X5 (ИКС 5)
X5
2479 ₽ +0.45% ↑История котировок X5
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2467.5 | 2479 | 2488 | 2455.5 | +0.45% | 20487 | 515,189 | 1,274,139,857 |
| 2026-06-01 | 2447 | 2468 | 2474 | 2442.5 | +0.86% | 37708 | 481,277 | 1,182,742,936 |
| 2026-05-29 | 2449 | 2447 | 2456 | 2433 | 0.00% | 17196 | 316,320 | 773,483,573 |
| 2026-05-28 | 2465 | 2447 | 2471 | 2446 | -0.71% | 16267 | 270,456 | 664,881,151 |
| 2026-05-27 | 2447.5 | 2464.5 | 2472.5 | 2423 | +0.84% | 27356 | 486,899 | 1,193,320,078 |
| 2026-05-26 | 2470 | 2444 | 2478 | 2428.5 | -1.05% | 32247 | 620,818 | 1,518,914,074 |
| 2026-05-25 | 2490 | 2470 | 2517 | 2460 | -0.80% | 36759 | 614,643 | 1,526,527,037 |
| 2026-05-22 | 2493 | 2490 | 2522 | 2470 | -0.12% | 34927 | 928,792 | 2,321,373,490 |
| 2026-05-21 | 2454 | 2493 | 2496.5 | 2442.5 | +1.71% | 52322 | 988,874 | 2,450,739,080 |
| 2026-05-20 | 2479.5 | 2451 | 2484 | 2438.5 | -0.97% | 29405 | 564,187 | 1,386,888,443 |
| 2026-05-19 | 2400 | 2475 | 2487.5 | 2395.5 | +3.21% | 70431 | 1,833,738 | 4,515,733,079 |
| 2026-05-18 | 2401 | 2398 | 2412.5 | 2385 | -0.12% | 20618 | 366,151 | 877,897,128 |
| 2026-05-15 | 2405.5 | 2401 | 2421 | 2382 | -0.37% | 24683 | 360,413 | 866,964,588 |
| 2026-05-14 | 2417 | 2410 | 2420 | 2407.5 | -0.33% | 29582 | 273,919 | 660,273,367 |
| 2026-05-13 | 2400 | 2418 | 2422 | 2390 | +0.62% | 16162 | 378,815 | 912,212,345 |
| 2026-05-12 | 2390 | 2403 | 2416 | 2375.5 | +0.63% | 23133 | 441,235 | 1,056,334,141 |
| 2026-05-11 | 2366 | 2388 | 2390 | 2366 | +1.10% | 16620 | 153,588 | 365,383,568 |
| 2026-05-08 | 2339 | 2362 | 2372 | 2334 | +0.81% | 23349 | 328,277 | 771,006,373 |
| 2026-05-07 | 2328.5 | 2343 | 2370.5 | 2323.5 | +0.45% | 20259 | 460,551 | 1,083,235,489 |
| 2026-05-06 | 2325 | 2332.5 | 2350 | 2315 | +0.43% | 23965 | 486,300 | 1,133,977,818 |
| 2026-05-05 | 2318 | 2322.5 | 2330.5 | 2301.5 | +0.28% | 23313 | 387,075 | 897,022,050 |
| 2026-05-04 | 2330 | 2316 | 2354.5 | 2315 | -0.56% | 41014 | 635,480 | 1,480,385,679 |
| 2026-04-30 | 2360 | 2329 | 2370 | 2326.5 | -1.06% | 37231 | 657,471 | 1,539,657,936 |
| 2026-04-29 | 2365 | 2354 | 2395.5 | 2340 | -0.47% | 46013 | 1,250,126 | 2,958,817,068 |
| 2026-04-28 | 2387 | 2365 | 2391 | 2351 | -0.96% | 45003 | 961,319 | 2,273,824,111 |
| 2026-04-27 | 2401 | 2388 | 2409 | 2386 | -0.50% | 34670 | 519,752 | 1,243,716,848 |
| 2026-04-24 | 2421 | 2400 | 2424.5 | 2384 | -0.52% | 33176 | 657,263 | 1,579,824,341 |
| 2026-04-23 | 2425 | 2412.5 | 2430.5 | 2412 | -0.49% | 19598 | 370,633 | 897,175,196 |
| 2026-04-22 | 2416 | 2424.5 | 2431.5 | 2413 | +0.35% | 19300 | 320,275 | 775,252,453 |
| 2026-04-21 | 2416 | 2416 | 2440.5 | 2407 | -0.02% | 21556 | 504,863 | 1,223,082,064 |
| 2026-04-20 | 2414 | 2416.5 | 2430.5 | 2411 | +0.23% | 27317 | 523,512 | 1,264,617,054 |
| 2026-04-17 | 2422 | 2411 | 2429.5 | 2410 | -0.45% | 23868 | 432,778 | 1,045,237,476 |
| 2026-04-16 | 2445 | 2422 | 2465 | 2414.5 | -0.78% | 44044 | 715,389 | 1,741,384,005 |
| 2026-04-15 | 2409 | 2441 | 2444.5 | 2402 | +1.37% | 24654 | 448,430 | 1,085,400,558 |
| 2026-04-14 | 2405 | 2408 | 2416 | 2396.5 | +0.12% | 18486 | 386,822 | 930,490,756 |
| 2026-04-13 | 2445 | 2405 | 2450 | 2395.5 | -1.64% | 48289 | 832,827 | 2,014,989,064 |
| 2026-04-10 | 2453 | 2445 | 2461.5 | 2441 | 0.00% | 21311 | 302,103 | 739,770,791 |
| 2026-04-09 | 2450 | 2445 | 2473 | 2440 | -0.20% | 21651 | 423,405 | 1,039,335,731 |
| 2026-04-08 | 2430.5 | 2450 | 2478 | 2426.5 | +0.80% | 49092 | 722,797 | 1,775,149,370 |
| 2026-04-07 | 2435 | 2430.5 | 2458.5 | 2427 | -0.21% | 30153 | 437,326 | 1,066,828,469 |
| 2026-04-06 | 2434 | 2435.5 | 2448.5 | 2416.5 | +0.10% | 31436 | 508,843 | 1,236,938,214 |
| 2026-04-03 | 2443.5 | 2433 | 2456.5 | 2411 | -0.06% | 23961 | 471,783 | 1,148,393,206 |
| 2026-04-02 | 2435 | 2434.5 | 2459.5 | 2417.5 | -0.23% | 28076 | 648,775 | 1,587,212,659 |
| 2026-04-01 | 2390 | 2440 | 2444.5 | 2390 | +1.96% | 50747 | 773,148 | 1,870,606,081 |
| 2026-03-31 | 2400 | 2393 | 2404 | 2382.5 | -0.02% | 24276 | 386,405 | 924,859,760 |
| 2026-03-30 | 2383 | 2393.5 | 2407 | 2380.5 | +0.46% | 35106 | 462,472 | 1,106,451,893 |
| 2026-03-27 | 2400 | 2382.5 | 2411 | 2380.5 | -0.60% | 29696 | 642,865 | 1,539,873,339 |
| 2026-03-26 | 2427.5 | 2397 | 2434 | 2390 | -1.18% | 39229 | 997,955 | 2,397,147,372 |
| 2026-03-25 | 2417.5 | 2425.5 | 2435 | 2411 | +0.33% | 18543 | 414,515 | 1,004,195,630 |
| 2026-03-24 | 2422 | 2417.5 | 2422 | 2401 | +0.17% | 26752 | 736,165 | 1,775,869,720 |
| 2026-03-23 | 2458.5 | 2413.5 | 2467 | 2410.5 | -1.83% | 56518 | 1,292,355 | 3,135,718,400 |
| 2026-03-20 | 2495 | 2458.5 | 2524.5 | 2441.5 | -1.52% | 61956 | 1,810,155 | 4,485,708,105 |
| 2026-03-19 | 2473 | 2496.5 | 2499 | 2473 | +0.97% | 46473 | 797,096 | 1,984,009,866 |
| 2026-03-18 | 2471 | 2472.5 | 2502 | 2461 | +0.06% | 39575 | 911,267 | 2,265,650,109 |
| 2026-03-17 | 2472 | 2471 | 2488.5 | 2456 | +0.04% | 29497 | 641,635 | 1,588,788,133 |
| 2026-03-16 | 2429.5 | 2470 | 2475 | 2424.5 | +1.86% | 59584 | 1,328,316 | 3,266,171,667 |
| 2026-03-13 | 2414 | 2425 | 2435 | 2410 | +0.54% | 32046 | 532,396 | 1,290,302,376 |
| 2026-03-12 | 2426.5 | 2412 | 2436.5 | 2408 | -0.80% | 25343 | 575,011 | 1,389,223,994 |
| 2026-03-11 | 2419 | 2431.5 | 2439.5 | 2416.5 | +0.52% | 26791 | 499,415 | 1,212,455,680 |
| 2026-03-10 | 2403 | 2419 | 2453.5 | 2397.5 | +0.67% | 54884 | 1,178,886 | 2,861,820,977 |
| 2026-03-09 | 2397.5 | 2403 | 2411 | 2380.5 | +0.33% | 33161 | 542,591 | 1,297,873,873 |
| 2026-03-06 | 2414 | 2395 | 2415 | 2390.5 | -0.58% | 27880 | 554,503 | 1,330,839,096 |
| 2026-03-05 | 2405.5 | 2409 | 2416 | 2396.5 | +0.46% | 22973 | 539,740 | 1,299,416,314 |
| 2026-03-04 | 2403 | 2398 | 2409 | 2393.5 | -0.17% | 23838 | 361,458 | 868,001,594 |
| 2026-03-03 | 2409 | 2402 | 2419 | 2400 | -0.35% | 36823 | 646,129 | 1,554,925,877 |
| 2026-03-02 | 2429.5 | 2410.5 | 2433.5 | 2400 | -0.78% | 60017 | 1,211,797 | 2,920,951,449 |
| 2026-02-27 | 2415.5 | 2429.5 | 2434.5 | 2408.5 | +0.81% | 22292 | 394,422 | 955,494,441 |
| 2026-02-26 | 2422 | 2410 | 2422 | 2403.5 | -0.29% | 25739 | 452,493 | 1,092,114,462 |
| 2026-02-25 | 2424.5 | 2417 | 2428 | 2411 | -0.12% | 27160 | 467,914 | 1,131,541,343 |
| 2026-02-24 | 2417 | 2420 | 2460 | 2408.5 | +0.33% | 51600 | 903,724 | 2,196,797,267 |
| 2026-02-20 | 2444 | 2412 | 2447.5 | 2410 | -1.11% | 35262 | 587,958 | 1,428,497,911 |
| 2026-02-19 | 2460 | 2439 | 2467 | 2431.5 | -0.47% | 26091 | 527,162 | 1,288,769,022 |
| 2026-02-18 | 2490 | 2450.5 | 2490 | 2436.5 | -1.23% | 35906 | 684,206 | 1,679,277,625 |
| 2026-02-17 | 2490 | 2481 | 2516 | 2470 | -0.60% | 46418 | 724,253 | 1,804,738,496 |
| 2026-02-16 | 2434 | 2496 | 2507 | 2434 | +2.57% | 59784 | 1,278,063 | 3,173,451,213 |
| 2026-02-13 | 2435 | 2433.5 | 2455.5 | 2422 | +0.12% | 33271 | 752,204 | 1,833,039,921 |
| 2026-02-12 | 2398.5 | 2430.5 | 2440 | 2392 | +1.59% | 38477 | 936,071 | 2,268,076,556 |
| 2026-02-11 | 2393 | 2392.5 | 2405 | 2380 | -0.02% | 38647 | 786,932 | 1,883,750,097 |
| 2026-02-10 | 2406 | 2393 | 2419 | 2391 | -0.54% | 35959 | 637,998 | 1,534,140,539 |
| 2026-02-09 | 2445 | 2406 | 2453 | 2401 | -1.66% | 61471 | 858,443 | 2,077,012,935 |
| 2026-02-06 | 2445 | 2446.5 | 2468.5 | 2425.5 | +0.58% | 30490 | 722,196 | 1,770,620,430 |
| 2026-02-05 | 2450.5 | 2432.5 | 2460 | 2415 | -0.90% | 60406 | 1,206,323 | 2,941,258,919 |
| 2026-02-04 | 2518 | 2454.5 | 2521 | 2451 | -2.31% | 103320 | 1,950,676 | 4,829,468,487 |
| 2026-02-03 | 2525 | 2512.5 | 2533.5 | 2510 | -0.32% | 39470 | 552,631 | 1,391,746,550 |
| 2026-02-02 | 2513 | 2520.5 | 2536 | 2504 | +0.26% | 50263 | 841,205 | 2,120,003,648 |
| 2026-01-30 | 2543.5 | 2514 | 2553 | 2511 | -1.18% | 43570 | 851,166 | 2,151,271,647 |
| 2026-01-29 | 2555.5 | 2544 | 2576 | 2527 | -0.25% | 88946 | 1,785,938 | 4,560,710,866 |
| 2026-01-28 | 2563.5 | 2550.5 | 2612.5 | 2550 | -0.22% | 92430 | 1,746,621 | 4,499,053,259 |
| 2026-01-27 | 2555 | 2556 | 2568 | 2536.5 | +0.29% | 51699 | 938,459 | 2,395,494,026 |
| 2026-01-26 | 2578 | 2548.5 | 2595 | 2545 | -1.14% | 77598 | 1,087,221 | 2,786,071,220 |
| 2026-01-23 | 2587 | 2578 | 2587.5 | 2561.5 | -0.15% | 53556 | 602,250 | 1,551,262,323 |
| 2026-01-22 | 2570 | 2582 | 2597 | 2566.5 | +0.49% | 117101 | 1,266,358 | 3,267,870,858 |
| 2026-01-21 | 2575 | 2569.5 | 2579 | 2541 | -0.12% | 57198 | 1,052,251 | 2,697,179,750 |
| 2026-01-20 | 2605 | 2572.5 | 2610 | 2553 | -1.15% | 52903 | 1,126,073 | 2,897,920,523 |
| 2026-01-19 | 2588 | 2602.5 | 2641 | 2572.5 | +0.99% | 72624 | 1,329,089 | 3,467,569,196 |
| 2026-01-16 | 2536.5 | 2577 | 2593.5 | 2536 | +1.66% | 63456 | 1,246,113 | 3,199,453,174 |
| 2026-01-15 | 2536.5 | 2535 | 2553.5 | 2520.5 | -0.06% | 44219 | 906,411 | 2,297,225,973 |
| 2026-01-14 | 2598 | 2536.5 | 2607 | 2507 | -2.31% | 90971 | 1,979,473 | 5,040,260,324 |
| 2026-01-13 | 2625 | 2596.5 | 2636.5 | 2585 | -1.05% | 44877 | 651,298 | 1,696,377,815 |
| 2026-01-12 | 2682 | 2624 | 2697 | 2594 | -2.16% | 70611 | 1,314,185 | 3,472,988,159 |
| 2026-01-09 | 2682 | 2682 | 2699 | 2680 | -0.02% | 17372 | 271,198 | 729,033,633 |
| 2026-01-08 | 2722 | 2682.5 | 2723 | 2681 | -1.58% | 43989 | 726,987 | 1,957,212,743 |
| 2026-01-06 | 2714.5 | 2725.5 | 2759 | 2670 | -9.98% | 123548 | 2,522,061 | 6,849,897,314 |
| 2026-01-05 | 3017 | 3027.5 | 3050 | 3010.5 | 0.00% | 72603 | 1,622,118 | 4,905,550,428 |