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)
2023-12-29	3021	2950	3026	2922	-2.41%	3884	31,988	94,737,844
2023-12-28	3050	3023	3069	3000	-0.40%	1980	19,242	58,214,884
2023-12-27	3067	3035	3069	3010	-1.01%	2042	19,086	57,872,171
2023-12-26	3010	3066	3074	3010	+2.10%	2662	33,729	102,577,874
2023-12-25	3045	3003	3090	3003	-1.38%	3873	33,605	102,350,597
2023-12-22	3024	3045	3068	2973	+1.50%	2752	25,261	76,309,946
2023-12-21	3086	3000	3099	2974	-2.76%	3239	21,547	65,009,471
2023-12-20	3010	3085	3110	2980	+3.77%	4557	33,392	101,919,512
2023-12-19	3080	2973	3188	2950	-3.44%	13315	38,805	118,521,605
2023-12-18	2994	3079	3096	2981	+2.84%	2158	20,130	61,145,294
2023-12-15	2900	2994	3013	2864	+3.92%	2607	20,753	60,698,239
2023-12-14	3000	2881	3055	2863	-2.24%	2896	16,768	49,386,577
2023-12-13	2903	2947	2957	2861	+1.52%	2394	15,088	44,073,224
2023-12-12	2869	2903	2942	2777	+1.50%	3404	19,791	57,157,111
2023-12-11	3075	2860	3086	2841	-6.99%	3813	27,428	80,057,366
2023-12-08	3030	3075	3170	2977	+1.49%	4059	29,395	91,262,413
2023-12-07	2920	3030	3092	2703	+3.77%	13272	95,970	278,349,384
2023-12-06	3200	2920	3200	2920	-9.37%	11174	87,676	264,686,736
2023-12-05	3350	3222	3350	3110	-3.59%	7540	47,282	151,301,358
2023-12-04	3430	3342	3430	3280	-2.25%	2776	18,884	63,237,065
2023-12-01	3510	3419	3529	3397	-1.78%	1712	9,645	33,326,658
2023-11-30	3554	3481	3617	3481	-3.22%	1584	10,460	36,959,927
2023-11-29	3497	3597	3723	3466	+3.54%	3127	24,162	87,306,704
2023-11-28	3534	3474	3534	3400	-1.53%	2469	13,835	47,910,976
2023-11-27	3640	3528	3648	3512	-2.00%	1775	10,979	39,077,296
2023-11-24	3650	3600	3670	3571	-1.37%	2084	14,544	52,734,296
2023-11-23	3710	3650	3710	3617	-0.68%	1701	13,511	49,418,203
2023-11-22	3646	3675	3726	3617	+0.80%	5647	30,563	112,359,802
2023-11-21	3528	3646	3675	3508	+3.58%	2628	18,389	65,997,478
2023-11-20	3540	3520	3540	3492	+0.57%	1471	12,243	43,082,910
2023-11-17	3547	3500	3565	3462	-1.33%	2323	15,619	54,678,823
2023-11-16	3557	3547	3635	3505	-0.28%	2856	21,979	78,779,334
2023-11-15	3618	3557	3618	3458	+0.76%	5801	50,119	177,873,508
2023-11-14	3507	3530	3570	3101	+0.71%	8842	66,449	229,715,859
2023-11-13	3498	3505	3609	3470	+0.57%	6056	61,053	214,998,123
2023-11-10	3622	3485	3622	3463	-3.60%	4183	25,298	88,799,487
2023-11-09	3665	3615	3675	3580	-1.36%	2197	15,111	54,742,691
2023-11-08	3750	3665	3750	3620	-1.16%	3523	26,179	96,003,765
2023-11-07	3761	3708	3803	3700	-1.41%	2174	11,694	43,793,833
2023-11-06	3759	3761	3785	3730	+1.05%	1129	4,491	16,887,554
2023-11-03	3832	3722	3832	3705	-1.27%	2043	11,650	43,703,105
2023-11-02	3832	3770	3925	3740	-1.62%	5685	37,629	144,502,154
2023-11-01	3826	3832	4000	3792	+2.32%	14503	101,701	395,016,772
2023-10-31	3805	3745	3810	3622	-1.58%	3428	20,139	74,589,089
2023-10-30	3698	3805	3810	3618	+3.82%	3244	20,549	76,783,414
2023-10-27	3700	3665	3743	3605	-0.95%	3850	22,069	80,735,838
2023-10-26	3765	3700	3765	3605	-1.65%	13942	46,238	170,785,554
2023-10-25	3797	3762	3819	3734	-0.42%	2351	14,583	54,939,557
2023-10-24	3836	3778	3848	3724	-1.28%	3845	25,385	96,092,897
2023-10-23	3805	3827	3850	3780	+0.66%	2938	18,881	72,317,188
2023-10-20	3830	3802	3879	3786	-3.26%	4265	28,477	109,226,971
2023-10-19	3750	3930	3930	3654	+5.14%	3257	23,754	89,784,087
2023-10-18	3760	3738	3777	3641	+0.27%	6800	56,255	209,460,022
2023-10-17	3830	3728	3873	3728	-1.51%	4822	46,416	176,356,352
2023-10-16	3650	3785	3823	3645	+3.87%	6167	44,563	166,864,804
2023-10-13	3702	3644	3772	3644	-1.51%	3308	28,096	104,264,185
2023-10-12	3700	3700	3744	3531	-1.60%	5574	29,345	108,182,129
2023-10-11	3582	3760	3789	3582	+4.97%	11027	76,247	283,027,346
2023-10-10	3587	3582	3611	3571	+0.31%	2960	20,214	72,540,161
2023-10-09	3581	3571	3609	3470	-0.28%	3114	19,344	68,657,680
2023-10-06	3569	3581	3620	3520	+0.34%	2440	15,893	56,884,198
2023-10-05	3625	3569	3625	3510	-1.54%	3803	25,914	92,359,001
2023-10-04	3551	3625	3671	3551	+2.08%	9365	71,419	257,927,910
2023-10-03	3508	3551	3585	3385	+1.69%	4658	28,582	99,781,902
2023-10-02	3385	3492	3594	3306	+3.16%	10478	76,502	268,271,586
2023-09-29	3425	3385	3438	3382	-0.73%	1563	8,878	30,184,606
2023-09-28	3450	3410	3487	3378	-0.23%	2843	20,069	68,572,199
2023-09-27	3360	3418	3450	3326	+2.89%	4706	34,492	117,662,477
2023-09-26	3340	3322	3388	3243	-0.36%	3642	24,781	82,244,009
2023-09-25	3173	3334	3403	3169	+5.21%	8071	60,348	198,668,308
2023-09-22	3087	3169	3211	3062	+2.69%	3965	31,737	99,929,315
2023-09-21	3224	3086	3300	3086	-3.86%	4370	27,154	87,708,064
2023-09-20	3360	3210	3361	3050	-4.58%	5773	47,146	152,081,842
2023-09-19	3469	3364	3523	3314	-3.00%	4637	34,994	118,622,999
2023-09-18	3501	3468	3588	3462	-0.49%	3545	24,106	84,997,534
2023-09-15	3442	3485	3500	3339	+1.22%	3680	27,358	94,044,991
2023-09-14	3536	3443	3536	3300	-2.22%	5138	32,762	111,407,615
2023-09-13	3508	3521	3600	3502	+1.18%	5341	37,164	132,079,228
2023-09-12	3344	3480	3573	3279	+4.25%	9993	69,472	240,406,624
2023-09-11	3399	3338	3488	3252	-0.71%	6164	49,297	164,187,546
2023-09-08	3462	3362	3476	3325	-2.75%	5217	34,853	117,778,767
2023-09-07	3620	3457	3624	3370	-4.24%	14718	96,275	334,282,629
2023-09-06	3744	3610	3744	3555	-3.32%	12686	78,906	285,817,675
2023-09-05	3749	3734	3762	3680	-0.40%	4860	30,437	113,039,605
2023-09-04	3726	3749	3840	3677	+0.67%	9868	63,982	240,592,522
2023-09-01	3770	3724	3785	3635	-0.69%	8689	51,009	188,378,219
2023-08-31	3794	3750	3795	3680	-0.66%	9221	62,625	233,638,409
2023-08-30	3772	3775	3843	3550	-1.82%	29172	223,208	822,685,080
2023-08-29	4137	3845	4250	3720	-6.38%	38380	320,780	1,254,977,900
2023-08-28	3744	4107	4192	3743	+10.26%	31194	249,983	986,962,597
2023-08-25	3535	3725	3750	3535	+5.73%	21508	165,872	607,568,477
2023-08-24	3344	3523	3569	3335	+6.05%	24902	198,434	688,964,557
2023-08-23	3178	3322	3500	3178	+4.53%	33246	268,632	903,700,937
2023-08-22	2991	3178	3259	2928	+6.86%	15765	115,092	356,262,911
2023-08-21	2884	2974	2985	2846	+5.09%	7161	52,669	153,583,412
2023-08-18	2820	2830	2898	2737	+0.60%	6774	59,815	167,897,189
2023-08-17	2780	2813	2950	2612	+2.14%	21678	149,451	418,400,064
2023-08-16	2529	2754	2844	2477	+10.43%	20766	141,799	372,484,036
2023-08-15	2440	2494	2550	2425	+2.21%	3164	23,195	58,097,522
2023-08-14	2554	2440	2570	2430	-4.50%	4001	32,329	81,598,142
2023-08-11	2570	2555	2570	2466	-0.20%	2901	29,197	73,910,195
2023-08-10	2494	2560	2567	2473	+2.89%	2534	20,963	52,851,655
2023-08-09	2538	2488	2538	2430	-1.39%	3563	26,293	65,233,392
2023-08-08	2510	2523	2540	2408	-0.08%	7102	37,920	93,475,433
2023-08-07	2570	2525	2651	2506	-1.75%	8433	51,050	132,784,780
2023-08-04	2632	2570	2645	2080	-2.36%	11925	82,469	209,477,557
2023-08-03	2590	2632	2670	2565	+2.21%	4973	41,467	108,406,531
2023-08-02	2546	2575	2600	2495	+1.18%	4683	37,510	96,078,487
2023-08-01	2505	2545	2600	2453	+2.00%	6146	49,854	126,747,638
2023-07-31	2437	2495	2520	2429	+2.72%	3890	41,786	103,137,639
2023-07-28	2440	2429	2494	2403	-0.16%	3745	28,921	70,984,509
2023-07-27	2352	2433	2447	2310	+3.93%	6589	58,076	138,188,971
2023-07-26	2374	2341	2383	2298	-0.97%	5288	37,537	87,662,102
2023-07-25	2245	2364	2387	2216	+5.58%	5501	54,444	124,331,653
2023-07-24	2222	2239	2243	2200	+0.81%	1821	15,624	34,611,435
2023-07-21	2174	2221	2233	2156	+2.21%	1661	12,551	27,459,496
2023-07-20	2240	2173	2242	2150	-2.77%	2925	19,561	42,749,797
2023-07-19	2264	2235	2264	2204	-1.28%	2526	22,146	49,256,962
2023-07-18	2230	2264	2270	2210	+1.66%	3623	34,103	76,298,138
2023-07-17	2181	2227	2232	2170	+1.92%	1971	17,293	37,971,120
2023-07-14	2170	2185	2196	2150	+0.37%	1430	10,959	23,880,600
2023-07-13	2198	2177	2200	2140	-0.64%	1889	14,135	30,576,970
2023-07-12	2185	2191	2215	2167	+0.41%	1857	14,325	31,388,699
2023-07-11	2182	2182	2199	2150	+0.23%	2149	11,474	24,896,532
2023-07-10	2185	2177	2189	2161	+0.14%	1368	9,498	20,659,104
2023-07-07	2130	2174	2250	2102	+2.02%	5405	47,541	103,487,260
2023-07-06	2141	2131	2151	2128	-0.51%	990	9,197	19,650,556
2023-07-05	2165	2142	2165	2139	-0.19%	916	6,249	13,420,298
2023-07-04	2165	2146	2182	2140	-0.56%	1517	8,505	18,285,760
2023-07-03	2144	2158	2165	2142	+0.65%	1294	7,896	17,028,300
2023-06-30	2170	2144	2205	2125	-0.97%	1342	9,190	19,823,962
2023-06-29	2159	2165	2188	2131	+0.51%	1604	11,977	25,903,381
2023-06-28	2165	2154	2207	2125	-0.46%	2330	15,193	32,802,545
2023-06-27	2140	2164	2202	2121	+1.22%	1648	13,671	29,588,961
2023-06-26	2174	2138	2226	2052	-1.66%	4406	31,762	67,860,907
2023-06-23	2296	2174	2322	2125	-4.57%	11162	61,712	135,382,797
2023-06-22	2213	2278	2320	2177	+2.47%	6420	49,217	111,204,007
2023-06-21	2198	2223	2230	2145	+2.16%	2833	21,965	48,114,908
2023-06-20	2124	2176	2189	2124	+1.68%	2678	23,361	50,359,652
2023-06-19	2167	2140	2168	2102	-1.25%	4381	21,335	45,547,636
2023-06-16	2142	2167	2192	2116	+1.40%	2486	20,928	44,846,562
2023-06-15	2166	2137	2169	2118	-0.97%	2501	16,035	34,278,504
2023-06-14	2180	2158	2220	2130	-0.78%	4678	40,254	86,763,995
2023-06-13	2253	2175	2302	2122	-2.07%	10772	71,265	155,178,222
2023-06-09	2255	2221	2548	2200	-1.29%	16973	143,601	337,652,246
2023-06-08	2072	2250	2250	2050	+9.06%	5700	50,612	109,387,592
2023-06-07	1998	2063	2146	1973	+3.41%	5123	36,813	76,478,426
2023-06-06	1926	1995	2000	1845	+2.31%	2906	24,184	46,198,778
2023-06-05	2041	1950	2050	1916	-4.46%	3141	22,993	45,713,730
2023-06-02	2053	2041	2068	2020	+0.10%	1253	9,169	18,709,102
2023-06-01	2043	2039	2102	2001	+0.89%	3303	28,353	58,142,956
2023-05-31	1953	2021	2045	1901	+2.23%	2550	20,430	40,834,860
2023-05-30	2001	1977	2014	1900	-2.08%	2957	22,576	44,709,009
2023-05-29	1997	2019	2080	1971	+1.87%	7497	53,145	107,595,752
2023-05-26	1845	1982	2088	1822	+6.62%	14859	91,707	179,464,070
2023-05-25	1833	1859	1878	1808	+1.70%	6887	27,916	51,252,790
2023-05-24	1750	1828	1889	1750	+4.04%	3875	23,767	43,004,349
2023-05-23	1732	1757	1782	1701	+1.91%	2172	16,608	29,219,605
2023-05-22	1728	1724	1780	1698	-0.23%	1334	11,152	19,426,262
2023-05-19	1667	1728	1747	1655	+3.04%	1027	11,049	18,875,324
2023-05-18	1685	1677	1720	1662	-0.18%	855	8,859	15,033,751
2023-05-17	1669	1680	1696	1650	+1.08%	988	9,080	15,166,826
2023-05-16	1651	1662	1749	1608	+0.18%	2689	29,488	49,210,387
2023-05-15	1631	1659	1660	1602	+2.22%	970	11,924	19,534,868
2023-05-12	1628	1623	1668	1572	+0.06%	1477	11,942	19,337,020
2023-05-11	1552	1622	1683	1518	+4.85%	4074	45,994	75,259,341
2023-05-10	1464	1547	1589	1426	+5.67%	1371	13,978	20,961,893
2023-05-08	1483	1464	1511	1460	-1.41%	307	1,895	2,804,117
2023-05-05	1510	1485	1511	1479	-1.72%	243	2,294	3,442,527
2023-05-04	1487	1511	1511	1454	+2.09%	650	4,200	6,227,583
2023-05-03	1553	1480	1562	1457	-4.08%	938	7,180	10,897,314
2023-05-02	1603	1543	1617	1494	-3.74%	1290	11,838	18,247,486
2023-04-28	1640	1603	1640	1575	-2.20%	595	4,705	7,564,552
2023-04-27	1611	1639	1641	1589	+1.30%	693	5,558	8,933,096
2023-04-26	1610	1618	1623	1580	+0.94%	701	4,259	6,824,200
2023-04-25	1634	1603	1638	1603	-1.78%	574	5,423	8,764,238
2023-04-24	1678	1632	1699	1599	-3.49%	3116	29,133	47,357,462
2023-04-21	1627	1691	1739	1573	+3.74%	1022	9,416	15,700,666
2023-04-20	1661	1630	1670	1550	-1.39%	949	8,792	14,158,542
2023-04-19	1789	1653	1789	1600	+0.18%	2047	22,001	36,332,217
2023-04-18	1561	1650	1650	1545	+6.52%	2095	20,479	32,871,513
2023-04-17	1549	1549	1589	1541	+0.58%	810	7,083	11,058,388
2023-04-14	1471	1540	1600	1389	+3.70%	3657	32,992	50,486,021
2023-04-13	1513	1485	1517	1471	-2.37%	2531	7,349	10,939,214
2023-04-12	1533	1521	1554	1462	-0.91%	1202	9,110	13,700,798
2023-04-11	1551	1535	1650	1497	-0.65%	2471	32,991	52,126,971
2023-04-10	1455	1545	1589	1439	+7.37%	2319	26,179	39,251,099
2023-04-07	1448	1439	1450	1408	+1.62%	1360	12,534	17,909,520
2023-04-06	1390	1416	1450	1381	+2.02%	1781	26,571	37,637,270
2023-04-05	1425	1388	1425	1335	-2.32%	3438	35,626	48,588,104
2023-04-04	1433	1421	1436	1390	-0.21%	837	7,181	10,206,482
2023-04-03	1366	1424	1450	1351	+4.25%	1942	18,446	25,970,284
2023-03-31	1370	1366	1387	1350	-1.09%	781	6,396	8,723,476
2023-03-30	1317	1381	1388	1300	+5.42%	1556	13,500	18,238,308
2023-03-29	1328	1310	1348	1295	-0.98%	879	22,541	29,629,780
2023-03-28	1315	1323	1336	1302	+1.07%	569	6,117	8,061,300
2023-03-27	1293	1309	1310	1289	+0.93%	386	4,173	5,429,756
2023-03-24	1278	1297	1297	1275	+1.25%	216	1,440	1,850,209
2023-03-23	1289	1281	1297	1276	-1.08%	334	2,148	2,758,444
2023-03-22	1281	1295	1305	1273	+0.70%	296	2,930	3,777,269
2023-03-21	1307	1286	1307	1271	-1.46%	740	9,266	11,902,685
2023-03-20	1290	1305	1305	1270	+0.38%	478	3,929	5,077,774
2023-03-17	1288	1300	1310	1282	+0.54%	224	2,254	2,933,635
2023-03-16	1290	1293	1304	1255	-0.39%	1637	9,486	12,233,184
2023-03-15	1308	1298	1314	1282	-0.54%	735	5,861	7,602,449
2023-03-14	1315	1305	1316	1293	-0.46%	531	5,302	6,901,788
2023-03-13	1318	1311	1327	1297	-0.68%	566	4,419	5,778,492
2023-03-10	1309	1320	1332	1297	+0.30%	798	4,515	5,944,322
2023-03-09	1329	1316	1329	1308	-1.05%	493	3,980	5,231,986
2023-03-07	1338	1330	1342	1312	-0.60%	554	8,445	11,185,125
2023-03-06	1343	1338	1348	1312	+0.38%	370	4,917	6,545,825
2023-03-03	1318	1333	1351	1314	+0.60%	382	3,557	4,730,466
2023-03-02	1343	1325	1349	1310	-1.27%	522	7,422	9,807,375
2023-03-01	1335	1342	1352	1326	+0.83%	433	4,157	5,585,597
2023-02-28	1332	1331	1360	1306	+0.23%	1901	11,023	14,701,308
2023-02-27	1332	1328	1332	1289	-0.15%	429	5,438	7,159,591
2023-02-24	1340	1330	1340	1280	-0.52%	239	1,557	2,062,425
2023-02-22	1342	1337	1346	1315	+0.30%	187	1,501	1,999,678
2023-02-21	1313	1333	1369	1302	+1.37%	427	2,922	3,908,542
2023-02-20	1311	1315	1319	1299	-0.30%	232	2,129	2,782,064
2023-02-17	1322	1319	1334	1299	-0.60%	360	2,890	3,807,432
2023-02-16	1309	1327	1345	1309	+1.45%	1146	5,175	6,917,332
2023-02-15	1350	1308	1350	1280	-3.11%	2417	10,353	13,585,886
2023-02-14	1353	1350	1368	1318	-1.32%	1385	6,315	8,499,233
2023-02-13	1323	1368	1371	1319	+3.71%	1397	11,597	15,640,937
2023-02-10	1347	1319	1348	1312	-1.71%	547	6,677	8,833,252
2023-02-09	1391	1342	1391	1306	-2.96%	1256	12,359	16,639,594
2023-02-08	1420	1383	1438	1365	-1.98%	1081	18,812	26,112,482
2023-02-07	1410	1411	1426	1366	+0.71%	2171	12,710	17,865,833
2023-02-06	1375	1401	1421	1375	+0.79%	643	5,552	7,781,807
2023-02-03	1434	1390	1434	1330	-3.47%	1223	9,677	13,404,693
2023-02-02	1423	1440	1440	1415	+1.84%	561	2,846	4,074,003
2023-02-01	1419	1414	1425	1401	+1.07%	888	4,562	6,450,411
2023-01-31	1426	1399	1435	1390	-1.13%	1351	9,444	13,355,831
2023-01-30	1395	1415	1425	1384	+1.73%	2396	12,273	17,198,426
2023-01-27	1393	1391	1410	1355	+0.65%	852	9,086	12,530,429
2023-01-26	1375	1382	1395	1320	-0.22%	1251	10,430	14,312,311
2023-01-25	1372	1385	1400	1363	-0.36%	435	4,031	5,574,254
2023-01-24	1405	1390	1405	1361	0.00%	1296	15,390	21,311,379
2023-01-23	1298	1390	1436	1289	+7.75%	4819	63,549	86,859,916
2023-01-20	1289	1290	1314	1272	+0.23%	1615	8,607	11,137,220
2023-01-19	1299	1287	1308	1273	-1.76%	3216	12,583	16,248,437
2023-01-18	1277	1310	1319	1270	+2.91%	2412	16,202	20,969,754
2023-01-17	1295	1273	1339	1270	-1.93%	4207	31,483	40,905,616
2023-01-16	1220	1298	1338	1213	+6.31%	2642	33,328	42,992,650
2023-01-13	1200	1221	1228	1164	+1.75%	1776	24,433	29,412,202
2023-01-12	1190	1200	1239	1151	+1.61%	2094	19,755	23,704,771
2023-01-11	1101	1181	1189	1080	+6.97%	4255	47,141	54,354,313
2023-01-10	1160	1104	1160	1085	-5.40%	2390	21,335	23,694,584
2023-01-09	1199	1167	1262	1125	-3.71%	2667	34,201	39,329,873
2023-01-06	1234	1212	1257	1206	-1.62%	323	2,763	3,398,466
2023-01-05	1242	1232	1254	1230	-0.65%	135	733	911,736
2023-01-04	1227	1240	1256	1214	+0.49%	188	1,035	1,278,522
2023-01-03	1222	1234	1247	1210	0.00%	193	1,172	1,436,778

Архив котировок акции HHRU по годам

2024 2023 2022 2021 2020