HH (HeadHunter)

HHRU

3908 ₽ +1.72% ↑

История котировок HHRU

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	2299.6	2265	2312.2	2225	-0.66%	501	7,639	17,539,810
2020-12-29	2399.6	2280	2399.6	2280	-3.11%	316	3,767	8,850,764
2020-12-28	2330	2353.2	2626.8	2257	+1.06%	285	4,777	11,196,719
2020-12-25	2300.2	2328.6	2332	2300.2	+1.23%	73	1,056	2,460,731
2020-12-24	2337.8	2300.4	2360	2300.4	-1.87%	487	11,055	25,705,337
2020-12-23	2309.8	2344.2	2377.2	2275.4	-0.63%	559	15,406	35,718,994
2020-12-22	2150.4	2359	2392.2	2150.4	+7.09%	459	10,246	23,446,159
2020-12-21	2000.4	2202.8	2222	2000.4	+4.65%	412	16,439	34,835,559
2020-12-18	2100.6	2105	2194.8	2100.2	-4.15%	358	13,974	29,841,129
2020-12-17	2150.8	2196.2	2216.6	2150.8	+1.17%	394	25,567	56,185,432
2020-12-16	2120.2	2170.8	2172.2	2120	+2.88%	210	8,797	18,844,353
2020-12-15	2055.2	2110	2110.4	2032.8	+1.96%	294	11,440	23,617,873
2020-12-14	2084.6	2069.4	2094.4	2040.6	-0.75%	251	7,748	16,102,417
2020-12-11	2039	2085	2088	2032.8	+3.21%	531	14,672	30,060,556
2020-12-10	1923.2	2020.2	2044.2	1923.2	+5.04%	495	16,508	32,617,700
2020-12-09	1862.6	1923.2	1937.4	1854	+3.39%	351	16,100	30,187,417
2020-12-08	1845.2	1860.2	1874.4	1831	-0.28%	330	18,078	33,400,479
2020-12-07	1867.4	1865.4	1886	1860.2	-0.95%	160	9,313	17,489,500
2020-12-04	1862.8	1883.2	1892.6	1860	+0.88%	258	7,693	14,407,160
2020-12-03	1888.8	1866.8	1888.8	1866.8	-0.48%	122	3,863	7,257,455
2020-12-02	1895.8	1875.8	1905.8	1875	-0.77%	165	4,195	7,919,222
2020-12-01	1879	1890.4	1894.6	1872	+1.08%	231	9,198	17,312,062
2020-11-30	1869.6	1870.2	1892.6	1860	+0.16%	331	12,075	22,638,247
2020-11-27	1863	1867.2	1882.2	1862.8	+0.24%	360	12,275	23,000,890
2020-11-26	1852	1862.8	1863	1850.6	+0.96%	75	3,135	5,811,219
2020-11-25	1844.2	1845	1870.8	1840.8	+0.38%	266	6,572	12,163,383
2020-11-24	1850	1838	1865.6	1837.6	-0.76%	525	13,157	24,371,908
2020-11-23	1889.4	1852	1889.8	1833.2	-1.98%	436	13,733	25,577,284
2020-11-20	1999.4	1889.4	1999.4	1875.2	-4.84%	525	33,593	65,191,337
2020-11-19	1950	1985.4	2019.8	1945	+2.20%	244	16,302	32,349,528
2020-11-18	1918	1942.6	1960	1918	-1.87%	130	8,003	15,600,426
2020-11-17	1992	1979.6	2000.6	1970.4	-0.06%	189	11,902	23,669,845
2020-11-16	1992.4	1980.8	1992.4	1963.8	-0.62%	221	6,498	12,828,828
2020-11-13	1988	1993.2	2010.8	1985	+0.06%	252	6,834	13,656,922
2020-11-12	1932	1992	1992	1925	+3.11%	472	22,263	43,796,103
2020-11-11	1890.6	1932	1935.8	1890.6	+1.93%	290	13,663	26,071,046
2020-11-10	1874.4	1895.4	1903	1859.6	+1.79%	732	46,471	87,760,223
2020-11-09	1835.4	1862	1862	1827	+1.31%	634	19,764	36,352,906
2020-11-06	1862.6	1838	1862.6	1809.2	-0.93%	457	61,949	113,066,527
2020-11-05	1850.4	1855.2	1863	1845	-1.09%	129	5,818	10,782,920
2020-11-03	1874.6	1875.6	1881.4	1863	+0.35%	328	15,527	29,042,245
2020-11-02	1830.6	1869	1874	1830	+2.47%	316	9,270	17,181,827
2020-10-30	1827.8	1824	1831.2	1799.4	+0.29%	681	110,855	201,253,922
2020-10-29	1805	1818.8	1828	1797.2	+1.11%	250	8,867	16,131,034
2020-10-28	1750.8	1798.8	1810	1750.4	+1.28%	484	9,469	16,961,587
2020-10-27	1755	1776	1776	1750.2	+1.43%	127	3,724	6,559,256
2020-10-26	1750.4	1751	1774.8	1740.4	+0.03%	171	7,274	12,746,887
2020-10-23	1767.6	1750.4	1776	1750.4	-1.44%	171	4,088	7,193,323
2020-10-22	1765.2	1776	1778.6	1759	+0.35%	204	5,924	10,463,413
2020-10-21	1813.8	1769.8	1813.8	1749.4	-1.74%	240	4,420	7,827,811
2020-10-20	1799.2	1801.2	1809.8	1785.8	+0.13%	168	4,295	7,710,606
2020-10-19	1780.4	1798.8	1804.6	1780.4	-0.57%	158	6,079	10,931,823
2020-10-16	1801.2	1809.2	1809.2	1798	+0.20%	145	4,043	7,287,201
2020-10-15	1800	1805.6	1814	1775.2	-1.05%	630	20,646	37,052,957
2020-10-14	1800	1824.8	1824.8	1780	+1.25%	402	11,455	20,620,921
2020-10-13	1839.6	1802.2	1841.8	1791.6	-1.87%	747	46,775	85,301,075
2020-10-12	1825.2	1836.6	1849	1805.2	+0.07%	300	14,829	27,323,579
2020-10-09	1852.8	1835.4	1852.8	1826.2	-1.00%	403	17,403	32,047,504
2020-10-08	1866.8	1854	1890.6	1800.2	-1.69%	681	41,515	77,857,740
2020-10-07	1899.8	1885.8	1927	1884	-0.75%	3947	93,243	177,573,477
2020-10-06	1924.8	1900	1929.8	1886.6	-0.81%	485	30,429	58,176,390
2020-10-05	1880	1915.6	1915.6	1880	+1.68%	202	6,507	12,335,300
2020-10-02	1893	1884	1902.4	1860	-0.45%	396	8,808	16,693,670
2020-10-01	1895.8	1892.6	1899.8	1879.4	-0.28%	317	5,571	10,530,647
2020-09-30	1940	1898	1940.2	1893.2	-2.06%	555	7,161	13,713,451
2020-09-29	1955	1938	2108	1930.2	+0.41%	1466	29,953	58,563,946
2020-09-28	1889.8	1930	1931	1859.6	+3.21%	1222	41,368	78,576,090
2020-09-25	1875	1870	1952.2	1850	0.00%	6184	137,778	259,692,065

Архив котировок акции HHRU по годам

2024 2023 2022 2021 2020