Хэндерсон (Henderson)

HNFG

400.2 ₽ +0.25% ↑

История котировок HNFG

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	517.8	517.2	521	516	+0.23%	2355	29,865	15,472,894
2025-12-29	526.8	516	529.4	514	-2.05%	5986	108,572	56,632,574
2025-12-26	514.8	526.8	533	512.6	+2.25%	3752	105,082	55,300,258
2025-12-25	514.8	515.2	516	511.6	+0.08%	1947	35,554	18,271,962
2025-12-24	515	514.8	516.4	511	-0.43%	2477	33,649	17,281,093
2025-12-23	519	517	522	511	-0.31%	2280	42,503	21,955,618
2025-12-22	527.6	518.6	530.4	518	-1.52%	3207	59,110	30,880,390
2025-12-19	531.4	526.6	533.6	525	-1.02%	2357	67,502	35,737,539
2025-12-18	529.2	532	533.4	527	+0.49%	2026	74,817	39,680,335
2025-12-17	528	529.4	534.2	525.8	+0.27%	2583	98,161	51,966,589
2025-12-16	528.6	528	531.8	525.2	-0.23%	2418	77,132	40,777,157
2025-12-15	519.6	529.2	535.2	519.2	+1.85%	4994	141,306	74,582,864
2025-12-12	525	519.6	526.2	516	-0.95%	3429	45,735	23,806,550
2025-12-11	522.2	524.6	526.8	520.8	+0.61%	2840	45,491	23,829,018
2025-12-10	523.4	521.4	523.4	520.4	-0.23%	1896	30,325	15,819,929
2025-12-09	525	522.6	525.2	519	-0.42%	3011	54,026	28,209,077
2025-12-08	528.2	524.8	532	522.6	-0.49%	2670	41,812	22,035,665
2025-12-05	530.4	527.4	532.8	526	-0.53%	2780	56,548	29,926,757
2025-12-04	526.2	530.2	533	526.2	+0.53%	1580	28,498	15,106,825
2025-12-03	532	527.4	533.6	519.8	-1.01%	2975	67,950	35,705,296
2025-12-02	537	532.8	539.4	531	-1.84%	5128	133,796	71,528,977
2025-12-01	528.8	542.8	558	527.2	+2.76%	13367	387,547	211,454,847
2025-11-28	527.4	528.2	530.6	521	+0.46%	2359	57,454	30,269,627
2025-11-27	530	525.8	531.2	523.6	-0.64%	1916	34,720	18,336,481
2025-11-26	530.8	529.2	530.8	527.4	+0.04%	1538	20,795	11,003,553
2025-11-25	525	529	531.2	523.8	+0.53%	2157	45,486	24,014,229
2025-11-24	522.2	526.2	529	520.2	+0.77%	2137	31,035	16,298,291
2025-11-21	521	522.2	524.8	520.6	+0.35%	1924	54,215	28,299,595
2025-11-20	521.2	520.4	526.2	519	-0.31%	2189	36,223	18,894,027
2025-11-19	521.2	522	526.8	520	-0.11%	1957	37,610	19,700,222
2025-11-18	522.6	522.6	526.4	518.4	+0.19%	1572	27,096	14,145,381
2025-11-17	522.8	521.6	526.2	519.6	-0.15%	1925	25,050	13,090,160
2025-11-14	519.6	522.4	523	518.8	+0.54%	1037	9,138	4,756,235
2025-11-13	521.8	519.6	523.4	519	-0.61%	1031	15,178	7,900,812
2025-11-12	520.6	522.8	523.2	519	+0.46%	1299	23,243	12,112,039
2025-11-11	523	520.4	525	520	-0.50%	1103	13,742	7,174,569
2025-11-10	521.2	523	530	520.2	+0.54%	2230	27,785	14,596,343
2025-11-07	521	520.2	525.8	519.4	-0.15%	1489	33,205	17,358,009
2025-11-06	523.2	521	524.8	515.4	-0.27%	1604	30,579	15,913,761
2025-11-05	528	522.4	528.8	522	-1.06%	1814	17,382	9,110,747
2025-11-03	527.6	528	533.8	527.2	-0.34%	943	9,635	5,104,789
2025-11-01	526.6	529.8	532.4	525.2	+0.53%	971	11,388	6,025,872
2025-10-31	534.8	527	538.6	525.2	-1.24%	1742	25,154	13,351,987
2025-10-30	527.2	533.6	535.6	526	+0.98%	2055	37,477	19,940,732
2025-10-29	524.6	528.4	536.6	520.4	+0.69%	3124	106,976	56,769,485
2025-10-28	510.2	524.8	525.6	502.6	+2.86%	2942	63,157	32,699,337
2025-10-27	519.8	510.2	519.8	500	-1.85%	3842	44,900	22,806,078
2025-10-24	517.6	519.8	524	510.6	+0.46%	1866	18,773	9,708,350
2025-10-23	521	517.4	521.4	513.4	-0.81%	2029	18,598	9,633,075
2025-10-22	524	521.6	525	519.4	-0.04%	1708	20,930	10,943,127
2025-10-21	527	521.8	527	519	-0.72%	2157	26,969	14,081,731
2025-10-20	529.8	525.6	538	520	-0.45%	4157	61,402	32,445,147
2025-10-17	531.4	528	540.8	526	-0.64%	2207	37,137	19,768,302
2025-10-16	522.2	531.4	541	519.6	+1.84%	3053	61,594	32,569,522
2025-10-15	523.8	521.8	526	510.2	+0.15%	1857	45,416	23,635,806
2025-10-14	521	521	523.8	515	+0.12%	1443	24,463	12,680,340
2025-10-13	524	520.4	529.6	513.2	-0.46%	2746	34,842	18,138,737
2025-10-10	525	522.8	529.2	519.8	-0.46%	1643	25,114	13,195,044
2025-10-09	519.8	525.2	530	517	+1.39%	2043	40,731	21,359,176
2025-10-08	527.2	518	531.8	516	-1.63%	2102	44,349	23,162,949
2025-10-07	521.2	526.6	535	516	+1.66%	2766	45,352	23,948,960
2025-10-06	511	518	522.4	499	+1.05%	4443	65,121	33,244,551
2025-10-03	512.8	512.6	516	506.4	+0.08%	2271	35,937	18,385,188
2025-10-02	519.2	512.2	519.2	500.4	-1.31%	2809	59,316	30,213,309
2025-10-01	522	519	524	508.2	-0.15%	2785	47,682	24,546,266
2025-09-30	513.8	519.8	527.6	505	+1.21%	3286	76,069	39,182,519
2025-09-29	518	513.6	522.8	510	-0.58%	4129	52,153	26,874,409
2025-09-26	519.5	516.6	522.9	512.5	-0.21%	2306	24,966	12,875,842
2025-09-25	521.8	517.7	521.8	515.3	-0.48%	2146	36,930	19,133,783
2025-09-24	522	520.2	524.2	512.3	-1.57%	4307	95,208	49,245,200
2025-09-23	528.6	528.5	528.7	517	-0.02%	2612	39,503	20,685,160
2025-09-22	529.8	528.6	532.3	515.9	-0.77%	4083	67,733	35,458,025
2025-09-19	536.6	532.7	540	521	-0.82%	4934	161,737	85,799,328
2025-09-18	541.4	537.1	543.6	532	-1.05%	2450	41,605	22,344,581
2025-09-17	538.9	542.8	549.1	537.7	+0.84%	2488	39,248	21,267,513
2025-09-16	542	538.3	546.2	527.6	-0.55%	3485	66,146	35,453,677
2025-09-15	541.1	541.3	543.9	532.8	+0.06%	4120	58,932	31,795,090
2025-09-12	552.9	541	555	533.3	-2.38%	9142	118,968	64,453,966
2025-09-11	562.9	554.2	562.9	549.5	-1.18%	3159	55,107	30,529,757
2025-09-10	566	560.8	569.6	560.8	-0.81%	1838	18,948	10,686,505
2025-09-09	566	565.4	569.8	560	+0.12%	2208	24,627	13,913,363
2025-09-08	560	564.7	576.2	557.6	+1.26%	4981	100,768	57,126,124
2025-09-05	554.2	557.7	559.6	552.9	+0.70%	2053	16,877	9,411,639
2025-09-04	553.9	553.8	559.6	549.8	-0.32%	2231	31,192	17,262,564
2025-09-03	554.7	555.6	558.7	548.1	-0.41%	2593	42,739	23,589,666
2025-09-02	558.8	557.9	562.2	553.8	+0.02%	2084	21,746	12,097,546
2025-09-01	555	557.8	565.8	550	+0.47%	4169	63,638	35,540,005
2025-08-29	559.3	555.2	563.5	555.1	-0.80%	2650	43,185	24,102,375
2025-08-28	564.7	559.7	569	557.1	-0.89%	3443	70,455	39,531,418
2025-08-27	567.1	564.7	567.1	557.3	-0.23%	4014	104,094	58,497,429
2025-08-26	566.9	566	569.5	561	+0.02%	1851	26,255	14,822,779
2025-08-25	571.9	565.9	575.2	557.2	-0.33%	4615	59,953	33,856,887
2025-08-22	575.3	567.8	575.3	555	-0.30%	3229	42,704	24,043,650
2025-08-21	579.1	569.5	582.5	563.3	-1.64%	4688	78,293	44,585,040
2025-08-20	589.2	579	600	574	-1.68%	6518	162,577	95,629,863
2025-08-19	585	588.9	591	584.1	+0.67%	2186	42,757	25,201,994
2025-08-18	583.9	585	595	578	+0.29%	4357	49,624	29,063,095
2025-08-15	588	583.3	589.8	578.8	-0.70%	3346	65,438	38,101,717
2025-08-14	588.7	587.4	588.7	575	+0.43%	2781	45,964	26,727,378
2025-08-13	595	584.9	598.8	583.4	-1.32%	3084	56,344	33,184,350
2025-08-12	597	592.7	600	572.1	-0.55%	6589	164,319	96,327,303
2025-08-11	580.5	596	605.1	579.8	+3.38%	9082	255,026	151,366,106
2025-08-08	566.4	576.5	583.9	557.7	+1.82%	8942	295,042	168,911,661
2025-08-07	565	566.2	573.3	561	+0.46%	3559	53,630	30,455,319
2025-08-06	558.6	563.6	567.5	558.1	+0.66%	2594	32,796	18,442,192
2025-08-05	559.4	559.9	562.9	555	-0.04%	2515	33,470	18,709,160
2025-08-04	563.6	560.1	569.5	556.2	+0.85%	3972	50,903	28,698,577
2025-08-01	554.1	555.4	558.3	551.3	+0.23%	3327	33,510	18,589,204
2025-07-31	554	554.1	556.5	550	+0.02%	2384	21,896	12,099,669
2025-07-30	558.7	554	559.1	552.7	-0.38%	1822	12,352	6,857,199
2025-07-29	558.5	556.1	565.6	552.2	-0.47%	3495	56,458	31,584,121
2025-07-28	563.8	558.7	572.8	558	-0.90%	4468	53,184	30,073,042
2025-07-25	571.9	563.8	577.6	555.9	-1.11%	4788	76,319	43,359,287
2025-07-24	571.5	570.1	577	570	-0.05%	2333	34,639	19,807,872
2025-07-23	567.4	570.4	573	567.4	+0.53%	3435	29,425	16,800,413
2025-07-22	567.7	567.4	573.1	566	+0.23%	2656	34,831	19,833,212
2025-07-21	558.8	566.1	574	558	+1.31%	3945	43,231	24,530,948
2025-07-18	561.6	558.8	565	555.7	-0.36%	2570	48,330	27,043,034
2025-07-17	565.8	560.8	572	558	-0.88%	2533	53,383	30,081,608
2025-07-16	567.1	565.8	570.6	563.8	0.00%	1673	23,330	13,217,172
2025-07-15	563.7	565.8	572.5	561.2	+0.37%	2545	26,960	15,284,958
2025-07-14	548.1	563.7	569.5	539.1	+2.81%	5837	83,931	46,496,632
2025-07-11	553.9	548.3	554.2	542	-0.72%	2894	29,904	16,351,011
2025-07-10	558.9	552.3	562.4	548.1	-0.84%	3154	51,574	28,588,165
2025-07-09	560.2	557	567.3	550.9	-0.57%	2931	28,173	15,674,797
2025-07-08	567.6	560.2	572.5	560.1	-1.22%	5434	30,534	17,289,113
2025-07-07	572.5	567.1	575	566.1	-0.94%	2541	27,252	15,550,332
2025-07-04	573	572.5	577.9	564.4	-0.09%	4284	37,023	21,160,738
2025-07-03	582	573	583.9	571.9	-1.44%	2615	35,839	20,680,917
2025-07-02	586.6	581.4	589.3	579.4	-1.12%	2001	31,073	18,113,721
2025-07-01	590	588	591.8	586	-0.47%	2612	33,068	19,468,071
2025-06-30	585.5	590.8	596.5	580.3	+0.91%	3922	53,437	31,520,779
2025-06-27	570.1	585.5	588.5	568.2	+2.70%	5868	112,001	64,856,234
2025-06-26	574	570.1	575	569.5	-0.56%	2068	32,270	18,441,378
2025-06-25	569.2	573.3	576.5	566.4	+1.22%	2500	36,272	20,784,288
2025-06-24	573	566.4	573.2	555	-1.20%	2963	48,812	27,634,431
2025-06-23	575.6	573.3	578.4	571.6	-0.62%	1837	18,484	10,605,292
2025-06-20	578.6	576.9	578.7	575.4	+0.12%	1362	11,728	6,764,479
2025-06-19	577.5	576.2	579	575.3	-0.12%	1621	19,605	11,313,120
2025-06-18	576.5	576.9	579.4	574	-0.02%	1831	24,924	14,370,653
2025-06-17	578.9	577	580	575.3	-0.17%	1377	17,373	10,029,120
2025-06-16	578.7	578	585.3	573.1	-0.12%	7964	87,596	50,791,144
2025-06-13	575	578.7	579	575	+0.23%	1183	12,750	7,363,477
2025-06-11	576.1	577.4	581	573.8	+0.14%	1800	16,456	9,507,408
2025-06-10	577.3	576.6	581	571.2	+0.23%	3100	46,221	26,607,581
2025-06-09	585	575.3	591.5	571.8	-1.59%	3349	49,512	28,576,855
2025-06-06	594	584.6	598	581.8	-1.53%	3039	47,709	28,134,996
2025-06-05	593	593.7	597.5	590.8	+0.32%	1728	43,275	25,739,171
2025-06-04	596.6	591.8	600	587.1	-0.80%	3470	70,584	41,751,700
2025-06-03	597	596.6	603	593.4	-0.23%	2481	40,976	24,460,085
2025-06-02	595	598	598.5	583.6	-2.13%	4554	78,975	46,799,115
2025-05-30	610	611	614	604.1	+0.20%	2709	48,712	29,719,217
2025-05-29	614.2	609.8	614.5	606	-0.55%	2675	45,498	27,735,039
2025-05-28	583.1	613.2	615.5	580.9	+5.69%	6817	186,998	112,538,398
2025-05-27	574.5	580.2	582.1	567.4	+1.04%	1910	17,623	10,149,504
2025-05-26	584.7	574.2	585.7	570.4	-1.80%	2696	32,267	18,710,729
2025-05-23	588.2	584.7	590	582.6	-0.19%	1348	14,605	8,545,363
2025-05-22	589.2	585.8	592.1	582.5	-0.58%	2001	31,499	18,475,959
2025-05-21	595.5	589.2	595.5	585.4	-0.79%	2009	35,628	21,005,263
2025-05-20	595.1	593.9	601.5	590.5	-0.44%	1369	18,050	10,740,757
2025-05-19	597.7	596.5	607.9	592.6	+0.34%	4051	48,518	29,073,455
2025-05-16	603.8	594.5	607	582.6	-1.59%	2951	44,041	26,251,377
2025-05-15	606.1	604.1	614	595.6	-0.53%	2275	36,908	22,277,205
2025-05-14	613.1	607.3	622.3	605	-0.87%	2690	44,262	27,122,834
2025-05-13	618.4	612.6	622	612.6	-0.95%	1452	19,169	11,787,864
2025-05-12	614	618.5	624.8	614	+0.59%	2711	40,918	25,320,608
2025-05-08	616	614.9	621.5	614.2	-0.11%	1124	16,773	10,353,746
2025-05-07	620.5	615.6	622.3	611.6	-0.36%	1298	23,631	14,572,971
2025-05-06	612.4	617.8	626.4	612.4	+0.95%	1481	22,600	13,986,444
2025-05-05	620.2	612	639	610.5	-1.32%	3915	49,397	30,833,004
2025-05-02	625.4	620.2	630.6	614	-0.70%	1402	23,442	14,584,207
2025-04-30	616.4	624.6	636.7	599.5	+1.56%	4099	85,304	52,928,282
2025-04-29	628	615	639.8	611.4	-2.07%	3948	72,543	45,110,965
2025-04-28	632	628	646.6	623	-0.13%	4515	73,069	46,383,493
2025-04-25	626.2	628.8	636	625.3	+0.43%	1693	32,598	20,504,946
2025-04-24	628	626.1	630	625.1	-0.11%	903	14,981	9,404,088
2025-04-23	633.4	626.8	637.1	621.4	-1.37%	1601	45,565	28,685,509
2025-04-22	645	635.5	645.7	635.1	-1.17%	1096	13,987	8,960,012
2025-04-21	639.2	643	643	636	+1.18%	1129	17,916	11,469,181
2025-04-18	643	635.5	643.5	631.8	-1.17%	1247	19,225	12,239,616
2025-04-17	622	643	649	621.5	+3.49%	4435	62,177	39,858,696
2025-04-16	612	621.3	622.9	605.1	+1.39%	4999	23,815	14,682,641
2025-04-15	609	612.8	613.3	607.6	+0.84%	1153	15,604	9,531,458
2025-04-14	609.4	607.7	620.2	595	+0.41%	5168	59,454	36,330,712
2025-04-11	598.5	605.2	610.1	598.5	+2.14%	1794	41,481	25,150,725
2025-04-10	579.9	592.5	609.5	576.4	+4.02%	3454	98,593	58,923,740
2025-04-09	573.5	569.6	579.9	553.6	+0.04%	3723	99,427	56,557,388
2025-04-08	580.5	569.4	589.6	560.5	-1.33%	1862	40,443	23,451,386
2025-04-07	552	577.1	587	534.2	-0.19%	5239	103,666	57,940,075
2025-04-04	603.8	578.2	611.5	571.4	-3.63%	4418	88,014	52,027,197
2025-04-03	631.1	600	638	600	-4.88%	5032	115,312	71,523,061
2025-04-02	642.2	630.8	642.5	627.5	-1.21%	1991	25,791	16,301,402
2025-04-01	643.3	638.5	649	638.5	-0.67%	2710	34,012	21,850,323
2025-03-31	641.7	642.8	653.4	637.5	+0.19%	3157	45,117	29,064,747
2025-03-28	636	641.6	651	630	+0.86%	2768	50,804	32,615,955
2025-03-27	626.4	636.1	649.5	620.3	+0.51%	3334	65,070	41,304,375
2025-03-26	641.2	632.9	646.5	631.1	-1.11%	2191	33,435	21,411,748
2025-03-25	640.1	640	648.5	631.5	+0.08%	4170	85,241	54,480,703
2025-03-24	652.4	639.5	653.8	637.5	-2.07%	2343	38,834	24,974,531
2025-03-21	658	653	663.3	641.2	-0.44%	3526	79,866	51,895,886
2025-03-20	667.8	655.9	670.5	651.3	-1.66%	5303	51,204	33,681,309
2025-03-19	667.9	667	670	654.6	-0.13%	1631	34,288	22,713,218
2025-03-18	679.9	667.9	685	665.6	-1.37%	2177	36,490	24,672,171
2025-03-17	664.3	677.2	682.5	662.8	+2.11%	3822	87,563	58,881,799
2025-03-14	657.4	663.2	663.6	651.5	+1.64%	2990	36,020	23,646,527
2025-03-13	663.9	652.5	663.9	649.4	-1.35%	3344	47,165	30,829,999
2025-03-12	666	661.4	675.1	660	-1.30%	2327	70,107	46,946,441
2025-03-11	679	670.1	682.5	661.1	-1.38%	4596	95,597	64,064,666
2025-03-10	676	679.5	688	674.5	+0.74%	2579	41,304	28,093,228
2025-03-07	675.6	674.5	684.5	671.3	+0.06%	5450	30,475	20,611,412
2025-03-06	692	674.1	693.7	671	-2.67%	7014	53,505	36,301,221
2025-03-05	685.6	692.6	699	685.6	+1.08%	2701	43,786	30,423,324
2025-03-04	691	685.2	691.5	681.5	+0.13%	2266	36,577	25,162,193
2025-03-03	684.7	684.3	691.3	665	-0.29%	4255	81,523	55,070,218
2025-02-28	690	686.3	690.9	678.5	-0.72%	1946	31,371	21,488,559
2025-02-27	691.1	691.3	694.8	677.5	+0.01%	2458	63,964	43,886,300
2025-02-26	705.5	691.2	714.6	680	-1.27%	4807	92,661	64,527,743
2025-02-25	693	700.1	717.9	692	+1.66%	8627	214,526	150,752,275
2025-02-24	693.1	688.7	698.5	680	-0.33%	11633	89,715	61,929,092
2025-02-21	693.9	691	695.3	689.8	+0.01%	2032	41,721	28,875,811
2025-02-20	689.5	690.9	698.5	688	+0.71%	1896	34,464	23,876,017
2025-02-19	691.1	686	696.9	676.6	-0.51%	2826	57,244	39,281,462
2025-02-18	700.1	689.5	700.1	686.1	-1.77%	3509	82,961	57,439,091
2025-02-17	702	701.9	710	700.1	+0.76%	2994	54,742	38,570,187
2025-02-14	708	696.6	712	683	-1.01%	4511	104,269	73,061,802
2025-02-13	723.4	703.7	745	695	-1.19%	6665	132,007	93,537,630
2025-02-12	708.7	712.2	747	697.6	+1.47%	11667	282,638	204,112,593
2025-02-11	690.9	701.9	718.6	688	+2.02%	11801	259,848	183,711,116
2025-02-10	680.7	688	695.7	680.7	+1.07%	3658	73,027	50,361,006
2025-02-07	687	680.7	687	674.2	-0.92%	3964	86,800	59,021,982
2025-02-06	660.8	687	692	652.5	+5.27%	9459	251,874	170,580,696
2025-02-05	683.7	652.6	683.9	646.3	-4.83%	8506	186,753	122,773,309
2025-02-04	685	685.7	692	683.9	+0.25%	1791	22,376	15,381,639
2025-02-03	691.4	684	695.4	680	-1.07%	2345	52,679	36,222,944
2025-01-31	695	691.4	701.6	690.5	-0.39%	1813	42,072	29,218,755
2025-01-30	693.7	694.1	700	684	+0.06%	3157	34,397	23,852,948
2025-01-29	694	693.7	705.5	692.2	-0.04%	5700	52,997	37,056,482
2025-01-28	680	694	695.9	674	+2.06%	4431	115,593	79,493,131
2025-01-27	684.7	680	688.8	665.2	-0.73%	2832	51,342	34,711,130
2025-01-24	682.1	685	695.8	681.9	+0.45%	8043	64,482	44,346,621
2025-01-23	672	681.9	683	659.5	+1.50%	2849	64,679	43,848,337
2025-01-22	657	671.8	684.3	650.2	+2.25%	5424	90,925	61,044,502
2025-01-21	647.6	657	657	641.6	+1.31%	2136	43,713	28,378,121
2025-01-20	650	648.5	660	637.1	-0.23%	8071	72,290	46,827,552
2025-01-17	643.8	650	657	643.6	+0.99%	3537	56,687	36,892,399
2025-01-16	629	643.6	667.9	626	+4.65%	12357	269,645	176,508,564
2025-01-15	622.2	615	626	614	-0.97%	2746	18,429	11,415,281
2025-01-14	623.3	621	626.8	617	-0.13%	1602	14,849	9,230,282
2025-01-13	615	621.8	636.5	615	+1.27%	2802	44,508	27,902,299
2025-01-10	606.9	614	621	601.5	+1.15%	2476	35,087	21,448,807
2025-01-09	623.5	607	623.5	601.5	-2.65%	2324	27,581	16,794,269
2025-01-08	603	623.5	625.9	599.9	+4.06%	3039	58,260	35,892,361
2025-01-06	603	599.2	604.8	591.1	-0.63%	2917	17,810	10,652,312
2025-01-03	615	603	615	595	0.00%	2538	39,093	23,590,926

Архив котировок акции HNFG по годам

2026 2025 2024 2023