Группа Позитив

POSI

989.4 ₽ -0.92% ↓

История котировок POSI

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	1258.6	1259.4	1270	1253	+0.48%	4765	50,946	64,243,584
2022-12-29	1245.6	1253.4	1255	1235	+1.24%	3435	36,801	45,784,330
2022-12-28	1221	1238	1245.8	1221	-0.24%	3280	34,655	42,860,945
2022-12-27	1246	1241	1249.8	1230	+0.05%	4535	64,805	80,288,585
2022-12-26	1236.4	1240.4	1249.2	1221	-0.27%	5539	72,226	89,183,334
2022-12-23	1230	1243.8	1254	1230	+0.31%	3551	50,373	62,780,545
2022-12-22	1228.4	1240	1248.4	1228.2	+0.94%	3718	39,043	48,302,931
2022-12-21	1250	1228.4	1264.6	1219.2	-1.33%	9037	127,587	157,829,297
2022-12-20	1195	1245	1250	1185	+3.80%	5793	56,456	68,759,082
2022-12-19	1225.8	1199.4	1225.8	1185.8	-2.03%	7519	73,064	87,666,285
2022-12-16	1218.2	1224.2	1225.8	1218.2	+0.33%	3202	23,039	28,186,663
2022-12-15	1245	1220.2	1246	1220	-1.83%	5839	54,652	67,073,545
2022-12-14	1248	1243	1254.4	1236	-0.26%	3736	33,074	41,201,521
2022-12-13	1269.8	1246.2	1269.8	1236	-1.49%	7604	69,801	87,249,567
2022-12-12	1279	1265	1285.6	1262.2	-1.25%	4658	43,476	55,265,402
2022-12-09	1281	1281	1285	1276	+0.02%	2891	25,960	33,274,626
2022-12-08	1294.8	1280.8	1295.8	1271.6	-0.77%	4030	36,698	47,102,767
2022-12-07	1295	1290.8	1296.2	1273.6	-0.29%	5205	54,765	70,358,630
2022-12-06	1304.8	1294.6	1309	1291.2	-0.31%	4346	48,165	62,668,652
2022-12-05	1298.4	1298.6	1307.6	1290.2	-0.09%	4217	52,526	68,211,872
2022-12-02	1307	1299.8	1309.8	1299.8	-0.55%	3840	38,157	49,760,696
2022-12-01	1312.2	1307	1317.8	1299.4	-0.09%	4422	81,201	106,259,341
2022-11-30	1314	1308.2	1319	1305	-0.27%	4223	56,649	74,122,442
2022-11-29	1300	1311.8	1314	1290	+1.67%	5535	78,625	102,618,158
2022-11-28	1287	1290.2	1299.6	1272.2	+0.77%	5663	64,442	83,130,142
2022-11-25	1302	1280.4	1302	1269.6	-1.67%	8137	113,189	145,387,520
2022-11-24	1322.8	1302.2	1322.8	1291	-0.46%	7108	116,973	152,703,904
2022-11-23	1322	1308.2	1340.2	1268	-0.71%	13557	189,381	249,472,405
2022-11-22	1293.2	1317.6	1330	1293.2	+2.14%	16172	260,155	343,386,612
2022-11-21	1275	1290	1300	1275	+1.35%	9759	156,824	202,487,332
2022-11-18	1277	1272.8	1292.8	1260.2	-0.03%	7713	101,249	129,549,650
2022-11-17	1253	1273.2	1280	1253	+1.56%	8941	105,708	134,250,386
2022-11-16	1249	1253.6	1260	1176.4	+0.30%	7675	112,681	139,293,209
2022-11-15	1260.2	1249.8	1270	1232.4	-0.71%	5485	63,003	78,813,604
2022-11-14	1246.4	1258.8	1275	1245.8	+1.06%	9524	108,920	137,311,860
2022-11-11	1265.6	1245.6	1270	1230	-1.38%	8854	129,818	161,487,545
2022-11-10	1241	1263	1273.8	1241	+1.17%	5091	82,719	104,284,243
2022-11-09	1266	1248.4	1267.2	1245	-1.47%	6192	91,971	115,392,368
2022-11-08	1276.8	1267	1280	1251.2	+0.06%	4374	45,980	58,241,258
2022-11-07	1242	1266.2	1289	1242	+2.11%	8058	96,687	122,387,970
2022-11-03	1259.8	1240	1265	1230.8	-1.98%	10762	131,428	164,023,939
2022-11-02	1297.8	1265	1310	1237	-2.17%	12724	190,508	243,565,317
2022-11-01	1280.2	1293	1300	1276	+1.41%	14018	203,481	263,136,935
2022-10-31	1240.4	1275	1295	1240	+3.62%	21811	387,964	492,598,541
2022-10-28	1234	1230.4	1234	1175	+0.31%	8616	141,247	171,470,029
2022-10-27	1200	1226.6	1232	1194.2	+2.94%	10826	161,000	196,071,451
2022-10-26	1192.8	1191.6	1218	1172.8	+1.85%	9839	160,445	191,873,572
2022-10-25	1135	1170	1187	1135	+3.36%	7589	115,381	133,482,388
2022-10-24	1121.4	1132	1139	1114.4	+2.24%	5491	102,696	115,845,910
2022-10-21	1084	1107.2	1119.8	1082	+1.58%	4459	86,764	95,535,620
2022-10-20	1095	1090	1100	1084.4	+0.53%	3164	52,606	57,397,931
2022-10-19	1118	1084.2	1118	1070	-3.32%	6750	94,931	103,118,076
2022-10-18	1096	1121.4	1143.2	1078.2	+2.49%	9287	131,985	146,258,536
2022-10-17	1057	1094.2	1111	1052.2	+4.31%	6911	117,991	127,167,464
2022-10-14	1057.8	1049	1064.8	1029.2	-0.30%	3150	34,940	36,460,629
2022-10-13	1072.8	1052.2	1072.8	1044.4	-1.15%	3938	47,470	50,369,300
2022-10-12	1071	1064.4	1077.2	1056	-0.19%	3478	53,911	57,477,850
2022-10-11	1046.2	1066.4	1079.2	1037.6	+2.87%	4244	60,526	63,911,487
2022-10-10	988	1036.6	1048.8	961	+0.74%	6889	76,288	78,093,432
2022-10-07	1060	1029	1060	1015	-2.92%	5857	70,479	73,010,198
2022-10-06	1060.2	1060	1072.8	1049	+0.68%	3840	40,031	42,578,300
2022-10-05	1065.8	1052.8	1070.6	1017	-1.22%	6689	90,714	94,868,002
2022-10-04	1100	1065.8	1115	1054.4	-1.44%	7615	88,493	95,002,093
2022-10-03	1035.8	1081.4	1087	1023.8	+6.86%	10142	136,825	145,541,359
2022-09-30	1028	1012	1058	970	-1.56%	14023	172,473	175,090,176
2022-09-29	1070	1028	1094.8	986	-2.19%	13509	168,826	173,697,664
2022-09-28	1086	1051	1097	1042	-1.02%	6841	80,657	86,042,109
2022-09-27	1080	1061.8	1115	1030	+3.71%	9965	120,694	130,314,071
2022-09-26	1020	1023.8	1100	951	-7.33%	25532	267,428	275,839,295
2022-09-23	1167.4	1104.8	1175.6	1080.4	-6.33%	13261	161,049	180,283,461
2022-09-22	1199.4	1179.4	1230	1170	-1.32%	13689	161,900	193,500,818
2022-09-21	1088	1195.2	1235	1020	-1.13%	18084	278,183	323,813,948
2022-09-20	1308	1208.8	1316	1168.8	-6.51%	23599	277,098	345,091,236
2022-09-19	1302	1293	1335	1260.2	-0.23%	11278	165,705	213,862,855
2022-09-16	1319	1296	1339	1270	-1.44%	6854	82,413	107,589,764
2022-09-15	1278	1315	1330.4	1275	+2.90%	6821	94,289	123,291,509
2022-09-14	1290.2	1278	1308	1250	-0.95%	7690	100,808	128,419,289
2022-09-13	1326	1290.2	1330	1276.8	-2.49%	9371	91,181	118,707,030
2022-09-12	1320	1323.2	1335.8	1220	-0.14%	7042	76,175	100,004,064
2022-09-09	1340	1325	1345	1310.4	-0.23%	4590	59,415	78,752,018
2022-09-08	1350	1328	1372	1316.4	-1.41%	14583	235,211	315,387,533
2022-09-07	1298	1347	1350	1290.2	+3.97%	15286	242,394	320,884,059
2022-09-06	1276	1295.6	1346	1213	+1.78%	25817	362,368	470,946,663
2022-09-05	1221	1273	1282	1221	+4.34%	9110	123,304	155,174,550
2022-09-02	1222	1220	1250	1217.6	0.00%	6961	83,460	103,079,706
2022-09-01	1167.8	1220	1248.8	1165.4	+4.72%	13932	190,277	230,547,294
2022-08-31	1035	1165	1185	999.2	+1.30%	7153	101,855	116,993,206
2022-08-30	1159	1150	1180	1148.8	-0.73%	5083	59,247	69,021,021
2022-08-29	1153	1158.4	1162	1148	+0.56%	3167	39,960	46,140,508
2022-08-26	1154	1152	1167	1145	0.00%	2000	23,837	27,487,320
2022-08-25	1147	1152	1158.2	1146.2	+0.17%	1683	19,083	21,993,820
2022-08-24	1156.6	1150	1161.8	1147	-0.59%	3090	36,518	42,124,229
2022-08-23	1150	1156.8	1168.8	1143.2	+1.30%	3504	51,496	59,404,940
2022-08-22	1144	1142	1159.8	1121	-0.17%	6025	74,031	84,299,298
2022-08-19	1159.4	1144	1160	1130.2	-1.33%	5062	61,735	70,610,099
2022-08-18	1169	1159.4	1194	1141	-0.89%	5448	75,807	88,396,851
2022-08-17	1150	1169.8	1189.8	1150	+1.58%	7570	123,898	145,315,827
2022-08-16	1139	1151.6	1190	1129	+2.00%	15726	265,176	307,760,866
2022-08-15	1235	1129	1275	1077.8	-5.68%	33636	550,161	658,320,680
2022-08-12	1188	1197	1200	1180	+2.31%	5071	99,118	118,343,083
2022-08-11	1161.6	1170	1249	1142	+0.71%	23867	348,596	419,707,950
2022-08-10	1060	1161.8	1161.8	1045	+9.81%	12676	193,840	216,170,555
2022-08-09	1044.8	1058	1069	1040	+1.71%	4593	50,808	53,492,069
2022-08-08	1015.2	1040.2	1055	1015.2	+3.03%	5126	68,088	70,654,928
2022-08-05	1040	1009.6	1054.8	1000.8	-1.98%	5918	71,242	72,773,840
2022-08-04	1057.6	1030	1071.8	1011	-2.55%	7910	109,181	112,845,853
2022-08-03	1064.2	1057	1087.8	1040	+1.58%	13502	170,303	181,279,277
2022-08-02	999.8	1040.6	1070	965	+5.32%	7420	136,645	137,786,183
2022-08-01	991	988	1009.8	963	-0.20%	7858	97,614	96,857,876
2022-07-29	968.2	990	1000	968.2	+2.25%	9605	108,058	106,603,939
2022-07-28	939.8	968.2	975	930.2	+3.57%	8635	105,944	101,717,186
2022-07-27	910	934.8	935	907.8	+2.73%	3659	45,282	41,677,873
2022-07-26	889	910	915	889	+2.39%	3151	34,489	31,253,700
2022-07-25	890.6	888.8	939.8	882.4	+0.27%	5414	89,060	80,434,597
2022-07-22	881.6	886.4	899.2	878.6	-0.96%	2060	14,876	13,262,025
2022-07-21	900	895	924.8	877.2	+0.92%	5439	67,950	61,268,016
2022-07-20	875	886.8	886.8	866.4	+1.93%	2568	26,279	23,084,675
2022-07-19	870.2	870	873	857	+0.72%	2471	18,859	16,323,798
2022-07-18	868	863.8	877	854	-0.71%	1974	20,963	18,089,527
2022-07-15	860	870	875.2	856	+1.16%	1781	14,735	12,765,287
2022-07-14	864.8	860	864.8	854.2	-0.42%	1541	15,019	12,897,022
2022-07-13	858	863.6	867.2	853.6	+1.60%	1569	20,401	17,578,561
2022-07-12	868.8	850	868.8	841.4	-1.41%	2987	26,320	22,439,147
2022-07-11	874	862.2	880	860	-0.85%	2073	14,343	12,416,271
2022-07-08	855.2	869.6	883	850	+0.65%	2773	44,514	38,566,640
2022-07-07	874.8	864	875.8	855.2	-0.12%	2349	24,088	20,786,661
2022-07-06	879	865	898	851.8	-1.37%	3506	51,934	45,354,384
2022-07-05	862	877	919.6	862	+0.99%	5529	110,445	97,606,650
2022-07-04	893	868.4	893	860	-2.43%	3270	32,944	28,750,017
2022-07-01	860.4	890	900	851.2	+2.53%	2891	30,874	26,929,502
2022-06-30	886.8	868	919	850.2	-1.70%	4656	47,477	41,828,472
2022-06-29	905	883	905	874	-1.80%	2613	21,342	18,907,091
2022-06-28	892	899.2	908.6	885	+0.85%	2465	30,233	27,185,907
2022-06-27	928.8	891.6	928.8	872.2	-2.45%	4233	41,158	37,165,061
2022-06-24	900	914	938	895.6	+2.15%	4361	43,468	39,891,954
2022-06-23	878	894.8	919.6	870.8	+2.69%	3711	38,287	34,365,889
2022-06-22	876.8	871.4	897.8	864.4	-0.53%	3129	37,063	32,716,071
2022-06-21	860.6	876	888.2	860	+2.46%	3852	44,983	39,468,277
2022-06-20	844.6	855	860	841.4	+1.26%	2722	27,834	23,736,589
2022-06-17	849	844.4	854.6	837	-0.19%	2826	39,800	33,615,490
2022-06-16	849.8	846	852	842.8	-0.42%	2554	25,800	21,874,994
2022-06-15	852	849.6	875	841	+0.12%	3262	27,795	23,749,461
2022-06-14	857	848.6	859.4	839.4	+0.19%	2530	16,124	13,677,487
2022-06-10	868.4	847	874.4	841.4	-1.40%	3417	23,290	19,786,415
2022-06-09	863.2	859	881	854.2	-0.32%	2567	39,277	33,938,862
2022-06-08	850	861.8	881	850	+1.39%	2907	40,611	35,144,622
2022-06-07	869.6	850	888	843.6	-1.16%	4122	67,330	57,689,270
2022-06-06	880	860	907	853.6	-2.25%	4768	102,012	89,424,359
2022-06-03	879.4	879.8	937	866	-0.27%	6933	140,176	125,679,057
2022-06-02	894.8	882.2	894.8	880	-0.92%	1891	14,885	13,167,997
2022-06-01	880	890.4	909.8	880	+0.27%	2240	22,332	19,983,945
2022-05-31	906	888	907.6	871.8	-1.40%	2386	20,941	18,655,968
2022-05-30	908.4	900.6	927	900	-0.55%	2544	19,280	17,462,705
2022-05-27	904	905.6	911.8	895	+0.18%	2268	20,374	18,419,417
2022-05-26	913	904	915	892.4	-0.99%	3076	27,596	24,988,541
2022-05-25	916	913	917.8	886.2	+0.55%	2842	21,092	19,065,930
2022-05-24	915.8	908	922.6	896	-0.46%	2629	19,463	17,635,908
2022-05-23	939.8	912.2	939.8	886	-0.85%	4419	45,016	41,033,900
2022-05-20	952	920	955	915	-3.26%	4837	53,884	50,059,806
2022-05-19	954	951	955	932.8	-0.42%	2451	22,929	21,658,153
2022-05-18	963.6	955	970	921.2	-0.89%	3823	51,926	49,814,244
2022-05-17	960.2	963.6	968.8	955	+0.38%	2461	26,511	25,511,177
2022-05-16	978	960	978	942.8	+1.16%	3505	41,495	39,686,322
2022-05-13	965.6	949	972.4	910.4	-1.72%	5894	67,136	63,728,754
2022-05-12	961	965.6	1010	947.2	+1.64%	9888	118,738	115,847,872
2022-05-11	930.4	950	958.8	930	+2.59%	4292	40,876	38,677,627
2022-05-06	945	926	945	913.4	-1.05%	2981	27,350	25,309,816
2022-05-05	915	935.8	955	905	+1.06%	4043	45,040	42,063,587
2022-05-04	970	926	970	911.2	+0.98%	6252	73,833	69,110,824
2022-04-29	940	917	940	900	+0.48%	3875	32,360	29,557,326
2022-04-28	920.4	912.6	980	905	-0.48%	8321	82,318	77,972,711
2022-04-27	897	917	925	882.2	+3.99%	5112	61,060	55,603,013
2022-04-26	872.6	881.8	894	824	+2.53%	4011	42,227	37,005,461
2022-04-25	916.8	860	918.8	845	-4.32%	5155	49,210	42,875,662
2022-04-22	863	898.8	925	821.2	+4.71%	8671	103,460	91,970,396
2022-04-21	910.2	858.4	917	851.8	-5.67%	7652	71,410	62,589,674
2022-04-20	940	910	940.8	892.2	-1.64%	5868	73,639	66,828,752
2022-04-19	948	925.2	958.8	900	-2.34%	6475	55,717	51,285,832
2022-04-18	944	947.4	988	944	+0.36%	5381	40,779	39,043,031
2022-04-15	958	944	969	935	-1.46%	4981	52,987	50,229,653
2022-04-14	990	958	1020	932.8	-3.72%	7063	63,784	61,555,802
2022-04-13	950	995	1037.6	919	+4.19%	19191	295,063	292,312,097
2022-04-12	1035	955	1044	925	-6.83%	14296	164,592	158,299,230
2022-04-11	1059.4	1025	1074.8	1010	-2.99%	8751	91,583	94,571,473
2022-04-08	1080	1056.6	1096	1031	-0.62%	7941	81,825	87,365,867
2022-04-07	1103	1063.2	1103	1001.4	-3.70%	17619	270,291	283,147,198
2022-04-06	1250	1104	1250	1068.4	-6.99%	25859	407,701	462,260,835
2022-04-05	1199.6	1187	1350	1062.2	+1.02%	67036	1,278,485	1,610,678,987
2022-04-04	1100	1175	1175	1012.2	+17.24%	18982	303,588	336,667,599
2022-04-01	998	1002.2	1032.8	980	+0.62%	6858	64,348	64,470,777
2022-03-31	1060	996	1060	940	+2.62%	10778	123,282	122,681,073
2022-03-30	1125	970.6	1200	840	-11.43%	17662	241,944	242,682,496
2022-03-29	862	1095.8	1095.8	862	+39.84%	21180	327,041	344,857,681
2022-03-28	619.4	783.6	783.6	619.4	+39.83%	6542	134,810	105,217,684
2022-02-25	481	560.4	599.8	481	+17.39%	1483	19,116	10,622,902
2022-02-24	599	477.4	599	405	-23.00%	2325	25,054	12,096,808
2022-02-22	557.4	620	630	550	+0.13%	2298	24,910	14,392,213
2022-02-21	685.8	619.2	718	605	-8.94%	2342	22,385	14,232,100
2022-02-18	674.2	680	720	657	-1.28%	929	6,584	4,492,390
2022-02-17	671.6	688.8	704.8	671.6	-2.96%	807	12,135	8,446,105
2022-02-16	711	709.8	712.4	698.2	+1.40%	833	9,144	6,449,761
2022-02-15	706	700	711	680.2	+2.10%	819	5,895	4,120,210
2022-02-14	680.8	685.6	705.8	655.2	-0.61%	1124	8,243	5,525,210
2022-02-11	704.6	689.8	709	680	-1.46%	818	5,042	3,472,468
2022-02-10	711.8	700	711.8	690	-0.85%	815	4,557	3,191,079
2022-02-09	704	706	729.6	692.4	+1.03%	1191	10,975	7,779,575
2022-02-08	680.2	698.8	698.8	660	+1.54%	667	6,291	4,349,341
2022-02-07	698.8	688.2	705.4	680	+0.53%	759	5,209	3,584,807
2022-02-04	685	684.6	696	667.8	+2.52%	1109	8,860	6,070,556
2022-02-03	686	667.8	691.8	640.8	-2.45%	1481	19,691	12,996,918
2022-02-02	700.2	684.6	718.8	666	-2.23%	1300	10,336	7,096,438
2022-02-01	723	700.2	740	690	-1.93%	1441	17,394	12,306,640
2022-01-31	730	714	770	704	-1.92%	1368	15,926	11,603,902
2022-01-28	735	728	800	699	+4.00%	3209	51,077	38,443,604
2022-01-27	618.4	700	760	618	+13.27%	3228	46,432	31,734,047
2022-01-26	625	618	635	611	+0.32%	2084	28,440	17,566,565
2022-01-25	660.8	616	686.4	603.8	-4.20%	2416	36,933	22,975,533
2022-01-24	743	643	765.6	605	-12.09%	4834	71,634	46,514,740
2022-01-21	757	731.4	757	730	-3.38%	1314	8,274	6,090,588
2022-01-20	762.4	757	779.8	745	+0.29%	1105	8,355	6,311,669
2022-01-19	742.6	754.8	777	735.4	+1.59%	1507	13,733	10,322,130
2022-01-18	799.8	743	799.8	730	-4.96%	2465	19,211	14,448,075
2022-01-17	804.6	781.8	809.8	770	-0.89%	1677	14,199	11,092,333
2022-01-14	800	788.8	810.6	770	+1.73%	2251	22,570	17,723,397
2022-01-13	805	775.4	809	775	-3.08%	1980	21,211	16,762,897
2022-01-12	784.8	800	803	769.6	+2.62%	2411	38,671	30,400,889
2022-01-11	783.8	779.6	795	770	-0.56%	2569	31,182	24,281,571
2022-01-10	840	784	847	772	-5.54%	6371	84,506	66,555,233
2022-01-06	840	830	844.6	820	-0.95%	2152	14,241	11,895,072
2022-01-05	848.2	838	848.2	835.2	-0.71%	1554	11,910	9,999,755
2022-01-04	859.2	844	859.4	837.2	-0.64%	3176	24,930	21,029,879
2022-01-03	862.8	849.4	868.8	845	0.00%	2576	21,000	17,883,792

Архив котировок акции POSI по годам

2026 2025 2024 2023 2022 2021