Хэндерсон (Henderson)
HNFG
425.8 ₽ +0.9% ↑История котировок HNFG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 422.6 | 426 | 438.8 | 422.2 | +0.95% | 5162 | 175,368 | 75,432,139 |
| 2026-04-16 | 419.6 | 422 | 431.4 | 417.4 | +0.57% | 2282 | 44,275 | 18,822,564 |
| 2026-04-15 | 413.8 | 419.6 | 419.6 | 406.2 | +1.40% | 3015 | 48,742 | 20,073,851 |
| 2026-04-14 | 421.2 | 413.8 | 426.8 | 409.4 | -2.08% | 3848 | 80,896 | 33,655,245 |
| 2026-04-13 | 442.2 | 422.6 | 442.2 | 420.2 | -4.35% | 5971 | 119,513 | 51,208,100 |
| 2026-04-10 | 445 | 441.8 | 445.8 | 441 | -0.72% | 1674 | 20,233 | 8,952,078 |
| 2026-04-09 | 447.4 | 445 | 447.8 | 443 | -0.18% | 1400 | 19,273 | 8,585,509 |
| 2026-04-08 | 446.6 | 445.8 | 454 | 445.6 | -0.18% | 1237 | 21,059 | 9,447,517 |
| 2026-04-07 | 445.4 | 446.6 | 460.4 | 444 | +0.36% | 2096 | 105,551 | 47,561,623 |
| 2026-04-06 | 446 | 445 | 447 | 444 | -0.13% | 1839 | 34,569 | 15,400,045 |
| 2026-04-03 | 447.2 | 445.6 | 449.6 | 445 | -0.22% | 1482 | 19,042 | 8,510,661 |
| 2026-04-02 | 452.8 | 446.6 | 454 | 442.2 | -1.37% | 2268 | 77,040 | 34,462,772 |
| 2026-04-01 | 453.6 | 452.8 | 453.6 | 450 | +0.18% | 1271 | 17,000 | 7,669,629 |
| 2026-03-31 | 450.2 | 452 | 455.4 | 448 | +0.04% | 1530 | 45,363 | 20,488,311 |
| 2026-03-30 | 452.2 | 451.8 | 453 | 448 | -0.04% | 2343 | 32,424 | 14,615,751 |
| 2026-03-27 | 449.4 | 452 | 454 | 449.4 | +0.13% | 1414 | 37,198 | 16,801,869 |
| 2026-03-26 | 459.8 | 451.4 | 464.2 | 447.2 | -1.61% | 2594 | 37,659 | 17,112,965 |
| 2026-03-25 | 455.4 | 458.8 | 462.2 | 455 | +0.66% | 1355 | 19,263 | 8,851,424 |
| 2026-03-24 | 456.4 | 455.8 | 458.4 | 455 | -0.13% | 1426 | 19,587 | 8,925,262 |
| 2026-03-23 | 469 | 456.4 | 469 | 453.2 | -2.73% | 4822 | 84,158 | 38,715,784 |
| 2026-03-20 | 472.6 | 469.2 | 474 | 469 | -0.80% | 2730 | 43,765 | 20,645,953 |
| 2026-03-19 | 477 | 473 | 477.2 | 472.2 | -0.84% | 2920 | 28,291 | 13,428,056 |
| 2026-03-18 | 478.8 | 477 | 480 | 476 | -0.17% | 1496 | 19,000 | 9,059,333 |
| 2026-03-17 | 481 | 477.8 | 481.6 | 476.2 | -0.33% | 1959 | 30,116 | 14,405,521 |
| 2026-03-16 | 478.8 | 479.4 | 482.6 | 477.4 | +0.13% | 2403 | 26,363 | 12,662,778 |
| 2026-03-13 | 479.2 | 478.8 | 479.8 | 477.2 | -0.04% | 1563 | 19,555 | 9,349,172 |
| 2026-03-12 | 479 | 479 | 484.8 | 478.2 | +0.17% | 934 | 9,287 | 4,449,869 |
| 2026-03-11 | 479.8 | 478.2 | 480.8 | 476.6 | 0.00% | 1587 | 30,882 | 14,772,431 |
| 2026-03-10 | 477.8 | 478.2 | 482 | 476.6 | +0.13% | 2208 | 29,408 | 14,097,083 |
| 2026-03-09 | 482.8 | 477.6 | 486.8 | 476 | -1.00% | 3429 | 50,661 | 24,237,797 |
| 2026-03-06 | 484.4 | 482.4 | 488.8 | 482.2 | -0.41% | 1590 | 20,566 | 9,966,827 |
| 2026-03-05 | 482.8 | 484.4 | 499 | 480.4 | +0.33% | 2131 | 48,869 | 23,749,199 |
| 2026-03-04 | 482.4 | 482.8 | 489 | 482 | +0.08% | 1718 | 28,196 | 13,693,661 |
| 2026-03-03 | 486.2 | 482.4 | 486.2 | 481.2 | -0.37% | 1957 | 37,352 | 18,051,638 |
| 2026-03-02 | 490 | 484.2 | 492.2 | 480 | -1.18% | 7630 | 111,802 | 54,102,944 |
| 2026-02-27 | 491.4 | 490 | 492 | 490 | -0.16% | 1405 | 17,296 | 8,490,106 |
| 2026-02-26 | 492.2 | 490.8 | 493.2 | 490 | -0.28% | 1586 | 22,058 | 10,836,291 |
| 2026-02-25 | 492 | 492.2 | 493.4 | 489 | +0.16% | 2450 | 40,852 | 20,062,280 |
| 2026-02-24 | 495.4 | 491.4 | 497 | 490 | -0.81% | 6025 | 80,414 | 39,592,227 |
| 2026-02-20 | 498.2 | 495.4 | 498.6 | 493.8 | -0.40% | 3596 | 42,519 | 21,089,836 |
| 2026-02-19 | 506 | 497.4 | 506.2 | 495.8 | -1.54% | 6332 | 145,507 | 72,762,097 |
| 2026-02-18 | 505.6 | 505.2 | 507 | 502.6 | -0.12% | 1402 | 24,005 | 12,108,258 |
| 2026-02-17 | 507 | 505.8 | 508.6 | 502.6 | -0.20% | 1620 | 31,933 | 16,123,945 |
| 2026-02-16 | 506.6 | 506.8 | 508.4 | 505.4 | +0.44% | 1656 | 26,668 | 13,517,329 |
| 2026-02-13 | 505.8 | 504.6 | 507.4 | 502.2 | -0.36% | 1857 | 37,614 | 18,986,677 |
| 2026-02-12 | 506.8 | 506.4 | 508 | 502.4 | +0.84% | 1359 | 29,953 | 15,156,243 |
| 2026-02-11 | 503 | 502.2 | 504.6 | 501 | -0.12% | 1426 | 24,240 | 12,187,133 |
| 2026-02-10 | 504.2 | 502.8 | 507.6 | 500.8 | -0.20% | 1805 | 19,355 | 9,729,581 |
| 2026-02-09 | 508.8 | 503.8 | 511.4 | 500.2 | -0.98% | 4328 | 78,719 | 39,698,172 |
| 2026-02-06 | 509 | 508.8 | 511.8 | 506.2 | +0.20% | 1681 | 35,882 | 18,276,241 |
| 2026-02-05 | 510.4 | 507.8 | 511.2 | 506 | -0.51% | 2548 | 45,387 | 23,084,114 |
| 2026-02-04 | 511.8 | 510.4 | 513 | 510 | -0.27% | 1619 | 29,355 | 15,009,335 |
| 2026-02-03 | 512 | 511.8 | 513.6 | 510.4 | -0.04% | 1744 | 37,718 | 19,313,265 |
| 2026-02-02 | 510.4 | 512 | 515 | 509.2 | +0.51% | 2963 | 49,758 | 25,428,047 |
| 2026-01-30 | 513.8 | 509.4 | 515 | 508.8 | -0.66% | 2908 | 55,826 | 28,539,329 |
| 2026-01-29 | 510.4 | 512.8 | 515 | 509 | +0.47% | 4026 | 86,582 | 44,292,072 |
| 2026-01-28 | 510.2 | 510.4 | 512.4 | 509 | +0.04% | 2787 | 56,571 | 28,898,662 |
| 2026-01-27 | 511.2 | 510.2 | 512.8 | 508.8 | -0.20% | 2674 | 57,714 | 29,487,585 |
| 2026-01-26 | 511.8 | 511.2 | 513.4 | 508.8 | +0.04% | 4166 | 50,888 | 26,028,862 |
| 2026-01-23 | 512.2 | 511 | 512.4 | 508.2 | -0.20% | 3285 | 43,577 | 22,255,415 |
| 2026-01-22 | 513.6 | 512 | 514.8 | 510.6 | -0.35% | 3595 | 46,332 | 23,747,664 |
| 2026-01-21 | 513.6 | 513.8 | 516.4 | 510.2 | +0.23% | 2448 | 45,799 | 23,489,229 |
| 2026-01-20 | 518 | 512.6 | 528.8 | 502.6 | -1.04% | 9088 | 230,580 | 118,591,200 |
| 2026-01-19 | 518.2 | 518 | 522.2 | 515 | -0.04% | 6107 | 66,178 | 34,273,531 |
| 2026-01-16 | 518.4 | 518.2 | 521 | 516.4 | -0.04% | 2558 | 54,113 | 28,044,587 |
| 2026-01-15 | 518.6 | 518.4 | 521.2 | 515.8 | -0.08% | 2675 | 36,328 | 18,798,894 |
| 2026-01-14 | 519 | 518.8 | 525.8 | 515 | -0.19% | 3363 | 35,691 | 18,515,292 |
| 2026-01-13 | 520.8 | 519.8 | 524.2 | 515.6 | -0.04% | 3805 | 44,836 | 23,223,279 |
| 2026-01-12 | 521.8 | 520 | 527.6 | 518 | -0.65% | 3246 | 52,006 | 27,059,301 |
| 2026-01-09 | 514.8 | 523.4 | 528.4 | 513 | +1.71% | 3502 | 78,617 | 41,142,619 |
| 2026-01-08 | 520 | 514.6 | 520 | 512.2 | -1.04% | 1181 | 16,851 | 8,679,694 |
| 2026-01-06 | 517 | 520 | 521.6 | 514.2 | +1.17% | 1549 | 27,342 | 14,206,161 |
| 2026-01-05 | 518 | 514 | 518.6 | 506 | 0.00% | 2858 | 38,749 | 19,874,971 |