Вуш Холдинг (Whoosh Holding)
WUSH
83.32 ₽ -1.05% ↓История котировок WUSH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 84.35 | 83.27 | 86.11 | 82.75 | -1.10% | 34958 | 6,298,314 | 530,120,014 |
| 2026-04-16 | 82.79 | 84.2 | 87.26 | 82.19 | +1.99% | 65495 | 12,710,231 | 1,085,120,649 |
| 2026-04-15 | 81 | 82.56 | 83.8 | 78.57 | +1.93% | 45437 | 6,538,217 | 533,391,568 |
| 2026-04-14 | 81.52 | 81 | 81.91 | 80.44 | -0.75% | 14730 | 1,308,385 | 106,188,852 |
| 2026-04-13 | 86.2 | 81.61 | 87 | 79.44 | -4.94% | 61591 | 8,186,859 | 672,609,601 |
| 2026-04-10 | 87.65 | 85.85 | 87.94 | 85.55 | -1.92% | 14237 | 1,537,728 | 133,444,962 |
| 2026-04-09 | 89.25 | 87.53 | 90.12 | 86.45 | -1.95% | 21007 | 3,080,700 | 271,841,593 |
| 2026-04-08 | 89 | 89.27 | 90 | 87.99 | +0.40% | 15047 | 1,637,711 | 146,357,112 |
| 2026-04-07 | 90.29 | 88.91 | 90.29 | 88.38 | -1.53% | 16901 | 1,101,758 | 98,151,431 |
| 2026-04-06 | 88.15 | 90.29 | 91.8 | 87.7 | +2.47% | 29816 | 3,715,471 | 333,370,068 |
| 2026-04-03 | 90.8 | 88.11 | 91.33 | 87.49 | -2.72% | 20251 | 2,013,666 | 179,486,459 |
| 2026-04-02 | 92.31 | 90.57 | 93.8 | 88.76 | -1.55% | 29282 | 3,439,554 | 312,979,897 |
| 2026-04-01 | 92 | 92 | 92.98 | 91.42 | +0.12% | 14328 | 2,244,830 | 206,602,077 |
| 2026-03-31 | 92.05 | 91.89 | 93.8 | 91 | +0.29% | 16713 | 2,390,054 | 219,632,272 |
| 2026-03-30 | 91.06 | 91.62 | 94.68 | 91 | +0.47% | 22552 | 3,019,898 | 279,579,596 |
| 2026-03-27 | 93.88 | 91.19 | 94.28 | 90.05 | -2.74% | 20695 | 2,845,641 | 261,446,707 |
| 2026-03-26 | 95.69 | 93.76 | 96.1 | 93.37 | -1.82% | 13015 | 1,664,476 | 157,225,108 |
| 2026-03-25 | 95.05 | 95.5 | 95.7 | 93.12 | +0.76% | 13185 | 1,854,662 | 175,131,017 |
| 2026-03-24 | 95.69 | 94.78 | 96 | 94.1 | -0.33% | 9728 | 1,166,611 | 110,575,566 |
| 2026-03-23 | 95.38 | 95.09 | 97.05 | 94.21 | +0.12% | 18780 | 3,278,756 | 313,221,935 |
| 2026-03-20 | 94.4 | 94.98 | 96.11 | 94.2 | +0.66% | 15544 | 2,047,824 | 194,468,065 |
| 2026-03-19 | 96 | 94.36 | 96.67 | 94.05 | -1.28% | 17536 | 2,726,610 | 259,003,248 |
| 2026-03-18 | 96.99 | 95.58 | 97.8 | 95 | -1.24% | 22763 | 3,224,903 | 310,466,037 |
| 2026-03-17 | 97.62 | 96.78 | 98.75 | 95.8 | -0.75% | 33052 | 3,448,926 | 333,682,803 |
| 2026-03-16 | 94.81 | 97.51 | 100.65 | 94.56 | +3.31% | 96101 | 21,933,912 | 2,157,505,466 |
| 2026-03-13 | 93.55 | 94.39 | 95.95 | 93.4 | +0.90% | 29507 | 4,378,066 | 415,847,497 |
| 2026-03-12 | 94.91 | 93.55 | 95 | 93.08 | -1.42% | 16342 | 1,920,644 | 180,685,004 |
| 2026-03-11 | 95.7 | 94.9 | 96.6 | 94.23 | -0.47% | 17632 | 1,913,422 | 182,204,397 |
| 2026-03-10 | 93.52 | 95.35 | 98 | 93.2 | +0.90% | 37974 | 6,892,121 | 662,282,823 |
| 2026-03-09 | 95.78 | 94.5 | 95.78 | 85.95 | -1.34% | 48809 | 8,777,005 | 803,676,022 |
| 2026-03-06 | 100.8 | 95.78 | 102.3 | 94 | -4.90% | 66162 | 12,822,349 | 1,256,831,362 |
| 2026-03-05 | 102.52 | 100.72 | 102.87 | 100.16 | -1.42% | 21150 | 3,316,546 | 334,856,623 |
| 2026-03-04 | 98.27 | 102.17 | 104.5 | 97.86 | +4.02% | 52365 | 11,847,677 | 1,202,925,214 |
| 2026-03-03 | 101.5 | 98.22 | 102.48 | 97.6 | -3.27% | 37248 | 6,493,288 | 644,140,142 |
| 2026-03-02 | 105.04 | 101.54 | 105.48 | 100.57 | -3.33% | 68744 | 9,134,384 | 940,718,757 |
| 2026-02-27 | 106.42 | 105.04 | 106.73 | 104.22 | -1.22% | 28436 | 5,291,397 | 558,052,443 |
| 2026-02-26 | 107.4 | 106.34 | 108.76 | 105.14 | -0.86% | 50798 | 11,766,643 | 1,260,025,582 |
| 2026-02-25 | 103.88 | 107.26 | 107.86 | 103.31 | +3.24% | 66981 | 17,895,998 | 1,898,842,890 |
| 2026-02-24 | 101.4 | 103.89 | 105.7 | 100.34 | +2.72% | 59209 | 11,545,724 | 1,197,397,740 |
| 2026-02-20 | 104.3 | 101.14 | 104.98 | 100.25 | -2.66% | 56550 | 12,211,545 | 1,248,180,034 |
| 2026-02-19 | 103.9 | 103.9 | 106.99 | 102.91 | +1.18% | 107449 | 24,947,194 | 2,620,232,905 |
| 2026-02-18 | 104.3 | 102.69 | 104.75 | 100.17 | -1.06% | 96350 | 24,436,140 | 2,499,017,155 |
| 2026-02-17 | 94.77 | 103.79 | 104.39 | 93.83 | +9.90% | 129293 | 44,286,612 | 4,489,435,788 |
| 2026-02-16 | 94.01 | 94.44 | 95.5 | 93.11 | +0.38% | 19775 | 2,573,792 | 242,947,364 |
| 2026-02-13 | 94.5 | 94.08 | 96.08 | 93.2 | -0.63% | 23677 | 4,126,588 | 388,849,937 |
| 2026-02-12 | 92.89 | 94.68 | 97.2 | 92.65 | +1.98% | 103572 | 16,051,989 | 1,531,802,763 |
| 2026-02-11 | 93.46 | 92.84 | 94.24 | 91.75 | -0.66% | 15315 | 2,727,210 | 252,918,960 |
| 2026-02-10 | 91.47 | 93.46 | 95.88 | 90.35 | +2.67% | 37578 | 9,458,958 | 886,587,158 |
| 2026-02-09 | 91.92 | 91.03 | 92.15 | 90.35 | -0.62% | 13336 | 1,606,278 | 146,552,081 |
| 2026-02-06 | 92.11 | 91.6 | 92.44 | 91.23 | -0.27% | 6498 | 815,334 | 74,862,607 |
| 2026-02-05 | 93.41 | 91.85 | 93.41 | 91.22 | -1.67% | 10118 | 1,611,701 | 148,156,476 |
| 2026-02-04 | 93 | 93.41 | 94.18 | 91.5 | +0.45% | 12657 | 2,251,191 | 209,759,303 |
| 2026-02-03 | 92.35 | 92.99 | 94.92 | 92.1 | +0.69% | 17703 | 3,927,391 | 367,214,921 |
| 2026-02-02 | 91.65 | 92.35 | 93.48 | 91.41 | +0.82% | 18145 | 2,374,591 | 219,161,334 |
| 2026-01-30 | 93.21 | 91.6 | 93.58 | 91.16 | -1.66% | 16376 | 2,004,672 | 184,368,729 |
| 2026-01-29 | 94.3 | 93.15 | 95.45 | 92.04 | -0.97% | 27067 | 5,281,484 | 496,169,515 |
| 2026-01-28 | 96.58 | 94.06 | 99.8 | 92.81 | -2.58% | 100760 | 22,706,978 | 2,180,049,178 |
| 2026-01-27 | 91.22 | 96.55 | 97.5 | 90.23 | +5.84% | 66374 | 9,913,314 | 935,095,182 |
| 2026-01-26 | 92.72 | 91.22 | 93.8 | 91.04 | -1.62% | 27959 | 3,826,165 | 353,861,654 |
| 2026-01-23 | 92.99 | 92.72 | 93.46 | 92.5 | -0.19% | 8407 | 878,330 | 81,579,594 |
| 2026-01-22 | 93.8 | 92.9 | 95 | 92.25 | -1.00% | 16792 | 2,400,165 | 224,259,417 |
| 2026-01-21 | 92.5 | 93.84 | 94.38 | 92.19 | +1.57% | 16436 | 3,263,892 | 304,559,363 |
| 2026-01-20 | 93.79 | 92.39 | 95 | 92.03 | -1.42% | 18931 | 3,848,824 | 359,712,990 |
| 2026-01-19 | 92.67 | 93.72 | 95.7 | 92.02 | +1.86% | 61191 | 12,429,157 | 1,171,214,976 |
| 2026-01-16 | 93.62 | 92.01 | 94.88 | 91.1 | -1.34% | 64402 | 11,212,880 | 1,040,760,312 |
| 2026-01-15 | 86.52 | 93.26 | 93.76 | 86.24 | +8.18% | 78225 | 14,794,992 | 1,351,134,920 |
| 2026-01-14 | 87.77 | 86.21 | 88.13 | 85.34 | -1.72% | 18154 | 2,504,820 | 216,024,992 |
| 2026-01-13 | 89.03 | 87.72 | 89.39 | 87.12 | -1.25% | 10816 | 1,343,056 | 118,400,421 |
| 2026-01-12 | 88.56 | 88.83 | 89.92 | 88.5 | +0.41% | 11342 | 1,305,454 | 116,312,790 |
| 2026-01-09 | 87.7 | 88.47 | 88.94 | 87.5 | +0.60% | 4827 | 491,389 | 43,518,171 |
| 2026-01-08 | 89.97 | 87.94 | 90.64 | 87.47 | -2.34% | 10978 | 1,243,593 | 110,094,861 |
| 2026-01-06 | 90.06 | 90.05 | 90.9 | 89.22 | +0.03% | 6159 | 781,266 | 70,528,776 |
| 2026-01-05 | 92.01 | 90.02 | 92.6 | 89.7 | 0.00% | 13007 | 1,656,444 | 149,824,461 |