HH (HeadHunter)

HHRU

  3908 ₽  +1.72% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. HH
  5. История котировок
  6. 2022

История котировок HHRU

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-301196120212181174+0.33%2883,4514,108,259
2022-12-291222119812221161-0.99%4365,8877,026,253
2022-12-281259121012591186-4.35%93523,66428,598,233
2022-12-271241126512651225+0.72%4984,3515,418,668
2022-12-261294125612941240-2.18%3896,2687,840,280
2022-12-231319128413401246-1.61%63711,27514,555,808
2022-12-221301130513251272+0.15%1344,9216,390,819
2022-12-211286130313191285+0.08%1022,2942,985,927
2022-12-201270130213051270+2.44%1294,9626,427,040
2022-12-191294127112991261-1.40%1298,37910,805,062
2022-12-161276128913041273+0.08%695,4337,029,295
2022-12-151337128813371275-2.28%18522,75629,710,044
2022-12-141342131813421280-1.86%2411,8672,450,304
2022-12-131355134313641337-0.89%1409,75313,128,912
2022-12-121365135513701355+0.30%682,9714,055,445
2022-12-091360135113721346-2.17%1712,0942,836,220
2022-12-081369138113891361+1.10%1688,81712,142,677
2022-12-071369136613801352+0.89%911,4311,953,439
2022-12-061353135413751346+0.37%14711,60015,812,208
2022-12-051359134913711332-0.07%2286,0218,124,259
2022-12-021359135013691334-0.88%2112,0432,756,906
2022-12-011365136213841348-0.87%2051,4932,025,411
2022-11-301361137413771361+1.48%756,9359,501,700
2022-11-291359135413801342+0.52%1323,3064,525,174
2022-11-281343134713801312-0.30%3154,4426,081,578
2022-11-251359135113691345-0.52%105665904,404
2022-11-241370135813701340-1.16%1641,0521,425,131
2022-11-231365137413961340+1.18%2072,1722,986,619
2022-11-221375135813791345-0.37%1652,6733,650,562
2022-11-211394136313961332-1.59%3335,0326,810,240
2022-11-181365138514401353+1.84%7315,8798,193,000
2022-11-171370136014001341-0.15%55424,68533,604,822
2022-11-161375136213941292-0.95%51838,64952,482,386
2022-11-151388137514001201-1.72%4975,7477,838,639
2022-11-141390139914001364+0.65%2611,9702,718,217
2022-11-111405139014051368-0.22%3003,4564,760,259
2022-11-101368139314101364+1.31%3183,0744,283,836
2022-11-091390137514441365-0.29%5964,2796,022,151
2022-11-081407137914141330-1.43%4428,90912,370,356
2022-11-071377139914251352+3.17%4609,53013,199,398
2022-11-031331135613811331+0.82%3773,2284,365,510
2022-11-021355134513901330-2.54%5303,6684,994,757
2022-11-011385138014751357-0.36%5785,0947,200,201
2022-10-311341138514101341+3.82%3954,8756,699,926
2022-10-281284133414251229+4.30%138513,19717,884,840
2022-10-271286127912931272-0.23%1901,5361,968,991
2022-10-261288128213001271-0.39%2252,1822,797,990
2022-10-251275128712911265+0.08%3404,7326,084,073
2022-10-241269128612971260+2.47%2271,8942,413,921
2022-10-211268125512901219+0.72%3083,2974,086,029
2022-10-201275124612881245-1.03%2322,1822,779,052
2022-10-191290125912951220-2.40%3693,0103,772,031
2022-10-181300129013571259-0.69%5425,8987,630,827
2022-10-171187129913001186+8.79%5756,9948,830,796
2022-10-141205119412101170-0.25%1841,4131,678,745
2022-10-131167119712391152+2.40%7416,7108,098,334
2022-10-121175116911941152+0.34%2241,5151,766,093
2022-10-111144116511751144-0.17%1651,4091,641,879
2022-10-101020116711691020+2.82%4163,6043,989,475
2022-10-071139113511391113-0.35%2603,0883,453,637
2022-10-061155113912201111-1.13%3773,0563,513,892
2022-10-051168115211741101-3.44%3783,5914,088,220
2022-10-041187119312891100+0.59%151615,41718,187,112
2022-10-031075118612001075+12.95%76310,19711,682,053
2022-09-3099410501097918+6.17%99111,87511,895,195
2022-09-2910259891091924-5.18%122512,99212,625,998
2022-09-281115104311151002-0.57%6586,4166,794,811
2022-09-271030104910901010+2.94%4414,0744,244,571
2022-09-26111110191130853-9.82%130815,33315,581,823
2022-09-231291113012911111-10.25%7384,5655,303,023
2022-09-221284125913241245-0.40%7915,7647,384,985
2022-09-21116612641309983-3.44%7547,2878,894,661
2022-09-201500130915021210-10.95%211431,86943,658,582
2022-09-191404147014751337+5.00%114720,60729,395,751
2022-09-161349140014491335+3.86%126316,97323,618,929
2022-09-151335134813711325-0.15%6805,1726,970,251
2022-09-141368135013851305-2.32%8358,44311,323,476
2022-09-131420138214201323-1.29%7068,44311,602,569
2022-09-121380140014401349+3.47%129912,15217,108,739
2022-09-091289135313671278+5.79%7656,8119,077,600
2022-09-081385127913851250-4.27%115814,33718,480,742
2022-09-071335133614001300-0.45%95416,53822,219,675
2022-09-061400134214001333-3.24%84315,84021,411,321
2022-09-051390138714501355-0.86%100013,84819,263,844
2022-09-021488139914941391-4.83%115414,18120,262,985
2022-09-011517147015191440-3.03%82811,45516,912,506
2022-08-311507151615401421+0.26%7296,4829,660,038
2022-08-301600151216031500-4.97%107812,31718,806,165
2022-08-291459159116001440+8.97%113110,61916,160,852
2022-08-261465146014821401-0.41%6344,7316,860,508
2022-08-251519146615191431-0.48%5844,7877,015,471
2022-08-241650147316501417-1.80%154215,58822,651,160
2022-08-231630150016461482-6.02%148417,51026,718,642
2022-08-221505159616711505+2.77%8736,96211,145,321
2022-08-191635155316351527-3.54%4223,0134,712,987
2022-08-181695161016951580-5.01%8054,5457,325,260
2022-08-171674169517401662+1.74%3782,4814,192,567
2022-08-161700166617761551-2.91%9026,41610,887,865
2022-08-151822171618231700-3.60%4813,4025,897,385
2022-08-121680178018101680+5.70%5205,1669,151,538
2022-08-111782168417941670-5.39%5238,55115,060,628
2022-08-101835178018351770+1.02%4394,0987,336,793
2022-08-091800176218431715-1.84%97010,04917,734,756
2022-08-081760179519281700+6.85%179826,03747,407,568
2022-08-051722168018451665-1.75%304435,64562,875,264
2022-08-041366171018451351+26.01%526851,62881,909,895
2022-08-031396135714381326-0.22%8686,8729,446,460
2022-08-021450136014871325-6.53%112610,28214,115,695
2022-08-011650145516971355-10.63%220720,72530,483,491
2022-07-291597162818501473+6.41%570468,181116,307,740
2022-07-281303153015691211+18.06%296050,89370,858,409
2022-07-271200129613401199+11.82%194223,15929,471,824
2022-07-261141115913401102+8.01%262931,09837,618,305
2022-07-2594910731150941+14.15%101314,30214,403,971
2022-07-22920940946907+2.51%2192,3152,162,674
2022-07-21924917926890+0.99%2221,8391,676,311
2022-07-20925908929855+1.45%2095,1934,707,789
2022-07-19871895935853+2.64%3547,2016,473,807
2022-07-18850872901832+5.70%2974,6804,061,229
2022-07-158688258688200.00%1351,102911,734
2022-07-14898825899820-1.20%150756632,104
2022-07-13869835871830-3.24%2223,7373,144,112
2022-07-12909863913855-5.48%2182,0741,832,012
2022-07-11894913989894-1.51%1641,2401,137,053
2022-07-08903927937900+4.39%1861,4571,341,719
2022-07-07924888959875-3.58%4738,1927,552,620
2022-07-0610229211071894-6.78%7748,8948,318,531
2022-07-059369881005933+3.78%3653,3403,293,223
2022-07-04957952969944+1.17%2946,5046,173,448
2022-07-019399411010890+2.62%2893,3493,218,636
2022-06-30938917939817+6.13%3564,1573,654,692
2022-06-29895864919864-2.70%2672,1851,963,211
2022-06-28858888888829+5.34%2542,2101,911,122
2022-06-27836843862826+1.57%1802,0161,705,176
2022-06-24872830898813-4.60%6007,4826,218,669
2022-06-23869870904857-0.80%2012,2291,945,335
2022-06-22856877900838-0.57%4092,0521,778,764
2022-06-21871882934857-2.43%5902,6532,354,247
2022-06-20855904965855-1.95%3482,7732,495,176
2022-06-17956922996910-1.50%3811,5531,463,165
2022-06-16884936959880+7.59%7043,0102,751,266
2022-06-15829870923828+2.35%2671,5011,304,557
2022-06-14880850880832-3.63%4782,1631,835,757
2022-06-10988882995872-6.77%4795,2424,831,185
2022-06-0910989461098934-9.39%5163,5553,436,263
2022-06-0895010441086931+9.89%5344,8744,925,959
2022-06-079819501000948-3.75%4343,3183,200,350
2022-06-0610829871132970-8.78%6503,8833,957,579
2022-06-031177108211921052-8.07%5404,2964,746,107
2022-06-021192117711951160-1.34%2438,78110,360,625
2022-06-011181119312461156+1.10%4763,0183,588,573
2022-05-311330118013501140-11.21%11329,38411,422,855
2022-05-301485132914881325-9.28%5311,9972,754,305
2022-05-271464146514941376+4.34%6091,7462,515,084
2022-05-261388140414501340+3.77%5451,7652,482,477
2022-05-251383135313841300+1.27%2358691,156,830
2022-05-241387133613891310-5.52%5651,7302,337,907
2022-05-231480141414971352-3.48%3512,1813,057,497
2022-05-201514146515331441-2.33%4101,8162,662,791
2022-05-191475150015081460+0.07%3001,1611,719,603
2022-05-181540149916001476-0.86%5535,4508,274,817
2022-05-171535151216001499-1.63%3512,9114,434,652
2022-05-161514153715601456+3.15%2861,1581,745,078
2022-05-131452149015231452+0.47%232639943,988
2022-05-121598148315981440-6.91%5032,6913,985,898
2022-05-111450159316161438+6.48%9222,2663,479,036
2022-05-061473149615791473-3.79%4851,5642,338,293
2022-05-051509155516441509-1.27%3792,3413,672,399
2022-05-041706157517251561-6.36%5842,3043,732,142
2022-04-291783168217831566+0.72%2379051,530,636
2022-04-281571167018991570+6.03%9863,6436,288,948
2022-04-271582157516291489+4.65%3622,5604,009,440
2022-04-261520150515481450-0.99%7653,1874,751,751
2022-04-251720152017201502-11.63%5872,4453,828,972
2022-04-221705172018681705-5.49%3399991,738,621
2022-04-211732182018461722+1.39%5832,4794,400,169
2022-04-201846179518861684+3.82%9772,3354,180,058
2022-04-191798172918481625-3.89%8012,6684,598,823
2022-04-181889179919161751-3.28%6772,3884,397,959
2022-04-151864186019241761-1.54%7432,7205,003,021
2022-04-142002188920981824-6.39%5662,2994,426,918
2022-04-132020201820591950+1.36%3211,3572,711,793
2022-04-122070199121361918-3.91%5481,9043,778,827
2022-04-112217207223001962-4.21%6913,3477,088,288
2022-04-081999216323901740+13.25%169811,60324,020,192
2022-04-071992191020521900-4.12%7236,42912,615,179
2022-04-062110199221101927-2.88%7095,72411,390,983
2022-04-052189205121982001-5.35%152815,52532,063,857
2022-04-042299216724982126-5.74%152217,61238,839,502
2022-04-012202229928082190+0.83%347631,35678,808,055
2022-03-311738228023621595+44.30%413336,31573,323,449
2022-03-301448158017681404+19.70%179330,77348,771,521
2022-03-291497132017301220-14.78%161017,54825,026,550
2022-02-251989154924001400-26.03%708665,040108,381,532
2022-02-242796209431001532-31.77%603043,42291,702,615
2022-02-222666306931102600+6.71%636442,755124,913,896
2022-02-213017287632792700-5.02%657440,891122,493,872
2022-02-183397302835553004-8.93%552037,859121,501,214
2022-02-173357332534883248-0.89%444735,543119,959,908
2022-02-163453335537973348-2.78%497043,477151,511,147
2022-02-153252345135083250+6.15%519745,969155,504,896
2022-02-143340325134833097-0.15%492835,091116,427,880
2022-02-113797325637973245-10.52%409535,538124,317,424
2022-02-103569363937603507+1.96%325720,42473,907,699
2022-02-093471356935863471+2.26%294616,17357,129,314
2022-02-083476349035463383+0.20%184613,87248,322,783
2022-02-073531348335893416-1.33%185913,31946,210,671
2022-02-043471353035853421+1.88%235816,93259,296,853
2022-02-033532346536803408-5.28%337828,15398,912,375
2022-02-023612365836703527+2.90%313121,05675,797,263
2022-02-013401355536983370+3.92%499337,473129,952,452
2022-01-313390342135243286+3.48%554444,897153,850,611
2022-01-283276330633603130+1.16%477738,718126,093,079
2022-01-273040326832763040+7.82%527946,057145,404,834
2022-01-262970303132142903+2.09%464858,997181,231,667
2022-01-252857296930402777+4.32%597476,878224,544,462
2022-01-242759284628522597+5.64%717381,981221,930,506
2022-01-212848269429592683-5.04%586474,039210,117,527
2022-01-203140283732502837-4.93%11830144,083432,653,980
2022-01-193168298432992963-5.27%946496,055301,813,452
2022-01-183608315037563125-15.30%744097,579332,633,424
2022-01-173409371937963403+4.29%348029,040105,977,277
2022-01-143577356636323335-0.11%498970,061244,623,460
2022-01-133568357036293425+0.42%439344,825159,318,657
2022-01-123535355536353496+1.20%472532,754117,055,940
2022-01-113497351335793434+0.83%295230,839108,581,140
2022-01-103475348435493377+0.75%361535,958124,043,122
2022-01-063560345836163338-1.48%492646,411161,323,698
2022-01-053886351039513486-9.95%603560,842224,977,404
2022-01-043847389840023821+0.65%289628,913112,991,449
2022-01-0338983873396038100.00%225916,34063,265,745

Архив котировок акции HHRU по годам

2024   2023   2022   2021   2020