 3947 | -0.10% | 6851 | 61,131 | 246,120,157 |
| 2024-03-25 | 3990 | 4014 | 4048 | 3897 | +0.80% | 7868 | 45,150 | 179,231,369 |
| 2024-03-22 | 3945 | 3982 | 4048 | 3945 | +1.58% | 9374 | 58,663 | 234,482,559 |
| 2024-03-21 | 3843 | 3920 | 3954 | 3841 | +2.00% | 4625 | 29,313 | 114,526,438 |
| 2024-03-20 | 3836 | 3843 | 3913 | 3798 | +1.13% | 4023 | 24,797 | 95,907,119 |
| 2024-03-19 | 3860 | 3800 | 3943 | 3779 | -1.50% | 8271 | 43,000 | 166,947,646 |
| 2024-03-18 | 3860 | 3858 | 3890 | 3804 | -0.05% | 3884 | 20,603 | 79,505,622 |
| 2024-03-15 | 3732 | 3860 | 3884 | 3724 | +3.76% | 7525 | 42,933 | 164,738,926 |
| 2024-03-14 | 3878 | 3720 | 3888 | 3719 | -3.13% | 9874 | 55,439 | 209,136,591 |
| 2024-03-13 | 3882 | 3840 | 3954 | 3840 | -0.78% | 8635 | 60,554 | 235,693,708 |
| 2024-03-12 | 3933 | 3870 | 3980 | 3833 | -1.63% | 11988 | 72,473 | 282,147,265 |
| 2024-03-11 | 3750 | 3934 | 3974 | 3730 | +5.87% | 19273 | 145,396 | 564,591,492 |
| 2024-03-07 | 3650 | 3716 | 3748 | 3504 | +1.53% | 9342 | 72,875 | 265,246,837 |
| 2024-03-06 | 3631 | 3660 | 3731 | 3538 | +0.80% | 16136 | 136,809 | 501,708,116 |
| 2024-03-05 | 3434 | 3631 | 3647 | 3375 | +6.36% | 11193 | 80,312 | 283,440,032 |
| 2024-03-04 | 3394 | 3414 | 3440 | 3337 | +0.98% | 5378 | 28,878 | 98,514,119 |
| 2024-03-01 | 3398 | 3381 | 3430 | 3324 | -0.47% | 4340 | 20,289 | 68,819,411 |
| 2024-02-29 | 3423 | 3397 | 3477 | 3362 | -0.76% | 5176 | 33,624 | 114,423,458 |
| 2024-02-28 | 3469 | 3423 | 3498 | 3420 | -1.24% | 2178 | 11,802 | 40,721,378 |
| 2024-02-27 | 3527 | 3466 | 3527 | 3413 | -0.29% | 2787 | 14,769 | 51,389,278 |
| 2024-02-26 | 3420 | 3476 | 3530 | 3420 | +1.91% | 3511 | 21,642 | 75,469,817 |
| 2024-02-22 | 3380 | 3411 | 3569 | 3365 | +1.40% | 4638 | 27,956 | 96,919,845 |
| 2024-02-21 | 3420 | 3364 | 3420 | 3250 | -2.72% | 7513 | 49,551 | 165,289,283 |
| 2024-02-20 | 3581 | 3458 | 3587 | 3458 | -3.14% | 3376 | 20,006 | 70,306,281 |
| 2024-02-19 | 3594 | 3570 | 3633 | 3522 | -0.70% | 3402 | 16,044 | 57,234,567 |
| 2024-02-16 | 3600 | 3595 | 3689 | 3581 | -0.14% | 5790 | 29,291 | 106,674,015 |
| 2024-02-15 | 3575 | 3600 | 3600 | 3517 | +0.70% | 2662 | 13,277 | 47,454,976 |
| 2024-02-14 | 3641 | 3575 | 3668 | 3536 | -1.79% | 4567 | 24,990 | 89,942,499 |
| 2024-02-13 | 3645 | 3640 | 3703 | 3592 | -0.14% | 4218 | 23,434 | 85,754,585 |
| 2024-02-12 | 3470 | 3645 | 3698 | 3456 | +4.41% | 9908 | 50,212 | 182,048,533 |
| 2024-02-09 | 3562 | 3491 | 3564 | 3441 | -1.94% | 6338 | 35,319 | 123,722,302 |
| 2024-02-08 | 3715 | 3560 | 3734 | 3555 | -4.17% | 9016 | 52,606 | 191,143,809 |
| 2024-02-07 | 3700 | 3715 | 3777 | 3616 | +0.62% | 20896 | 70,973 | 263,734,142 |
| 2024-02-06 | 3626 | 3692 | 3748 | 3521 | +2.58% | 24058 | 123,453 | 451,611,356 |
| 2024-02-05 | 3503 | 3599 | 3650 | 3413 | +2.71% | 16916 | 63,224 | 225,246,239 |
| 2024-02-02 | 3398 | 3504 | 3510 | 3313 | +4.60% | 16013 | 57,560 | 198,979,662 |
| 2024-02-01 | 3252 | 3350 | 3400 | 3226 | +3.14% | 15857 | 54,473 | 181,140,377 |
| 2024-01-31 | 3205 | 3248 | 3294 | 3181 | +1.34% | 17267 | 52,599 | 171,463,481 |
| 2024-01-30 | 3198 | 3205 | 3233 | 3156 | +0.88% | 3990 | 19,033 | 60,668,597 |
| 2024-01-29 | 3210 | 3177 | 3263 | 3143 | -0.87% | 4769 | 29,169 | 93,370,409 |
| 2024-01-26 | 3138 | 3205 | 3300 | 3138 | +2.14% | 12124 | 88,959 | 289,426,937 |
| 2024-01-25 | 3047 | 3138 | 3181 | 3013 | +3.02% | 8550 | 40,578 | 126,123,071 |
| 2024-01-24 | 3068 | 3046 | 3129 | 3027 | -0.26% | 20663 | 49,480 | 152,336,730 |
| 2024-01-23 | 3179 | 3054 | 3208 | 3054 | -3.45% | 7117 | 28,325 | 88,758,380 |
| 2024-01-22 | 3160 | 3163 | 3169 | 3136 | +0.57% | 1506 | 11,308 | 35,662,240 |
| 2024-01-19 | 3179 | 3145 | 3190 | 3117 | -1.07% | 2197 | 13,115 | 41,362,555 |
| 2024-01-18 | 3187 | 3179 | 3194 | 3161 | +0.51% | 2856 | 14,532 | 46,227,166 |
| 2024-01-17 | 3155 | 3163 | 3220 | 3146 | +0.25% | 1407 | 9,078 | 28,835,888 |
| 2024-01-16 | 3190 | 3155 | 3227 | 3104 | -0.44% | 3556 | 20,485 | 64,785,724 |
| 2024-01-15 | 3190 | 3169 | 3219 | 3150 | -0.66% | 2330 | 12,258 | 39,074,281 |
| 2024-01-12 | 3165 | 3190 | 3226 | 3165 | +0.95% | 2596 | 14,192 | 45,382,901 |
| 2024-01-11 | 3238 | 3160 | 3238 | 3134 | -1.56% | 4299 | 24,175 | 76,906,104 |
| 2024-01-10 | 3209 | 3210 | 3247 | 3194 | +0.56% | 2647 | 14,933 | 48,070,385 |
| 2024-01-09 | 3169 | 3192 | 3252 | 3169 | +1.59% | 5766 | 37,346 | 120,303,072 |
| 2024-01-08 | 3140 | 3142 | 3175 | 3098 | +0.67% | 2550 | 14,539 | 45,686,999 |
| 2024-01-05 | 3120 | 3121 | 3158 | 3051 | -0.48% | 2832 | 17,460 | 54,084,487 |
| 2024-01-04 | 3026 | 3136 | 3139 | 3008 | +4.26% | 3298 | 26,412 | 81,542,082 |
| 2024-01-03 | 2987 | 3008 | 3019 | 2955 | 0.00% | 1597 | 9,604 | 28,707,504 |