РКК Энергия (Ракетно-космическая корпорация Энергия)
RKKE
14830 ₽ +1.09% ↑История котировок RKKE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 16190 | 16350 | 16420 | 16190 | +0.25% | 114 | 192 | 3,125,410 |
| 2025-12-29 | 16640 | 16310 | 16640 | 16010 | -0.67% | 593 | 1,244 | 20,316,780 |
| 2025-12-26 | 15820 | 16420 | 16450 | 15820 | +2.75% | 298 | 507 | 8,130,930 |
| 2025-12-25 | 16070 | 15980 | 16070 | 15830 | -0.56% | 229 | 420 | 6,698,250 |
| 2025-12-24 | 16800 | 16070 | 16800 | 15690 | -3.54% | 834 | 1,477 | 23,895,910 |
| 2025-12-23 | 17270 | 16660 | 17270 | 16240 | -2.29% | 814 | 1,367 | 22,683,000 |
| 2025-12-22 | 15510 | 17050 | 17050 | 15490 | +9.22% | 2104 | 4,277 | 70,697,420 |
| 2025-12-19 | 15510 | 15610 | 15930 | 15300 | +0.52% | 389 | 691 | 10,793,600 |
| 2025-12-18 | 16500 | 15530 | 16500 | 15330 | -4.19% | 925 | 1,778 | 27,958,570 |
| 2025-12-17 | 14600 | 16210 | 17190 | 14580 | +11.79% | 3184 | 6,957 | 112,772,370 |
| 2025-12-16 | 14350 | 14500 | 14550 | 14350 | +0.35% | 159 | 331 | 4,797,770 |
| 2025-12-15 | 14170 | 14450 | 14600 | 14120 | +1.98% | 266 | 539 | 7,771,570 |
| 2025-12-12 | 14250 | 14170 | 14380 | 14110 | -1.53% | 132 | 243 | 3,459,010 |
| 2025-12-11 | 14450 | 14390 | 14450 | 14240 | +0.42% | 96 | 195 | 2,806,050 |
| 2025-12-10 | 14180 | 14330 | 14380 | 14180 | +0.42% | 49 | 97 | 1,389,420 |
| 2025-12-09 | 14240 | 14270 | 14390 | 14200 | -0.07% | 65 | 116 | 1,656,000 |
| 2025-12-08 | 14210 | 14280 | 14490 | 14190 | -0.76% | 115 | 267 | 3,839,320 |
| 2025-12-05 | 14310 | 14390 | 14580 | 14310 | +0.70% | 123 | 273 | 3,932,300 |
| 2025-12-04 | 13950 | 14290 | 14510 | 13950 | +1.85% | 257 | 548 | 7,825,530 |
| 2025-12-03 | 13980 | 14030 | 14040 | 13880 | -0.14% | 110 | 166 | 2,316,750 |
| 2025-12-02 | 14340 | 14050 | 14420 | 13980 | -2.02% | 291 | 426 | 6,014,490 |
| 2025-12-01 | 14560 | 14340 | 14570 | 14310 | -1.17% | 147 | 246 | 3,546,430 |
| 2025-11-28 | 14370 | 14510 | 14600 | 14370 | +0.69% | 130 | 379 | 5,505,990 |
| 2025-11-27 | 14710 | 14410 | 14710 | 14380 | -2.04% | 127 | 357 | 5,192,750 |
| 2025-11-26 | 14650 | 14710 | 14740 | 14560 | +0.68% | 128 | 305 | 4,471,620 |
| 2025-11-25 | 14360 | 14610 | 14670 | 14360 | +0.83% | 207 | 419 | 6,086,250 |
| 2025-11-24 | 14350 | 14490 | 14770 | 14350 | 0.00% | 287 | 594 | 8,670,260 |
| 2025-11-21 | 14470 | 14490 | 14700 | 14150 | +1.26% | 316 | 614 | 8,881,250 |
| 2025-11-20 | 14260 | 14310 | 14350 | 14110 | +0.63% | 180 | 393 | 5,595,870 |
| 2025-11-19 | 14020 | 14220 | 14260 | 14020 | +1.21% | 128 | 251 | 3,560,740 |
| 2025-11-18 | 13770 | 14050 | 14310 | 13770 | +2.18% | 216 | 509 | 7,169,180 |
| 2025-11-17 | 13770 | 13750 | 14080 | 13740 | -1.29% | 138 | 278 | 3,848,370 |
| 2025-11-14 | 13830 | 13930 | 13950 | 13610 | +0.14% | 110 | 253 | 3,492,600 |
| 2025-11-13 | 13990 | 13910 | 14000 | 13860 | +0.07% | 60 | 107 | 1,490,740 |
| 2025-11-12 | 14060 | 13900 | 14150 | 13900 | -1.14% | 69 | 127 | 1,775,480 |
| 2025-11-11 | 13990 | 14060 | 14160 | 13950 | 0.00% | 74 | 111 | 1,556,560 |
| 2025-11-10 | 13900 | 14060 | 14290 | 13850 | +1.52% | 173 | 278 | 3,914,480 |
| 2025-11-07 | 13700 | 13850 | 13900 | 13700 | +0.51% | 82 | 160 | 2,216,890 |
| 2025-11-06 | 13970 | 13780 | 13970 | 13710 | -0.36% | 137 | 232 | 3,206,230 |
| 2025-11-05 | 13720 | 13830 | 13990 | 13720 | -0.22% | 98 | 142 | 1,972,990 |
| 2025-11-03 | 13670 | 13860 | 13900 | 13670 | +1.02% | 95 | 129 | 1,782,290 |
| 2025-11-01 | 13650 | 13720 | 13930 | 13650 | -1.51% | 74 | 97 | 1,341,810 |
| 2025-10-31 | 13890 | 13930 | 14170 | 13710 | +0.07% | 134 | 204 | 2,830,190 |
| 2025-10-30 | 13940 | 13920 | 13940 | 13690 | +0.36% | 77 | 114 | 1,578,760 |
| 2025-10-29 | 13720 | 13870 | 13890 | 13700 | +0.58% | 64 | 81 | 1,118,250 |
| 2025-10-28 | 13770 | 13790 | 13930 | 13630 | -0.51% | 154 | 246 | 3,386,390 |
| 2025-10-27 | 14030 | 13860 | 14030 | 13720 | -0.43% | 168 | 341 | 4,724,460 |
| 2025-10-24 | 14130 | 13920 | 14130 | 13760 | -0.36% | 110 | 167 | 2,314,540 |
| 2025-10-23 | 13960 | 13970 | 13970 | 13600 | 0.00% | 195 | 305 | 4,186,070 |
| 2025-10-22 | 14160 | 13970 | 14160 | 13850 | -0.36% | 78 | 109 | 1,526,590 |
| 2025-10-21 | 14360 | 14020 | 14360 | 13850 | -1.82% | 191 | 309 | 4,328,560 |
| 2025-10-20 | 14310 | 14280 | 14550 | 14230 | +0.49% | 215 | 322 | 4,630,110 |
| 2025-10-17 | 14500 | 14210 | 14580 | 14060 | -2.00% | 232 | 375 | 5,329,630 |
| 2025-10-16 | 13980 | 14500 | 14600 | 13790 | +4.84% | 404 | 615 | 8,676,580 |
| 2025-10-15 | 13830 | 13830 | 13930 | 13780 | -0.86% | 72 | 90 | 1,246,680 |
| 2025-10-14 | 13990 | 13950 | 13990 | 13760 | +0.07% | 146 | 214 | 2,966,140 |
| 2025-10-13 | 14130 | 13940 | 14320 | 13790 | -2.38% | 395 | 681 | 9,522,520 |
| 2025-10-10 | 14200 | 14280 | 14400 | 14120 | +0.56% | 84 | 204 | 2,911,790 |
| 2025-10-09 | 14500 | 14200 | 14580 | 13860 | -0.77% | 325 | 514 | 7,259,080 |
| 2025-10-08 | 14770 | 14310 | 14770 | 14000 | -3.18% | 274 | 473 | 6,793,800 |
| 2025-10-07 | 14930 | 14780 | 14930 | 14090 | -1.07% | 411 | 868 | 12,634,510 |
| 2025-10-06 | 14500 | 14940 | 15130 | 14260 | +1.77% | 329 | 480 | 7,056,410 |
| 2025-10-03 | 14880 | 14680 | 14880 | 14500 | -0.94% | 202 | 257 | 3,763,160 |
| 2025-10-02 | 15330 | 14820 | 15330 | 14600 | -1.92% | 267 | 441 | 6,542,420 |
| 2025-10-01 | 15380 | 15110 | 15380 | 15090 | -0.85% | 143 | 194 | 2,947,360 |
| 2025-09-30 | 15140 | 15240 | 15600 | 14930 | -1.55% | 209 | 312 | 4,744,920 |
| 2025-09-29 | 15740 | 15480 | 15790 | 15120 | -2.03% | 245 | 460 | 7,097,410 |
| 2025-09-26 | 15840 | 15800 | 16050 | 15390 | -1.56% | 403 | 633 | 9,903,380 |
| 2025-09-25 | 16070 | 16050 | 16430 | 15940 | -0.80% | 137 | 193 | 3,113,390 |
| 2025-09-24 | 16210 | 16180 | 16430 | 16010 | +0.31% | 131 | 182 | 2,939,870 |
| 2025-09-23 | 16130 | 16130 | 16520 | 16010 | -0.25% | 156 | 220 | 3,578,220 |
| 2025-09-22 | 16240 | 16170 | 16320 | 16000 | -1.28% | 207 | 289 | 4,672,350 |
| 2025-09-19 | 16620 | 16380 | 16670 | 16300 | -1.27% | 104 | 136 | 2,233,240 |
| 2025-09-18 | 16730 | 16590 | 16780 | 16410 | -0.30% | 72 | 93 | 1,546,730 |
| 2025-09-17 | 16670 | 16640 | 16900 | 16610 | -0.36% | 123 | 197 | 3,293,620 |
| 2025-09-16 | 16840 | 16700 | 16840 | 16530 | +0.85% | 72 | 102 | 1,699,640 |
| 2025-09-15 | 16670 | 16560 | 17160 | 16560 | +0.42% | 198 | 349 | 5,880,110 |
| 2025-09-12 | 17010 | 16490 | 17010 | 16300 | -2.71% | 266 | 367 | 6,139,390 |
| 2025-09-11 | 17070 | 16950 | 17070 | 16900 | -0.47% | 108 | 125 | 2,120,760 |
| 2025-09-10 | 17260 | 17030 | 17260 | 16980 | +0.06% | 68 | 106 | 1,805,410 |
| 2025-09-09 | 17060 | 17020 | 17270 | 16960 | -0.23% | 111 | 154 | 2,625,870 |
| 2025-09-08 | 17200 | 17060 | 17370 | 16980 | +0.83% | 166 | 238 | 4,080,590 |
| 2025-09-05 | 17030 | 16920 | 17380 | 16920 | -0.99% | 202 | 280 | 4,788,970 |
| 2025-09-04 | 17270 | 17090 | 17270 | 17000 | -0.06% | 82 | 111 | 1,901,200 |
| 2025-09-03 | 16900 | 17100 | 17200 | 16900 | +1.00% | 69 | 91 | 1,548,790 |
| 2025-09-02 | 17550 | 16930 | 17550 | 16900 | -1.74% | 232 | 274 | 4,663,580 |
| 2025-09-01 | 17340 | 17230 | 17480 | 17140 | -0.29% | 213 | 317 | 5,479,460 |
| 2025-08-29 | 17800 | 17280 | 17880 | 17080 | -1.03% | 301 | 453 | 7,870,720 |
| 2025-08-28 | 17720 | 17460 | 17940 | 17400 | -0.68% | 321 | 479 | 8,464,350 |
| 2025-08-27 | 17270 | 17580 | 19070 | 17270 | +1.21% | 1631 | 2,867 | 51,861,230 |
| 2025-08-26 | 18130 | 17370 | 18250 | 17040 | -2.69% | 763 | 1,141 | 20,144,410 |
| 2025-08-25 | 17800 | 17850 | 18080 | 17530 | +0.73% | 236 | 371 | 6,608,900 |
| 2025-08-22 | 17880 | 17720 | 18200 | 17520 | +0.23% | 286 | 439 | 7,826,650 |
| 2025-08-21 | 18530 | 17680 | 18700 | 17460 | -4.54% | 645 | 972 | 17,488,000 |
| 2025-08-20 | 18790 | 18520 | 19000 | 18450 | -1.07% | 271 | 418 | 7,817,590 |
| 2025-08-19 | 18530 | 18720 | 18790 | 18450 | +0.86% | 329 | 546 | 10,172,710 |
| 2025-08-18 | 18340 | 18560 | 18850 | 18020 | -1.69% | 669 | 1,032 | 18,992,670 |
| 2025-08-15 | 19510 | 18880 | 19820 | 18510 | -2.88% | 1498 | 2,410 | 45,767,730 |
| 2025-08-14 | 17470 | 19440 | 19600 | 17440 | +9.52% | 2055 | 4,009 | 74,318,780 |
| 2025-08-13 | 17850 | 17750 | 18120 | 17600 | -0.06% | 462 | 720 | 12,892,250 |
| 2025-08-12 | 18030 | 17760 | 18030 | 17460 | -1.00% | 330 | 511 | 9,021,870 |
| 2025-08-11 | 18000 | 17940 | 18880 | 17620 | +0.73% | 1532 | 2,579 | 46,906,610 |
| 2025-08-08 | 17780 | 17810 | 17920 | 17210 | +2.53% | 376 | 731 | 12,931,750 |
| 2025-08-07 | 17210 | 17370 | 17950 | 17080 | +0.93% | 840 | 1,388 | 24,314,660 |
| 2025-08-06 | 17080 | 17210 | 17300 | 16760 | +0.41% | 617 | 1,145 | 19,552,210 |
| 2025-08-05 | 16700 | 17140 | 17280 | 16700 | +1.66% | 468 | 916 | 15,566,240 |
| 2025-08-04 | 17010 | 16860 | 17060 | 16650 | +0.06% | 190 | 284 | 4,756,230 |
| 2025-08-01 | 17000 | 16850 | 17480 | 16680 | -0.30% | 394 | 698 | 11,846,350 |
| 2025-07-31 | 16870 | 16900 | 17950 | 16530 | -0.41% | 482 | 1,330 | 22,829,840 |
| 2025-07-30 | 16810 | 16970 | 17150 | 16460 | +0.95% | 335 | 874 | 14,661,570 |
| 2025-07-29 | 16850 | 16810 | 16860 | 16430 | +3.57% | 395 | 729 | 12,169,610 |
| 2025-07-28 | 16220 | 16230 | 16780 | 16100 | 0.00% | 413 | 753 | 12,353,200 |
| 2025-07-25 | 16170 | 16230 | 16570 | 16160 | +0.25% | 350 | 615 | 10,056,040 |
| 2025-07-24 | 16080 | 16190 | 16310 | 16070 | +0.19% | 124 | 172 | 2,789,770 |
| 2025-07-23 | 16380 | 16160 | 16380 | 16030 | -0.74% | 174 | 294 | 4,756,810 |
| 2025-07-22 | 16320 | 16280 | 16340 | 16160 | +0.18% | 76 | 121 | 1,970,160 |
| 2025-07-21 | 15750 | 16250 | 16400 | 15750 | +1.88% | 198 | 287 | 4,654,470 |
| 2025-07-18 | 15650 | 15950 | 16070 | 15650 | +1.33% | 79 | 99 | 1,577,810 |
| 2025-07-17 | 16100 | 15740 | 16100 | 15600 | -1.01% | 109 | 130 | 2,061,770 |
| 2025-07-16 | 16190 | 15900 | 16430 | 15880 | -1.24% | 260 | 429 | 6,913,800 |
| 2025-07-15 | 15790 | 16100 | 16100 | 15790 | +1.51% | 116 | 203 | 3,253,480 |
| 2025-07-14 | 15360 | 15860 | 15990 | 15120 | +2.52% | 214 | 363 | 5,666,010 |
| 2025-07-11 | 16070 | 15470 | 16070 | 15320 | -2.15% | 173 | 370 | 5,771,110 |
| 2025-07-10 | 16040 | 15810 | 16040 | 15640 | +0.70% | 122 | 242 | 3,835,100 |
| 2025-07-09 | 15990 | 15700 | 16390 | 15460 | -1.88% | 396 | 676 | 10,741,230 |
| 2025-07-08 | 16360 | 16000 | 16490 | 16000 | -2.38% | 164 | 259 | 4,192,790 |
| 2025-07-07 | 16350 | 16390 | 16870 | 16300 | +0.12% | 227 | 424 | 7,054,630 |
| 2025-07-04 | 16400 | 16370 | 16800 | 16200 | -0.37% | 231 | 346 | 5,687,290 |
| 2025-07-03 | 16970 | 16430 | 17170 | 16390 | -3.18% | 367 | 545 | 9,059,710 |
| 2025-07-02 | 16470 | 16970 | 17440 | 16330 | +2.91% | 763 | 1,325 | 22,582,100 |
| 2025-07-01 | 16200 | 16490 | 16680 | 16150 | +1.66% | 554 | 803 | 13,155,270 |
| 2025-06-30 | 16170 | 16220 | 16310 | 16040 | -0.67% | 127 | 158 | 2,558,800 |
| 2025-06-27 | 16360 | 16330 | 16370 | 16100 | +0.43% | 140 | 177 | 2,862,630 |
| 2025-06-26 | 16270 | 16260 | 16380 | 16110 | -0.06% | 111 | 140 | 2,276,490 |
| 2025-06-25 | 16420 | 16270 | 16420 | 16200 | 0.00% | 73 | 98 | 1,595,630 |
| 2025-06-24 | 16490 | 16270 | 16490 | 16130 | -1.39% | 87 | 122 | 1,978,700 |
| 2025-06-23 | 16290 | 16500 | 16500 | 16100 | +1.85% | 155 | 264 | 4,288,710 |
| 2025-06-20 | 16790 | 16200 | 16790 | 16000 | -2.99% | 261 | 383 | 6,248,830 |
| 2025-06-19 | 16840 | 16700 | 16890 | 16400 | +0.30% | 222 | 351 | 5,841,150 |
| 2025-06-18 | 16600 | 16650 | 17200 | 16490 | +0.36% | 547 | 1,158 | 19,463,630 |
| 2025-06-17 | 16790 | 16590 | 16900 | 16470 | +0.30% | 285 | 452 | 7,546,220 |
| 2025-06-16 | 16560 | 16540 | 17380 | 16450 | +0.06% | 480 | 983 | 16,547,660 |
| 2025-06-13 | 16890 | 16530 | 16950 | 16440 | -1.43% | 140 | 260 | 4,340,380 |
| 2025-06-11 | 16640 | 16770 | 16890 | 16460 | +1.02% | 99 | 114 | 1,907,510 |
| 2025-06-10 | 16870 | 16600 | 16870 | 16420 | -0.60% | 89 | 171 | 2,834,620 |
| 2025-06-09 | 16950 | 16700 | 17190 | 16600 | -0.18% | 217 | 263 | 4,427,600 |
| 2025-06-06 | 16910 | 16730 | 17320 | 16550 | +1.27% | 602 | 864 | 14,648,980 |
| 2025-06-05 | 16580 | 16520 | 16790 | 16420 | -0.36% | 103 | 161 | 2,672,510 |
| 2025-06-04 | 16990 | 16580 | 17070 | 16550 | -1.66% | 300 | 402 | 6,733,160 |
| 2025-06-03 | 16450 | 16860 | 17200 | 16400 | +2.80% | 559 | 840 | 14,048,230 |
| 2025-06-02 | 16120 | 16400 | 16780 | 16120 | +0.74% | 135 | 200 | 3,266,290 |
| 2025-05-30 | 16260 | 16280 | 16330 | 16020 | -0.49% | 126 | 160 | 2,594,080 |
| 2025-05-29 | 16640 | 16360 | 16930 | 16340 | +0.12% | 239 | 322 | 5,338,500 |
| 2025-05-28 | 16120 | 16340 | 16800 | 16120 | +1.36% | 189 | 313 | 5,149,290 |
| 2025-05-27 | 16110 | 16120 | 16260 | 15900 | +0.62% | 161 | 203 | 3,266,210 |
| 2025-05-26 | 16000 | 16020 | 16500 | 16000 | -3.78% | 224 | 331 | 5,344,090 |
| 2025-05-23 | 16710 | 16650 | 16990 | 16420 | -1.19% | 241 | 465 | 7,711,380 |
| 2025-05-22 | 17220 | 16850 | 17260 | 16750 | -2.43% | 238 | 336 | 5,682,660 |
| 2025-05-21 | 17310 | 17270 | 17490 | 17220 | -0.46% | 86 | 130 | 2,254,010 |
| 2025-05-20 | 17500 | 17350 | 17840 | 17330 | -1.59% | 175 | 221 | 3,877,050 |
| 2025-05-19 | 17610 | 17630 | 17900 | 17510 | +1.26% | 157 | 198 | 3,499,420 |
| 2025-05-16 | 17830 | 17410 | 17920 | 16960 | -2.30% | 360 | 556 | 9,620,970 |
| 2025-05-15 | 18240 | 17820 | 18240 | 17740 | -2.09% | 110 | 130 | 2,326,260 |
| 2025-05-14 | 17850 | 18200 | 18390 | 17710 | +1.68% | 204 | 273 | 4,923,670 |
| 2025-05-13 | 18100 | 17900 | 18340 | 17840 | -1.32% | 194 | 244 | 4,385,950 |
| 2025-05-12 | 18580 | 18140 | 18580 | 17900 | -0.17% | 340 | 483 | 8,829,120 |
| 2025-05-08 | 17650 | 18170 | 18750 | 17620 | +4.37% | 459 | 726 | 13,211,980 |
| 2025-05-07 | 17500 | 17410 | 17680 | 17330 | -1.64% | 137 | 207 | 3,629,340 |
| 2025-05-06 | 17010 | 17700 | 18050 | 17010 | +4.06% | 346 | 521 | 9,108,650 |
| 2025-05-05 | 17650 | 17010 | 17940 | 17000 | -4.49% | 354 | 474 | 8,217,010 |
| 2025-05-02 | 18740 | 17810 | 18740 | 17600 | -5.32% | 485 | 739 | 13,360,000 |
| 2025-04-30 | 19040 | 18810 | 19080 | 18800 | -1.98% | 365 | 618 | 11,700,620 |
| 2025-04-29 | 19080 | 19190 | 19980 | 18900 | +0.58% | 851 | 1,418 | 27,444,210 |
| 2025-04-28 | 19130 | 19080 | 19250 | 19080 | -0.21% | 275 | 405 | 7,753,780 |
| 2025-04-25 | 19210 | 19120 | 19500 | 18960 | +0.31% | 688 | 1,200 | 23,076,090 |
| 2025-04-24 | 19350 | 19060 | 19350 | 19060 | +0.11% | 271 | 429 | 8,233,670 |
| 2025-04-23 | 19260 | 19040 | 19390 | 18920 | -1.14% | 336 | 508 | 9,706,300 |
| 2025-04-22 | 19640 | 19260 | 19640 | 19100 | -0.47% | 280 | 553 | 10,675,060 |
| 2025-04-21 | 19400 | 19350 | 19700 | 19000 | +0.31% | 304 | 438 | 8,457,170 |
| 2025-04-18 | 19460 | 19290 | 19680 | 19000 | -0.92% | 548 | 920 | 17,741,230 |
| 2025-04-17 | 20180 | 19470 | 20380 | 19470 | -2.60% | 814 | 1,180 | 23,388,920 |
| 2025-04-16 | 18900 | 19990 | 20700 | 18800 | +5.60% | 3134 | 6,341 | 127,985,780 |
| 2025-04-15 | 19150 | 18930 | 19300 | 18800 | -1.10% | 442 | 715 | 13,543,990 |
| 2025-04-14 | 20130 | 19140 | 20130 | 18880 | -4.92% | 991 | 1,497 | 28,928,860 |
| 2025-04-11 | 21190 | 20130 | 21190 | 20020 | +1.31% | 799 | 1,329 | 26,951,840 |
| 2025-04-10 | 21500 | 19870 | 21770 | 19770 | -0.65% | 1216 | 2,072 | 42,764,120 |
| 2025-04-09 | 22900 | 20000 | 22900 | 18720 | -13.42% | 4665 | 7,813 | 158,652,420 |
| 2025-04-08 | 26000 | 23100 | 26340 | 23040 | -8.26% | 2498 | 4,157 | 102,904,890 |
| 2025-04-07 | 25700 | 25180 | 26800 | 22950 | -7.36% | 2561 | 4,489 | 112,660,820 |
| 2025-04-04 | 27460 | 27180 | 27980 | 26600 | +1.99% | 1442 | 2,409 | 65,512,280 |
| 2025-04-03 | 26600 | 26650 | 28000 | 26270 | +1.87% | 2674 | 4,609 | 124,977,920 |
| 2025-04-02 | 25510 | 26160 | 26560 | 25170 | +1.75% | 661 | 1,031 | 26,764,900 |
| 2025-04-01 | 26300 | 25710 | 27100 | 25500 | -1.31% | 1333 | 2,075 | 54,473,090 |
| 2025-03-31 | 25620 | 26050 | 26460 | 24950 | +1.72% | 1352 | 2,165 | 55,975,060 |
| 2025-03-28 | 26270 | 25610 | 27200 | 25120 | -2.51% | 1506 | 2,420 | 62,837,800 |
| 2025-03-27 | 25400 | 26270 | 27870 | 25200 | +3.10% | 2366 | 4,003 | 105,634,460 |
| 2025-03-26 | 25600 | 25480 | 26350 | 25250 | -0.47% | 1053 | 1,653 | 42,587,040 |
| 2025-03-25 | 25800 | 25600 | 26500 | 25010 | +0.43% | 1100 | 1,902 | 48,480,840 |
| 2025-03-24 | 25950 | 25490 | 26550 | 24900 | +1.68% | 1323 | 1,902 | 48,632,470 |
| 2025-03-21 | 25250 | 25070 | 26960 | 24040 | +0.28% | 3145 | 5,264 | 133,578,560 |
| 2025-03-20 | 28580 | 25000 | 29050 | 24930 | -8.22% | 6425 | 12,073 | 323,841,000 |
| 2025-03-19 | 24820 | 27240 | 27240 | 24410 | +9.71% | 3297 | 7,012 | 185,026,050 |
| 2025-03-18 | 21930 | 24830 | 25680 | 21790 | +14.32% | 7379 | 13,231 | 322,026,780 |
| 2025-03-17 | 21660 | 21720 | 21900 | 21440 | +1.59% | 391 | 555 | 12,049,110 |
| 2025-03-14 | 21330 | 21380 | 21650 | 20800 | +0.38% | 410 | 713 | 15,165,730 |
| 2025-03-13 | 21670 | 21300 | 22380 | 21060 | -1.34% | 741 | 1,230 | 26,423,310 |
| 2025-03-12 | 21560 | 21590 | 21700 | 21140 | +0.19% | 201 | 306 | 6,565,080 |
| 2025-03-11 | 21700 | 21550 | 21950 | 21340 | -0.23% | 306 | 473 | 10,213,000 |
| 2025-03-10 | 21380 | 21600 | 21980 | 21380 | +2.81% | 379 | 693 | 15,040,160 |
| 2025-03-07 | 21840 | 21010 | 22390 | 21010 | -2.14% | 755 | 1,233 | 26,843,560 |
| 2025-03-06 | 21920 | 21470 | 21960 | 21190 | -2.10% | 406 | 680 | 14,663,200 |
| 2025-03-05 | 21250 | 21930 | 22650 | 21130 | +3.10% | 1106 | 1,954 | 42,670,370 |
| 2025-03-04 | 21200 | 21270 | 21700 | 20790 | +3.25% | 913 | 1,762 | 37,308,670 |
| 2025-03-03 | 20260 | 20600 | 22300 | 20260 | +1.78% | 1545 | 2,551 | 53,960,960 |
| 2025-02-28 | 20420 | 20240 | 20800 | 20020 | -2.55% | 419 | 617 | 12,498,050 |
| 2025-02-27 | 21100 | 20770 | 21200 | 20100 | -1.14% | 928 | 1,352 | 27,661,580 |
| 2025-02-26 | 19820 | 21010 | 22700 | 19610 | +7.19% | 6074 | 11,393 | 242,867,130 |
| 2025-02-25 | 19300 | 19600 | 19780 | 19210 | +2.08% | 860 | 1,548 | 30,247,430 |
| 2025-02-24 | 19090 | 19200 | 19490 | 19090 | +0.68% | 361 | 570 | 10,982,170 |
| 2025-02-21 | 19390 | 19070 | 19530 | 18900 | -0.31% | 486 | 868 | 16,533,660 |
| 2025-02-20 | 19350 | 19130 | 20080 | 19050 | +0.10% | 2167 | 4,076 | 79,896,660 |
| 2025-02-19 | 19200 | 19110 | 19600 | 18600 | +0.74% | 987 | 1,719 | 32,761,340 |
| 2025-02-18 | 19310 | 18970 | 19360 | 18840 | -1.76% | 413 | 743 | 14,204,250 |
| 2025-02-17 | 19520 | 19310 | 19990 | 19000 | -0.46% | 1807 | 3,209 | 62,232,550 |
| 2025-02-14 | 19780 | 19400 | 20290 | 19100 | -1.72% | 633 | 907 | 17,769,100 |
| 2025-02-13 | 20000 | 19740 | 20290 | 19610 | +1.49% | 225 | 288 | 5,720,040 |
| 2025-02-12 | 19490 | 19450 | 19710 | 19400 | +0.52% | 168 | 300 | 5,874,710 |
| 2025-02-11 | 19720 | 19350 | 19720 | 19230 | -0.72% | 87 | 117 | 2,265,810 |
| 2025-02-10 | 19200 | 19490 | 19940 | 19070 | +2.10% | 268 | 412 | 8,014,640 |
| 2025-02-07 | 19600 | 19090 | 19600 | 19000 | -2.45% | 204 | 256 | 4,937,070 |
| 2025-02-06 | 19900 | 19570 | 19970 | 19450 | -0.46% | 163 | 207 | 4,069,120 |
| 2025-02-05 | 19850 | 19660 | 19850 | 19490 | -1.16% | 94 | 120 | 2,356,830 |
| 2025-02-04 | 19800 | 19890 | 19980 | 19690 | +0.35% | 84 | 111 | 2,199,140 |
| 2025-02-03 | 19720 | 19820 | 20100 | 19720 | -0.90% | 138 | 178 | 3,542,280 |
| 2025-01-31 | 20000 | 20000 | 20300 | 20000 | +0.05% | 131 | 170 | 3,420,810 |
| 2025-01-30 | 20130 | 19990 | 20450 | 19930 | -0.74% | 218 | 290 | 5,858,240 |
| 2025-01-29 | 19410 | 20140 | 21000 | 19410 | +3.81% | 734 | 1,102 | 22,360,860 |
| 2025-01-28 | 19630 | 19400 | 19670 | 18780 | -1.52% | 271 | 360 | 6,935,780 |
| 2025-01-27 | 19860 | 19700 | 20050 | 19700 | -1.10% | 135 | 161 | 3,189,220 |
| 2025-01-24 | 19890 | 19920 | 20400 | 19500 | -0.10% | 537 | 795 | 15,860,540 |
| 2025-01-23 | 20200 | 19940 | 20360 | 19900 | -1.09% | 159 | 241 | 4,831,530 |
| 2025-01-22 | 20080 | 20160 | 20950 | 19520 | +0.75% | 894 | 1,554 | 31,434,590 |
| 2025-01-21 | 18970 | 20010 | 20880 | 18900 | +5.26% | 2159 | 3,831 | 77,259,470 |
| 2025-01-20 | 20130 | 19010 | 20450 | 18820 | -5.28% | 1133 | 1,680 | 32,608,120 |
| 2025-01-17 | 22000 | 20070 | 22260 | 19900 | -1.08% | 3109 | 5,961 | 127,342,770 |
| 2025-01-16 | 17340 | 20290 | 20290 | 17190 | +19.85% | 3280 | 6,597 | 126,172,200 |
| 2025-01-15 | 15100 | 16930 | 17980 | 15100 | +11.02% | 1950 | 3,190 | 54,071,220 |
| 2025-01-14 | 15250 | 15250 | 15500 | 15000 | -1.49% | 222 | 323 | 4,937,680 |
| 2025-01-13 | 15880 | 15480 | 15880 | 15100 | +0.65% | 124 | 179 | 2,784,060 |
| 2025-01-10 | 15370 | 15380 | 15700 | 15090 | 0.00% | 204 | 343 | 5,289,590 |
| 2025-01-09 | 15310 | 15380 | 15490 | 14860 | +0.46% | 225 | 426 | 6,483,950 |
| 2025-01-08 | 14850 | 15310 | 15340 | 14630 | +3.10% | 165 | 230 | 3,474,930 |
| 2025-01-06 | 15110 | 14850 | 15320 | 14470 | -2.24% | 221 | 370 | 5,497,950 |
| 2025-01-03 | 15510 | 15190 | 15580 | 15090 | 0.00% | 99 | 114 | 1,737,870 |