Группа Позитив
POSI
1059.8 ₽ -0.47% ↓История котировок POSI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 1064.8 | 1061.2 | 1078.8 | 1054 | -0.34% | 7591 | 133,617 | 142,405,256 |
| 2026-04-16 | 1068 | 1064.8 | 1082 | 1059.2 | -0.06% | 8122 | 122,434 | 131,107,114 |
| 2026-04-15 | 1053.2 | 1065.4 | 1072.2 | 1046.2 | +1.37% | 9830 | 158,244 | 168,076,718 |
| 2026-04-14 | 1051 | 1051 | 1062.6 | 1040.6 | +0.02% | 6622 | 92,575 | 97,518,542 |
| 2026-04-13 | 1061.8 | 1050.8 | 1073.8 | 1036.2 | -1.02% | 15802 | 199,301 | 209,625,533 |
| 2026-04-10 | 1085 | 1061.6 | 1090.6 | 1051.2 | -2.21% | 18211 | 283,970 | 302,827,996 |
| 2026-04-09 | 1092 | 1085.6 | 1104.6 | 1077.2 | -0.59% | 13799 | 231,302 | 252,645,332 |
| 2026-04-08 | 1083 | 1092 | 1107.4 | 1082.4 | +0.91% | 9245 | 170,235 | 186,314,555 |
| 2026-04-07 | 1103.2 | 1082.2 | 1112 | 1080 | -1.53% | 23283 | 596,875 | 654,450,277 |
| 2026-04-06 | 1095.4 | 1099 | 1116 | 1083.6 | +0.38% | 16100 | 373,043 | 409,889,958 |
| 2026-04-03 | 1111.8 | 1094.8 | 1115.8 | 1090 | -1.19% | 7297 | 127,294 | 140,346,020 |
| 2026-04-02 | 1121.8 | 1108 | 1128 | 1094 | -1.23% | 15333 | 305,569 | 338,391,881 |
| 2026-04-01 | 1096 | 1121.8 | 1125 | 1092.4 | +2.69% | 11680 | 286,576 | 318,713,282 |
| 2026-03-31 | 1099.2 | 1092.4 | 1106.6 | 1091 | -0.36% | 7114 | 151,102 | 166,161,365 |
| 2026-03-30 | 1089.6 | 1096.4 | 1102.8 | 1068.2 | +0.96% | 10481 | 260,175 | 283,423,499 |
| 2026-03-27 | 1091.8 | 1086 | 1101.6 | 1064 | -0.69% | 14538 | 237,232 | 256,910,743 |
| 2026-03-26 | 1123.4 | 1093.6 | 1127.4 | 1074.4 | -2.88% | 14897 | 348,295 | 383,102,693 |
| 2026-03-25 | 1090.2 | 1126 | 1136.6 | 1085.2 | +3.13% | 21180 | 565,946 | 630,368,882 |
| 2026-03-24 | 1089.2 | 1091.8 | 1094 | 1074 | +0.63% | 8181 | 200,202 | 216,972,236 |
| 2026-03-23 | 1109.6 | 1085 | 1110.6 | 1066 | -2.23% | 13277 | 275,381 | 298,883,013 |
| 2026-03-20 | 1120 | 1109.8 | 1130 | 1103 | -0.84% | 7951 | 149,456 | 166,743,048 |
| 2026-03-19 | 1121.4 | 1119.2 | 1148.8 | 1102.8 | -1.13% | 21104 | 422,786 | 474,763,124 |
| 2026-03-18 | 1167 | 1132 | 1167 | 1126.8 | -2.75% | 18940 | 370,121 | 422,959,963 |
| 2026-03-17 | 1180 | 1164 | 1180 | 1161.8 | -1.10% | 8661 | 189,848 | 222,084,349 |
| 2026-03-16 | 1187.4 | 1177 | 1197.8 | 1171.2 | -0.99% | 10666 | 216,766 | 256,366,418 |
| 2026-03-13 | 1193 | 1188.8 | 1203 | 1185 | -0.50% | 6471 | 143,368 | 170,933,730 |
| 2026-03-12 | 1202.4 | 1194.8 | 1208 | 1186 | -0.48% | 7386 | 168,789 | 202,069,549 |
| 2026-03-11 | 1210 | 1200.6 | 1238 | 1183.4 | -0.78% | 31269 | 577,193 | 700,565,003 |
| 2026-03-10 | 1195 | 1210 | 1228 | 1188.8 | +1.26% | 15409 | 331,457 | 402,010,939 |
| 2026-03-09 | 1190.8 | 1195 | 1198 | 1170.2 | +0.25% | 9381 | 149,362 | 177,103,525 |
| 2026-03-06 | 1201 | 1192 | 1205.2 | 1183 | -0.55% | 5736 | 115,189 | 137,326,541 |
| 2026-03-05 | 1217 | 1198.6 | 1223.8 | 1186.6 | -1.37% | 14107 | 343,546 | 412,856,699 |
| 2026-03-04 | 1169 | 1215.2 | 1227 | 1158.4 | +3.97% | 18504 | 586,793 | 707,788,573 |
| 2026-03-03 | 1190.8 | 1168.8 | 1195.8 | 1161.6 | -1.88% | 12354 | 239,449 | 282,831,816 |
| 2026-03-02 | 1241.6 | 1191.2 | 1245.2 | 1178.2 | -4.26% | 26221 | 632,489 | 764,063,822 |
| 2026-02-27 | 1245.8 | 1244.2 | 1260.8 | 1238 | -0.02% | 14136 | 292,381 | 364,933,507 |
| 2026-02-26 | 1244.4 | 1244.4 | 1253.6 | 1234.8 | +0.05% | 11454 | 258,547 | 322,115,408 |
| 2026-02-25 | 1236 | 1243.8 | 1254.6 | 1230.8 | +0.71% | 19158 | 457,545 | 569,224,535 |
| 2026-02-24 | 1190 | 1235 | 1241.8 | 1187.2 | +3.76% | 37295 | 1,232,791 | 1,508,974,377 |
| 2026-02-20 | 1187 | 1190.2 | 1197 | 1167 | +0.19% | 16181 | 471,385 | 559,065,355 |
| 2026-02-19 | 1150 | 1188 | 1197.2 | 1146.8 | +3.41% | 23481 | 840,375 | 992,925,758 |
| 2026-02-18 | 1127 | 1148.8 | 1151.4 | 1116.2 | +2.22% | 9776 | 314,367 | 356,960,058 |
| 2026-02-17 | 1124.6 | 1123.8 | 1138.2 | 1115.2 | +0.16% | 6715 | 142,834 | 160,636,148 |
| 2026-02-16 | 1124 | 1122 | 1146.6 | 1118.6 | +0.41% | 10706 | 264,763 | 299,976,516 |
| 2026-02-13 | 1120.6 | 1117.4 | 1128.2 | 1104.4 | +0.05% | 8938 | 196,232 | 219,162,485 |
| 2026-02-12 | 1102 | 1116.8 | 1132.8 | 1099.8 | +1.34% | 16023 | 403,587 | 452,638,057 |
| 2026-02-11 | 1096 | 1102 | 1106 | 1089 | +0.66% | 8010 | 161,020 | 176,713,894 |
| 2026-02-10 | 1110.4 | 1094.8 | 1119 | 1088 | -1.14% | 8044 | 194,222 | 214,467,095 |
| 2026-02-09 | 1132 | 1107.4 | 1144.6 | 1096.2 | -2.29% | 24845 | 560,867 | 624,407,918 |
| 2026-02-06 | 1132 | 1133.4 | 1145 | 1121 | +0.14% | 9780 | 373,734 | 423,461,420 |
| 2026-02-05 | 1121 | 1131.8 | 1133.8 | 1080.6 | +1.31% | 16716 | 420,277 | 465,200,698 |
| 2026-02-04 | 1136.2 | 1117.2 | 1166 | 1110.2 | -1.90% | 18814 | 468,023 | 535,094,794 |
| 2026-02-03 | 1144.6 | 1138.8 | 1154.8 | 1131.2 | -0.45% | 12132 | 320,743 | 366,023,711 |
| 2026-02-02 | 1095.6 | 1144 | 1145 | 1092 | +4.97% | 19745 | 434,691 | 486,964,086 |
| 2026-01-30 | 1113.6 | 1089.8 | 1118.8 | 1083.4 | -2.30% | 20272 | 302,021 | 331,701,163 |
| 2026-01-29 | 1105.2 | 1115.4 | 1132 | 1079.6 | +1.05% | 28612 | 672,303 | 746,218,478 |
| 2026-01-28 | 1047 | 1103.8 | 1109 | 1044.6 | +5.22% | 27810 | 908,441 | 984,433,486 |
| 2026-01-27 | 1038.8 | 1049 | 1061 | 1032.4 | +0.98% | 10454 | 200,101 | 209,878,060 |
| 2026-01-26 | 1054.6 | 1038.8 | 1066 | 1030.2 | -1.29% | 15997 | 294,799 | 308,461,596 |
| 2026-01-23 | 1049.2 | 1052.4 | 1064.8 | 1047 | +0.23% | 7395 | 134,537 | 142,112,643 |
| 2026-01-22 | 1058.2 | 1050 | 1068.6 | 1041.4 | -0.32% | 12132 | 234,997 | 248,637,776 |
| 2026-01-21 | 1035.2 | 1053.4 | 1060 | 1033.6 | +1.76% | 11439 | 199,932 | 209,860,129 |
| 2026-01-20 | 1043.2 | 1035.2 | 1044.8 | 1022 | -0.31% | 8294 | 195,566 | 201,890,698 |
| 2026-01-19 | 1060.2 | 1038.4 | 1068.6 | 1033 | -1.93% | 11512 | 305,169 | 322,111,316 |
| 2026-01-16 | 1045.8 | 1058.8 | 1069.8 | 1045.4 | +1.24% | 15030 | 380,967 | 403,719,131 |
| 2026-01-15 | 1030 | 1045.8 | 1051.8 | 1026.2 | +1.65% | 13239 | 376,216 | 391,525,692 |
| 2026-01-14 | 1030 | 1028.8 | 1047.8 | 1017.8 | -0.02% | 17466 | 582,746 | 602,740,557 |
| 2026-01-13 | 991.8 | 1029 | 1052.8 | 989 | +3.65% | 24947 | 1,039,407 | 1,065,195,811 |
| 2026-01-12 | 989 | 992.8 | 1003 | 987.2 | +0.30% | 6291 | 129,408 | 128,642,863 |
| 2026-01-09 | 985.2 | 989.8 | 1000 | 985.2 | +0.51% | 4540 | 122,595 | 121,714,589 |
| 2026-01-08 | 990 | 984.8 | 994.4 | 980.8 | -0.57% | 4749 | 109,666 | 108,251,296 |
| 2026-01-06 | 993.6 | 990.4 | 998 | 988.6 | +0.18% | 4687 | 61,515 | 61,123,775 |
| 2026-01-05 | 1007 | 988.6 | 1007 | 978.2 | 0.00% | 7126 | 131,008 | 129,476,688 |