Займер
ZAYM
145.2 ₽ -0.07% ↓История котировок ZAYM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 145.05 | 145.2 | 145.95 | 144.65 | -0.07% | 316 | 16,850 | 2,448,436 |
| 2026-02-09 | 145.9 | 145.3 | 146.85 | 145 | -0.27% | 1378 | 70,150 | 10,210,821 |
| 2026-02-06 | 145.5 | 145.7 | 147 | 145.2 | +0.14% | 1076 | 51,950 | 7,589,369 |
| 2026-02-05 | 146.9 | 145.5 | 147.7 | 145.3 | -0.95% | 1477 | 70,410 | 10,311,508 |
| 2026-02-04 | 147.9 | 146.9 | 148.45 | 146.45 | -0.71% | 1069 | 77,820 | 11,474,135 |
| 2026-02-03 | 147.8 | 147.95 | 148.5 | 147.55 | +0.14% | 853 | 56,670 | 8,389,628 |
| 2026-02-02 | 148.5 | 147.75 | 148.95 | 147.35 | -0.34% | 1422 | 77,400 | 11,450,335 |
| 2026-01-30 | 148.25 | 148.25 | 148.9 | 147.8 | -0.17% | 987 | 49,330 | 7,311,532 |
| 2026-01-29 | 148.2 | 148.5 | 149.3 | 147.65 | -0.27% | 2868 | 105,150 | 15,610,157 |
| 2026-01-28 | 148.9 | 148.9 | 149.3 | 147.65 | 0.00% | 2464 | 90,510 | 13,428,562 |
| 2026-01-27 | 147.5 | 148.9 | 149.75 | 147.5 | +0.81% | 2368 | 93,400 | 13,864,938 |
| 2026-01-26 | 149.35 | 147.7 | 149.75 | 147.15 | -1.01% | 4013 | 159,960 | 23,697,037 |
| 2026-01-23 | 148.55 | 149.2 | 149.85 | 148.55 | +0.44% | 1697 | 97,520 | 14,570,889 |
| 2026-01-22 | 150.3 | 148.55 | 150.55 | 148 | -1.33% | 6239 | 345,570 | 51,505,814 |
| 2026-01-21 | 157.8 | 150.55 | 158.65 | 148.55 | -4.75% | 7527 | 354,400 | 54,028,532 |
| 2026-01-20 | 158.8 | 158.05 | 158.8 | 156 | -0.47% | 1197 | 91,800 | 14,460,276 |
| 2026-01-19 | 156.8 | 158.8 | 158.85 | 156.1 | +1.60% | 1006 | 67,530 | 10,668,581 |
| 2026-01-16 | 155 | 156.3 | 156.8 | 154.55 | +0.84% | 785 | 52,580 | 8,197,670 |
| 2026-01-15 | 155.15 | 155 | 155.45 | 153.2 | -0.29% | 1235 | 47,880 | 7,383,741 |
| 2026-01-14 | 156.35 | 155.45 | 156.75 | 153.55 | -0.03% | 1319 | 47,570 | 7,364,890 |
| 2026-01-13 | 157.4 | 155.5 | 157.4 | 155.5 | -1.14% | 568 | 45,200 | 7,063,890 |
| 2026-01-12 | 155.75 | 157.3 | 157.4 | 155.7 | +0.83% | 816 | 44,520 | 6,969,470 |
| 2026-01-09 | 154.75 | 156 | 156.15 | 154.7 | +0.78% | 366 | 20,650 | 3,215,971 |
| 2026-01-08 | 154.85 | 154.8 | 155.2 | 154.05 | -0.03% | 469 | 21,670 | 3,351,396 |
| 2026-01-06 | 154.1 | 154.85 | 156.25 | 153.9 | +0.78% | 577 | 54,620 | 8,474,657 |
| 2026-01-05 | 154.45 | 153.65 | 154.75 | 153.05 | 0.00% | 829 | 45,680 | 7,039,069 |