Вуш Холдинг (Whoosh Holding)
WUSH
93.46 ₽ +2.67% ↑История котировок WUSH
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |