ОМЗ (Объединенные машиностроительные заводы)
OMZZP
11240 ₽ -0.35% ↓История котировок OMZZP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 11840 | 11840 | 11840 | 11320 | 0.00% | 21 | 27 | 314,980 |
| 2025-12-29 | 11800 | 11840 | 11960 | 11800 | -0.50% | 15 | 17 | 201,600 |
| 2025-12-26 | 11960 | 11900 | 12220 | 11660 | -0.67% | 25 | 43 | 510,000 |
| 2025-12-25 | 12260 | 11980 | 12260 | 11980 | -2.28% | 6 | 6 | 72,180 |
| 2025-12-24 | 11980 | 12260 | 12260 | 11980 | +2.34% | 11 | 13 | 157,560 |
| 2025-12-23 | 12140 | 11980 | 12160 | 11980 | -0.33% | 4 | 4 | 48,420 |
| 2025-12-22 | 12040 | 12020 | 12140 | 11960 | -0.50% | 9 | 9 | 108,240 |
| 2025-12-19 | 12260 | 12080 | 12300 | 12080 | -1.31% | 10 | 15 | 182,820 |
| 2025-12-18 | 12220 | 12240 | 12300 | 12120 | +0.16% | 10 | 16 | 195,280 |
| 2025-12-17 | 12100 | 12220 | 12280 | 12100 | -0.65% | 9 | 9 | 109,560 |
| 2025-12-16 | 12220 | 12300 | 12300 | 12200 | +0.99% | 8 | 8 | 97,980 |
| 2025-12-15 | 11820 | 12180 | 12240 | 11820 | +1.67% | 13 | 16 | 193,300 |
| 2025-12-12 | 12200 | 11980 | 12200 | 11800 | -1.80% | 17 | 32 | 383,600 |
| 2025-12-11 | 12200 | 12200 | 12340 | 12160 | -0.16% | 12 | 25 | 306,080 |
| 2025-12-10 | 12040 | 12220 | 12260 | 12020 | +1.66% | 21 | 75 | 906,200 |
| 2025-12-09 | 12040 | 12020 | 12040 | 11800 | 0.00% | 16 | 33 | 394,740 |
| 2025-12-08 | 12060 | 12020 | 12400 | 12000 | +0.50% | 34 | 47 | 572,900 |
| 2025-12-05 | 11900 | 11960 | 12080 | 11800 | -1.48% | 23 | 76 | 906,100 |
| 2025-12-04 | 11620 | 12140 | 12160 | 11620 | +2.71% | 92 | 168 | 2,007,280 |
| 2025-12-03 | 11800 | 11820 | 11920 | 11540 | -1.01% | 24 | 54 | 629,460 |
| 2025-12-02 | 12100 | 11940 | 12360 | 11220 | -3.40% | 86 | 172 | 2,034,440 |
| 2025-12-01 | 12860 | 12360 | 12880 | 11900 | -2.37% | 64 | 232 | 2,906,040 |
| 2025-11-28 | 13040 | 12660 | 13480 | 12600 | -2.91% | 69 | 208 | 2,687,340 |
| 2025-11-27 | 12080 | 13040 | 13340 | 12080 | +10.32% | 265 | 695 | 8,885,180 |
| 2025-11-26 | 11800 | 11820 | 12400 | 11720 | +2.43% | 30 | 57 | 685,520 |
| 2025-11-25 | 11320 | 11540 | 11880 | 11320 | -0.35% | 11 | 12 | 139,500 |
| 2025-11-24 | 11740 | 11580 | 11920 | 11380 | -0.52% | 19 | 82 | 950,540 |
| 2025-11-21 | 11400 | 11640 | 11880 | 11380 | +2.46% | 25 | 96 | 1,116,000 |
| 2025-11-20 | 11460 | 11360 | 11460 | 11180 | +0.53% | 7 | 8 | 90,500 |
| 2025-11-19 | 11200 | 11300 | 11460 | 11060 | +0.89% | 10 | 10 | 113,200 |
| 2025-11-18 | 11240 | 11200 | 11240 | 11100 | -1.41% | 3 | 8 | 89,540 |
| 2025-11-17 | 11220 | 11360 | 11560 | 11220 | -1.39% | 8 | 29 | 329,820 |
| 2025-11-14 | 11220 | 11520 | 11520 | 11080 | +0.70% | 15 | 24 | 270,880 |
| 2025-11-13 | 11440 | 11440 | 11440 | 11440 | -0.52% | 1 | 1 | 11,440 |
| 2025-11-12 | 11500 | 11500 | 11500 | 11500 | 0.00% | 1 | 1 | 11,500 |
| 2025-11-11 | 11660 | 11500 | 11660 | 11500 | -0.69% | 2 | 2 | 23,160 |
| 2025-11-10 | 11700 | 11580 | 11780 | 11560 | -0.52% | 10 | 29 | 338,840 |
| 2025-11-07 | 11600 | 11640 | 11740 | 11560 | -0.51% | 8 | 11 | 127,880 |
| 2025-11-06 | 11720 | 11700 | 11760 | 11700 | +0.52% | 8 | 8 | 93,880 |
| 2025-11-05 | 11720 | 11640 | 11760 | 11420 | +0.69% | 6 | 10 | 116,980 |
| 2025-11-01 | 11260 | 11560 | 11580 | 11200 | 0.00% | 6 | 10 | 114,160 |
| 2025-10-31 | 11200 | 11560 | 11760 | 11200 | -0.17% | 10 | 77 | 888,820 |
| 2025-10-30 | 10880 | 11580 | 11960 | 10880 | +6.83% | 41 | 53 | 617,140 |
| 2025-10-29 | 10820 | 10840 | 10840 | 10820 | +1.50% | 2 | 12 | 129,880 |
| 2025-10-28 | 10480 | 10680 | 11060 | 10480 | +2.10% | 14 | 16 | 172,420 |
| 2025-10-27 | 10480 | 10460 | 10580 | 10460 | -1.88% | 8 | 9 | 94,560 |
| 2025-10-24 | 10920 | 10660 | 10920 | 10480 | -0.19% | 12 | 22 | 232,240 |
| 2025-10-23 | 11200 | 10680 | 11200 | 10680 | -4.47% | 18 | 20 | 221,160 |
| 2025-10-22 | 11300 | 11180 | 11460 | 11180 | +1.45% | 22 | 46 | 522,580 |
| 2025-10-21 | 11580 | 11020 | 11580 | 11020 | -6.61% | 22 | 29 | 330,340 |
| 2025-10-20 | 11000 | 11800 | 12540 | 11000 | +8.06% | 72 | 86 | 999,180 |
| 2025-10-17 | 10560 | 10920 | 11060 | 10540 | -1.44% | 11 | 11 | 119,640 |
| 2025-10-16 | 10000 | 11080 | 11080 | 10000 | +6.54% | 29 | 100 | 1,077,900 |
| 2025-10-15 | 10620 | 10400 | 10700 | 10400 | -0.95% | 9 | 39 | 411,840 |
| 2025-10-14 | 10860 | 10500 | 10860 | 10460 | -3.31% | 13 | 40 | 421,960 |
| 2025-10-13 | 10780 | 10860 | 10880 | 10260 | -0.73% | 25 | 56 | 592,000 |
| 2025-10-10 | 11000 | 10940 | 11020 | 10740 | -0.55% | 11 | 101 | 1,102,320 |
| 2025-10-09 | 11000 | 11000 | 11020 | 10800 | 0.00% | 8 | 8 | 87,600 |
| 2025-10-08 | 11400 | 11000 | 11420 | 10740 | -0.90% | 19 | 33 | 366,700 |
| 2025-10-07 | 11020 | 11100 | 11140 | 10980 | +0.73% | 11 | 79 | 873,180 |
| 2025-10-06 | 10740 | 11020 | 11020 | 10560 | -0.54% | 14 | 23 | 250,720 |
| 2025-10-03 | 10700 | 11080 | 11080 | 10520 | +2.59% | 16 | 32 | 339,940 |
| 2025-10-02 | 11020 | 10800 | 11100 | 10580 | -2.88% | 33 | 59 | 634,720 |
| 2025-10-01 | 11380 | 11120 | 11380 | 11040 | -2.11% | 11 | 23 | 257,920 |
| 2025-09-30 | 11600 | 11360 | 11720 | 11220 | -4.05% | 43 | 104 | 1,197,680 |
| 2025-09-29 | 12000 | 11840 | 12000 | 11840 | -1.33% | 5 | 54 | 639,820 |
| 2025-09-26 | 12000 | 12000 | 12000 | 12000 | 0.00% | 1 | 2 | 24,000 |
| 2025-09-25 | 12200 | 12000 | 12200 | 12000 | -0.50% | 5 | 5 | 60,500 |
| 2025-09-24 | 12280 | 12060 | 12280 | 12000 | -1.79% | 14 | 22 | 266,840 |
| 2025-09-23 | 12340 | 12280 | 12460 | 12280 | -0.16% | 9 | 18 | 221,760 |
| 2025-09-22 | 12560 | 12300 | 12560 | 12040 | -2.07% | 28 | 48 | 590,520 |
| 2025-09-19 | 12520 | 12560 | 12760 | 12180 | +1.95% | 22 | 46 | 582,000 |
| 2025-09-18 | 11620 | 12320 | 12500 | 11620 | +1.32% | 25 | 35 | 430,560 |
| 2025-09-17 | 12360 | 12160 | 12360 | 11880 | -1.62% | 46 | 151 | 1,820,280 |
| 2025-09-16 | 12400 | 12360 | 12440 | 12320 | -0.32% | 8 | 16 | 198,020 |
| 2025-09-15 | 12140 | 12400 | 12800 | 12100 | -1.43% | 70 | 110 | 1,367,940 |
| 2025-09-12 | 13200 | 12580 | 13700 | 12060 | -1.26% | 384 | 842 | 10,984,780 |
| 2025-09-11 | 11780 | 12740 | 12740 | 11540 | +8.89% | 88 | 128 | 1,560,520 |
| 2025-09-10 | 11740 | 11700 | 11940 | 11320 | -1.52% | 62 | 81 | 940,120 |
| 2025-09-09 | 11780 | 11880 | 11880 | 11580 | +0.85% | 14 | 14 | 164,100 |
| 2025-09-08 | 11660 | 11780 | 11820 | 11380 | +2.61% | 38 | 48 | 557,620 |
| 2025-09-05 | 11340 | 11480 | 11520 | 11340 | +1.23% | 10 | 10 | 114,120 |
| 2025-09-04 | 11560 | 11340 | 11580 | 11340 | -0.53% | 18 | 21 | 239,620 |
| 2025-09-03 | 11680 | 11400 | 11680 | 11400 | -1.72% | 9 | 9 | 103,500 |
| 2025-09-02 | 11420 | 11600 | 11800 | 11400 | +0.69% | 36 | 41 | 473,700 |
| 2025-09-01 | 11620 | 11520 | 11800 | 11520 | +0.52% | 21 | 22 | 256,720 |
| 2025-08-29 | 11640 | 11460 | 11640 | 11280 | -2.22% | 39 | 61 | 698,200 |
| 2025-08-28 | 11440 | 11720 | 11820 | 11440 | +0.86% | 60 | 68 | 792,340 |
| 2025-08-27 | 11880 | 11620 | 12340 | 11440 | -0.17% | 135 | 256 | 3,060,840 |
| 2025-08-26 | 12520 | 11640 | 13180 | 11640 | -7.03% | 129 | 179 | 2,183,700 |
| 2025-08-25 | 14260 | 12520 | 15000 | 12500 | -10.19% | 207 | 439 | 6,142,400 |
| 2025-08-22 | 13040 | 13940 | 13940 | 13040 | +9.76% | 259 | 582 | 7,988,820 |
| 2025-08-21 | 12680 | 12700 | 12700 | 11160 | +21.88% | 528 | 871 | 10,397,100 |
| 2025-08-20 | 10380 | 10420 | 10500 | 10200 | 0.00% | 20 | 48 | 498,560 |
| 2025-08-19 | 10240 | 10420 | 10460 | 10160 | +0.77% | 18 | 26 | 266,500 |
| 2025-08-18 | 10420 | 10340 | 10660 | 10020 | -1.71% | 19 | 42 | 433,620 |
| 2025-08-15 | 10520 | 10520 | 10520 | 10520 | +0.57% | 1 | 1 | 10,520 |
| 2025-08-14 | 10500 | 10460 | 10500 | 10460 | -1.13% | 4 | 6 | 62,900 |
| 2025-08-13 | 10580 | 10580 | 10580 | 10420 | +0.19% | 13 | 14 | 147,240 |
| 2025-08-12 | 10720 | 10560 | 10720 | 10320 | -1.49% | 30 | 38 | 398,220 |
| 2025-08-11 | 10320 | 10720 | 11160 | 10300 | +6.35% | 84 | 143 | 1,540,640 |
| 2025-08-08 | 10280 | 10080 | 11300 | 9940 | +2.86% | 250 | 382 | 4,052,680 |
| 2025-08-07 | 9940 | 9800 | 10000 | 9800 | +1.03% | 25 | 30 | 297,800 |
| 2025-08-06 | 9960 | 9700 | 10220 | 9640 | -0.82% | 24 | 38 | 374,020 |
| 2025-08-05 | 9540 | 9780 | 9780 | 9420 | +1.88% | 24 | 36 | 345,960 |
| 2025-08-04 | 9620 | 9600 | 9760 | 9400 | +1.69% | 40 | 72 | 689,600 |
| 2025-08-01 | 9300 | 9440 | 9440 | 9300 | +0.64% | 7 | 7 | 65,900 |
| 2025-07-31 | 9500 | 9380 | 9560 | 9160 | -2.09% | 27 | 30 | 280,480 |
| 2025-07-30 | 9500 | 9580 | 9960 | 9500 | +2.13% | 31 | 40 | 387,500 |
| 2025-07-29 | 9520 | 9380 | 9660 | 9380 | -3.10% | 10 | 10 | 94,580 |
| 2025-07-28 | 9760 | 9680 | 9880 | 9520 | -0.82% | 17 | 24 | 231,220 |
| 2025-07-25 | 9900 | 9760 | 9900 | 9760 | -0.81% | 6 | 7 | 68,680 |
| 2025-07-24 | 9840 | 9840 | 9860 | 9760 | -0.20% | 9 | 9 | 88,280 |
| 2025-07-23 | 9700 | 9860 | 10180 | 9460 | +1.65% | 45 | 60 | 590,680 |
| 2025-07-22 | 10260 | 9700 | 10320 | 9700 | -4.34% | 19 | 35 | 346,300 |
| 2025-07-21 | 10180 | 10140 | 10180 | 9700 | +4.54% | 27 | 45 | 449,680 |
| 2025-07-18 | 9420 | 9700 | 10160 | 9360 | +2.97% | 28 | 62 | 593,540 |
| 2025-07-17 | 9460 | 9420 | 10140 | 9420 | -2.28% | 28 | 49 | 477,040 |
| 2025-07-16 | 9780 | 9640 | 9900 | 9360 | +2.12% | 14 | 15 | 144,460 |
| 2025-07-15 | 9400 | 9440 | 10120 | 9280 | +4.42% | 40 | 67 | 634,920 |
| 2025-07-14 | 8980 | 9040 | 9200 | 8860 | +2.03% | 17 | 29 | 260,380 |
| 2025-07-11 | 8880 | 8860 | 9000 | 8840 | -1.99% | 10 | 12 | 106,500 |
| 2025-07-10 | 9200 | 9040 | 9200 | 9040 | -1.95% | 6 | 7 | 63,700 |
| 2025-07-09 | 9600 | 9220 | 9620 | 9200 | -1.91% | 18 | 23 | 214,580 |
| 2025-07-08 | 9400 | 9400 | 9400 | 9280 | -0.21% | 5 | 6 | 56,040 |
| 2025-07-07 | 9420 | 9420 | 9420 | 9420 | -0.21% | 1 | 1 | 9,420 |
| 2025-07-04 | 9700 | 9440 | 9700 | 9440 | -3.28% | 7 | 8 | 75,860 |
| 2025-07-03 | 9840 | 9760 | 9960 | 9680 | -2.98% | 24 | 35 | 344,580 |
| 2025-07-02 | 9680 | 10060 | 10200 | 9660 | +5.45% | 24 | 28 | 278,920 |
| 2025-07-01 | 9620 | 9540 | 9660 | 9500 | +0.85% | 10 | 12 | 115,200 |
| 2025-06-30 | 9640 | 9460 | 9640 | 9460 | +0.42% | 9 | 10 | 95,700 |
| 2025-06-27 | 9640 | 9420 | 9640 | 9400 | 0.00% | 4 | 4 | 37,880 |
| 2025-06-26 | 9300 | 9420 | 9440 | 9280 | +1.29% | 7 | 9 | 83,960 |
| 2025-06-25 | 9380 | 9300 | 9480 | 9300 | +0.43% | 11 | 15 | 140,580 |
| 2025-06-24 | 9200 | 9260 | 9260 | 9000 | -0.43% | 12 | 13 | 118,280 |
| 2025-06-23 | 9460 | 9300 | 9640 | 9200 | -3.73% | 22 | 27 | 254,720 |
| 2025-06-20 | 9740 | 9660 | 9740 | 9660 | -0.62% | 16 | 25 | 242,180 |
| 2025-06-19 | 9680 | 9720 | 9800 | 9680 | -1.42% | 8 | 16 | 156,060 |
| 2025-06-18 | 9860 | 9860 | 9980 | 9860 | -1.20% | 5 | 5 | 49,420 |
| 2025-06-17 | 9920 | 9980 | 9980 | 9840 | +0.40% | 5 | 5 | 49,560 |
| 2025-06-16 | 9740 | 9940 | 9960 | 9700 | +0.61% | 16 | 20 | 196,100 |
| 2025-06-13 | 10260 | 9880 | 10260 | 9880 | +0.20% | 4 | 4 | 40,280 |
| 2025-06-10 | 9880 | 9860 | 9900 | 9720 | -0.20% | 9 | 11 | 108,300 |
| 2025-06-09 | 9920 | 9880 | 9980 | 9860 | -2.37% | 10 | 10 | 99,160 |
| 2025-06-06 | 10320 | 10120 | 10320 | 10120 | -0.59% | 13 | 14 | 142,740 |
| 2025-06-05 | 10100 | 10180 | 10180 | 10020 | +0.79% | 7 | 7 | 70,660 |
| 2025-06-04 | 9820 | 10100 | 10420 | 9820 | +2.02% | 38 | 66 | 666,040 |
| 2025-06-03 | 10460 | 9900 | 10480 | 9880 | -2.75% | 35 | 54 | 547,200 |
| 2025-06-02 | 10160 | 10180 | 10180 | 9680 | -0.59% | 27 | 30 | 297,400 |
| 2025-05-30 | 10300 | 10240 | 10300 | 10120 | +0.20% | 9 | 9 | 92,180 |
| 2025-05-29 | 10900 | 10220 | 11000 | 10020 | -2.67% | 48 | 71 | 732,260 |
| 2025-05-28 | 10440 | 10500 | 10840 | 10400 | +0.77% | 27 | 36 | 381,140 |
| 2025-05-27 | 10120 | 10420 | 11760 | 10120 | +5.89% | 125 | 241 | 2,637,540 |
| 2025-05-26 | 10200 | 9840 | 10200 | 9840 | -3.53% | 15 | 26 | 262,040 |
| 2025-05-23 | 10300 | 10200 | 10300 | 10200 | -0.97% | 7 | 9 | 92,280 |
| 2025-05-22 | 10320 | 10300 | 10320 | 10220 | 0.00% | 8 | 9 | 92,580 |
| 2025-05-21 | 10600 | 10300 | 10780 | 10300 | -3.01% | 14 | 37 | 383,640 |
| 2025-05-20 | 10940 | 10620 | 10940 | 10520 | -2.03% | 15 | 15 | 159,920 |
| 2025-05-19 | 10820 | 10840 | 10960 | 10620 | +1.12% | 11 | 16 | 173,120 |
| 2025-05-16 | 11180 | 10720 | 11180 | 10220 | -4.11% | 73 | 111 | 1,182,860 |
| 2025-05-15 | 11420 | 11180 | 11500 | 11180 | -3.29% | 20 | 37 | 419,000 |
| 2025-05-14 | 11600 | 11560 | 11600 | 11200 | +2.30% | 11 | 14 | 159,320 |
| 2025-05-13 | 11120 | 11300 | 11640 | 11080 | +2.73% | 49 | 63 | 713,860 |
| 2025-05-12 | 11260 | 11000 | 11700 | 11000 | +1.10% | 30 | 35 | 396,500 |
| 2025-05-08 | 11120 | 10880 | 11280 | 10880 | -1.98% | 14 | 17 | 188,080 |
| 2025-05-07 | 11120 | 11100 | 11120 | 10820 | -0.18% | 11 | 13 | 142,020 |
| 2025-05-06 | 10760 | 11120 | 11120 | 10680 | +5.90% | 16 | 21 | 228,560 |
| 2025-05-05 | 11540 | 10500 | 12100 | 10500 | -6.42% | 72 | 119 | 1,330,340 |
| 2025-05-02 | 11240 | 11220 | 11240 | 11220 | 0.00% | 2 | 2 | 22,460 |
| 2025-04-30 | 11620 | 11220 | 11620 | 10820 | -4.59% | 77 | 131 | 1,464,920 |
| 2025-04-29 | 11780 | 11760 | 11780 | 11700 | +0.17% | 5 | 6 | 70,500 |
| 2025-04-28 | 11840 | 11740 | 12520 | 11680 | +0.69% | 79 | 124 | 1,502,580 |
| 2025-04-25 | 11880 | 11660 | 11880 | 11420 | -0.85% | 37 | 44 | 510,120 |
| 2025-04-24 | 11960 | 11760 | 12600 | 11740 | -1.51% | 54 | 82 | 987,880 |
| 2025-04-23 | 11720 | 11940 | 11960 | 11720 | +2.05% | 5 | 5 | 59,440 |
| 2025-04-22 | 11960 | 11700 | 11980 | 11700 | +0.17% | 13 | 16 | 190,120 |
| 2025-04-21 | 12000 | 11680 | 12420 | 11620 | +1.21% | 47 | 80 | 962,960 |
| 2025-04-18 | 11840 | 11540 | 11840 | 11480 | -0.86% | 12 | 12 | 139,300 |
| 2025-04-17 | 11420 | 11640 | 12260 | 11380 | +3.37% | 49 | 65 | 765,100 |
| 2025-04-16 | 11600 | 11260 | 11720 | 11260 | -2.60% | 36 | 54 | 614,700 |
| 2025-04-15 | 11860 | 11560 | 11860 | 11420 | -2.53% | 12 | 15 | 174,540 |
| 2025-04-14 | 12480 | 11860 | 12480 | 11700 | -1.33% | 19 | 22 | 264,100 |
| 2025-04-11 | 11840 | 12020 | 12280 | 11760 | +2.39% | 35 | 44 | 526,060 |
| 2025-04-10 | 11340 | 11740 | 11880 | 11100 | +7.31% | 63 | 184 | 2,140,200 |
| 2025-04-09 | 11860 | 10940 | 11900 | 10920 | -9.44% | 96 | 192 | 2,174,900 |
| 2025-04-08 | 12240 | 12080 | 12540 | 11960 | +0.17% | 34 | 42 | 513,860 |
| 2025-04-07 | 12180 | 12060 | 12300 | 11880 | -4.44% | 69 | 162 | 1,960,560 |
| 2025-04-04 | 13600 | 12620 | 14120 | 12120 | -9.08% | 186 | 327 | 4,159,140 |
| 2025-04-03 | 14440 | 13880 | 14900 | 13720 | -2.25% | 77 | 99 | 1,413,940 |
| 2025-04-02 | 14480 | 14200 | 14480 | 13780 | +2.01% | 27 | 31 | 435,560 |
| 2025-04-01 | 13980 | 13920 | 14800 | 13640 | -0.29% | 82 | 122 | 1,722,840 |
| 2025-03-31 | 13700 | 13960 | 14760 | 13500 | +2.65% | 128 | 196 | 2,761,940 |
| 2025-03-28 | 13520 | 13600 | 13720 | 13100 | -1.02% | 62 | 122 | 1,634,440 |
| 2025-03-27 | 14360 | 13740 | 14620 | 13500 | -3.78% | 113 | 244 | 3,371,540 |
| 2025-03-26 | 14220 | 14280 | 15100 | 14220 | -1.38% | 67 | 100 | 1,460,840 |
| 2025-03-25 | 15360 | 14480 | 15380 | 14120 | -3.47% | 90 | 188 | 2,727,100 |
| 2025-03-24 | 16000 | 15000 | 16000 | 14540 | -4.58% | 158 | 258 | 3,894,160 |
| 2025-03-21 | 15640 | 15720 | 16000 | 14320 | +3.69% | 259 | 454 | 6,840,440 |
| 2025-03-20 | 13800 | 15160 | 16460 | 13800 | +10.01% | 535 | 1,113 | 17,286,900 |
| 2025-03-19 | 13100 | 13780 | 13780 | 12700 | +2.07% | 68 | 97 | 1,277,960 |
| 2025-03-18 | 13060 | 13500 | 13780 | 12980 | +3.37% | 58 | 89 | 1,193,680 |
| 2025-03-17 | 13100 | 13060 | 13360 | 12880 | +0.62% | 38 | 63 | 826,200 |
| 2025-03-14 | 12100 | 12980 | 13100 | 12100 | +7.27% | 60 | 83 | 1,058,220 |
| 2025-03-13 | 12480 | 12100 | 12480 | 12060 | -4.12% | 26 | 28 | 342,220 |
| 2025-03-12 | 12820 | 12620 | 12880 | 12520 | -1.41% | 26 | 34 | 431,760 |
| 2025-03-11 | 12640 | 12800 | 12800 | 12380 | 0.00% | 26 | 37 | 467,840 |
| 2025-03-10 | 12620 | 12800 | 12960 | 12620 | +1.43% | 20 | 36 | 460,580 |
| 2025-03-07 | 12600 | 12620 | 12780 | 12580 | -0.16% | 18 | 25 | 316,640 |
| 2025-03-06 | 12960 | 12640 | 12960 | 12520 | -2.47% | 28 | 40 | 505,880 |
| 2025-03-05 | 12760 | 12960 | 13000 | 12760 | +1.57% | 26 | 37 | 476,300 |
| 2025-03-04 | 12400 | 12760 | 12900 | 12400 | +3.74% | 24 | 36 | 455,140 |
| 2025-03-03 | 12120 | 12300 | 12400 | 12080 | -0.81% | 19 | 23 | 282,200 |
| 2025-02-28 | 12660 | 12400 | 12760 | 12000 | -3.58% | 59 | 77 | 952,400 |
| 2025-02-27 | 12600 | 12860 | 13020 | 12480 | +2.06% | 39 | 50 | 636,640 |
| 2025-02-26 | 12920 | 12600 | 13100 | 12120 | -0.63% | 85 | 139 | 1,771,900 |
| 2025-02-25 | 12920 | 12680 | 13240 | 12560 | -1.71% | 94 | 170 | 2,167,840 |
| 2025-02-24 | 11560 | 12900 | 13500 | 11400 | +11.59% | 302 | 534 | 6,874,260 |
| 2025-02-21 | 11860 | 11560 | 11940 | 11460 | -1.20% | 32 | 39 | 456,480 |
| 2025-02-20 | 11360 | 11700 | 11800 | 11180 | +4.46% | 73 | 100 | 1,159,500 |
| 2025-02-19 | 10820 | 11200 | 11200 | 10800 | +2.38% | 21 | 29 | 319,220 |
| 2025-02-18 | 11280 | 10940 | 11280 | 10900 | -1.80% | 22 | 37 | 409,380 |
| 2025-02-17 | 10820 | 11140 | 11500 | 10820 | +3.72% | 62 | 85 | 942,920 |
| 2025-02-14 | 10500 | 10740 | 10880 | 10500 | +0.37% | 50 | 71 | 755,920 |
| 2025-02-13 | 11740 | 10700 | 12000 | 10480 | 0.00% | 57 | 120 | 1,312,760 |
| 2025-02-12 | 10820 | 10700 | 10840 | 10700 | +0.19% | 5 | 5 | 53,920 |
| 2025-02-11 | 10880 | 10680 | 11100 | 10680 | +0.56% | 52 | 92 | 1,005,680 |
| 2025-02-10 | 10760 | 10620 | 10920 | 10620 | -1.12% | 25 | 32 | 346,000 |
| 2025-02-07 | 10760 | 10740 | 10760 | 10740 | 0.00% | 7 | 16 | 171,900 |
| 2025-02-06 | 10560 | 10740 | 10860 | 10560 | +1.51% | 18 | 25 | 268,340 |
| 2025-02-05 | 10620 | 10580 | 10620 | 10320 | -0.19% | 28 | 41 | 426,940 |
| 2025-02-04 | 10860 | 10600 | 10920 | 10600 | -1.85% | 23 | 25 | 267,740 |
| 2025-02-03 | 10960 | 10800 | 10960 | 10620 | -1.46% | 16 | 17 | 181,420 |
| 2025-01-31 | 11600 | 10960 | 11600 | 10760 | 0.00% | 53 | 73 | 815,580 |
| 2025-01-30 | 11020 | 10960 | 11020 | 10920 | 0.00% | 10 | 10 | 109,640 |
| 2025-01-29 | 11000 | 10960 | 11100 | 10880 | +1.86% | 28 | 31 | 340,240 |
| 2025-01-28 | 11020 | 10760 | 11060 | 10680 | -3.76% | 99 | 136 | 1,467,880 |
| 2025-01-27 | 11320 | 11180 | 11340 | 10980 | -1.93% | 55 | 68 | 755,800 |
| 2025-01-24 | 11780 | 11400 | 11900 | 11400 | -3.88% | 79 | 110 | 1,278,820 |
| 2025-01-23 | 11100 | 11860 | 11900 | 11000 | +5.33% | 97 | 162 | 1,874,800 |
| 2025-01-22 | 10720 | 11260 | 11260 | 10620 | +5.23% | 68 | 135 | 1,484,380 |
| 2025-01-21 | 10540 | 10700 | 10800 | 10540 | -0.93% | 31 | 46 | 489,760 |
| 2025-01-20 | 10300 | 10800 | 10800 | 10120 | +3.85% | 50 | 64 | 665,540 |
| 2025-01-17 | 10120 | 10400 | 10600 | 10120 | -0.76% | 46 | 62 | 646,060 |
| 2025-01-16 | 9720 | 10480 | 10480 | 9720 | +5.43% | 50 | 59 | 595,440 |
| 2025-01-15 | 9660 | 9940 | 10200 | 9660 | +2.90% | 105 | 155 | 1,541,620 |
| 2025-01-14 | 9660 | 9660 | 9800 | 9640 | 0.00% | 12 | 15 | 145,660 |
| 2025-01-13 | 9580 | 9660 | 9740 | 9560 | +0.84% | 17 | 24 | 231,100 |
| 2025-01-10 | 9400 | 9580 | 9620 | 9400 | +1.91% | 29 | 39 | 370,320 |
| 2025-01-09 | 9920 | 9400 | 10000 | 9400 | -3.29% | 59 | 91 | 883,620 |
| 2025-01-08 | 9460 | 9720 | 9720 | 9340 | +4.97% | 38 | 55 | 527,700 |
| 2025-01-06 | 9400 | 9260 | 9820 | 9100 | +0.43% | 66 | 103 | 973,740 |
| 2025-01-03 | 9120 | 9220 | 9480 | 9100 | 0.00% | 28 | 35 | 320,500 |