Хэндерсон (Henderson)
HNFG
400.2 ₽ +0.25% ↑История котировок HNFG
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 550 | 544.5 | 550 | 540.1 | +0.09% | 2080 | 36,392 | 19,752,637 |
| 2023-12-28 | 550 | 544 | 554.4 | 540 | -0.55% | 2829 | 66,907 | 36,570,866 |
| 2023-12-27 | 545 | 547 | 550.4 | 534.5 | +2.13% | 3216 | 77,283 | 41,804,107 |
| 2023-12-26 | 552.9 | 535.6 | 559 | 535 | -2.62% | 3665 | 90,833 | 49,129,090 |
| 2023-12-25 | 542.8 | 550 | 561.3 | 542.7 | +1.64% | 4151 | 72,690 | 40,060,373 |
| 2023-12-22 | 538 | 541.1 | 558 | 533.4 | +0.95% | 4563 | 93,069 | 50,371,511 |
| 2023-12-21 | 505 | 536 | 560 | 505 | -4.29% | 4362 | 126,834 | 68,200,685 |
| 2023-12-20 | 561 | 560 | 561.3 | 546.6 | -0.02% | 2880 | 47,635 | 26,470,987 |
| 2023-12-19 | 565.4 | 560.1 | 566.5 | 545.2 | -0.28% | 3888 | 76,447 | 42,560,366 |
| 2023-12-18 | 554.8 | 561.7 | 565 | 546 | +1.94% | 4158 | 101,007 | 56,153,057 |
| 2023-12-15 | 544.8 | 551 | 559.8 | 530.6 | +2.99% | 3978 | 77,410 | 42,454,725 |
| 2023-12-14 | 554 | 535 | 570 | 530.6 | -3.04% | 5480 | 108,311 | 58,747,873 |
| 2023-12-13 | 544.8 | 551.8 | 580.7 | 530.6 | +4.07% | 12890 | 308,435 | 171,498,683 |
| 2023-12-12 | 520 | 530.2 | 559.9 | 502.5 | +5.98% | 14648 | 274,509 | 146,378,379 |
| 2023-12-11 | 513.2 | 500.3 | 529.8 | 494.9 | -1.52% | 6688 | 133,873 | 68,906,205 |
| 2023-12-08 | 494.9 | 508 | 539.8 | 493.4 | +2.52% | 5154 | 91,782 | 47,682,082 |
| 2023-12-07 | 500 | 495.5 | 501 | 485.1 | -0.70% | 1962 | 35,693 | 17,669,413 |
| 2023-12-06 | 494.2 | 499 | 504.4 | 488.8 | +1.24% | 3303 | 53,479 | 26,620,880 |
| 2023-12-05 | 492.5 | 492.9 | 500 | 476.1 | +0.18% | 7404 | 111,941 | 54,310,073 |
| 2023-12-04 | 515 | 492 | 520.4 | 482 | -4.09% | 6124 | 208,234 | 103,744,710 |
| 2023-12-01 | 517.9 | 513 | 540 | 512 | -0.64% | 3921 | 91,806 | 48,105,636 |
| 2023-11-30 | 538.1 | 516.3 | 543.3 | 515 | -4.67% | 4807 | 171,751 | 90,477,780 |
| 2023-11-29 | 537.5 | 541.6 | 557.6 | 537.5 | +0.95% | 1923 | 77,212 | 41,772,548 |
| 2023-11-28 | 555 | 536.5 | 558.3 | 535.9 | -1.38% | 3072 | 48,887 | 26,394,725 |
| 2023-11-27 | 552.2 | 544 | 568.7 | 535.1 | -1.48% | 4410 | 130,086 | 71,827,536 |
| 2023-11-24 | 561 | 552.2 | 563.4 | 551 | -1.48% | 3255 | 37,147 | 20,671,057 |
| 2023-11-23 | 570 | 560.5 | 572 | 554 | -1.68% | 3243 | 52,710 | 29,526,984 |
| 2023-11-22 | 553.6 | 570.1 | 576 | 548 | +3.00% | 5352 | 88,660 | 50,182,355 |
| 2023-11-21 | 564 | 553.5 | 570 | 545 | -1.69% | 5915 | 203,466 | 112,250,331 |
| 2023-11-20 | 573.9 | 563 | 573.9 | 563 | -1.92% | 3268 | 39,755 | 22,576,129 |
| 2023-11-17 | 578 | 574 | 582.7 | 564.2 | -0.69% | 3113 | 49,161 | 28,320,322 |
| 2023-11-16 | 572.7 | 578 | 584 | 561.2 | +2.46% | 5041 | 94,192 | 54,160,746 |
| 2023-11-15 | 551.7 | 564.1 | 574.9 | 545 | +2.56% | 7037 | 134,939 | 75,526,400 |
| 2023-11-14 | 569 | 550 | 571.7 | 547 | -3.34% | 6442 | 141,801 | 78,357,978 |
| 2023-11-13 | 581 | 569 | 595 | 546.1 | -2.07% | 12205 | 276,382 | 155,104,911 |
| 2023-11-10 | 620 | 581 | 636 | 581 | -6.28% | 15699 | 311,688 | 188,047,716 |
| 2023-11-09 | 636.2 | 619.9 | 640 | 619 | -2.53% | 10610 | 206,246 | 128,797,013 |
| 2023-11-08 | 658 | 636 | 658 | 636 | -3.56% | 8584 | 167,463 | 108,303,934 |
| 2023-11-07 | 660 | 659.5 | 662.9 | 650.1 | +1.46% | 7205 | 199,158 | 130,760,683 |
| 2023-11-06 | 664 | 650 | 665 | 647 | -2.84% | 8898 | 236,365 | 155,042,903 |
| 2023-11-03 | 674.5 | 669 | 674.5 | 632.2 | -0.15% | 22433 | 613,166 | 401,963,519 |
| 2023-11-02 | 675.2 | 670 | 735 | 617 | 0.00% | 70567 | 2,634,803 | 1,734,673,635 |