Хэндерсон (Henderson)
HNFG
502.8 ₽ -0.2% ↓История котировок HNFG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |