Группа Позитив
POSI
1094.8 ₽ -1.14% ↓История котировок POSI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |