Займер
ZAYM
140.4 ₽ +0.54% ↑История котировок ZAYM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-21 | 139.5 | 140.4 | 140.95 | 139.3 | +0.54% | 511 | 19,550 | 2,741,051 |
| 2026-04-20 | 140.25 | 139.65 | 140.95 | 139.5 | -0.43% | 1998 | 83,460 | 11,673,714 |
| 2026-04-17 | 140.15 | 140.25 | 140.9 | 139.7 | +0.11% | 759 | 60,960 | 8,546,622 |
| 2026-04-16 | 141.25 | 140.1 | 141.4 | 139.3 | -0.85% | 2119 | 61,990 | 8,699,475 |
| 2026-04-15 | 140.8 | 141.3 | 141.55 | 139.5 | +0.36% | 1836 | 45,260 | 6,334,198 |
| 2026-04-14 | 140.7 | 140.8 | 141.15 | 139.7 | +0.07% | 779 | 44,770 | 6,285,883 |
| 2026-04-13 | 140.55 | 140.7 | 141.5 | 139.05 | +0.11% | 2804 | 83,980 | 11,761,771 |
| 2026-04-10 | 140.75 | 140.55 | 141.55 | 140 | -0.18% | 1610 | 47,790 | 6,708,811 |
| 2026-04-09 | 141.1 | 140.8 | 141.65 | 140.05 | -0.64% | 1242 | 27,040 | 3,806,688 |
| 2026-04-08 | 140.4 | 141.7 | 142.45 | 139.9 | +0.93% | 855 | 54,730 | 7,747,890 |
| 2026-04-07 | 142.75 | 140.4 | 142.75 | 139.35 | -1.30% | 1395 | 85,760 | 12,088,930 |
| 2026-04-06 | 139.9 | 142.25 | 144.35 | 139.85 | +1.57% | 2994 | 117,850 | 16,753,193 |
| 2026-04-03 | 140.25 | 140.05 | 141.2 | 139.5 | -0.43% | 1732 | 61,070 | 8,559,982 |
| 2026-04-02 | 141.15 | 140.65 | 142.85 | 139.9 | -0.64% | 2353 | 92,640 | 13,034,924 |
| 2026-04-01 | 141.05 | 141.55 | 142.9 | 139.1 | +0.35% | 3246 | 98,500 | 13,838,805 |
| 2026-03-31 | 141.65 | 141.05 | 142.5 | 139.2 | -0.39% | 3582 | 124,480 | 17,465,504 |
| 2026-03-30 | 143.5 | 141.6 | 145 | 141.2 | -1.32% | 3804 | 160,020 | 22,842,527 |
| 2026-03-27 | 144.9 | 143.5 | 145.6 | 143 | -0.73% | 2754 | 88,820 | 12,769,106 |
| 2026-03-26 | 145.3 | 144.55 | 147 | 143.95 | -0.62% | 2817 | 120,950 | 17,540,174 |
| 2026-03-25 | 147 | 145.45 | 147.25 | 144.5 | -0.99% | 2218 | 173,550 | 25,308,185 |
| 2026-03-24 | 146.95 | 146.9 | 148 | 146.6 | 0.00% | 2131 | 80,060 | 11,800,085 |
| 2026-03-23 | 147.2 | 146.9 | 148.5 | 145.9 | -0.31% | 2983 | 108,980 | 16,045,594 |
| 2026-03-20 | 145.75 | 147.35 | 147.65 | 145.3 | +1.03% | 711 | 52,260 | 7,632,326 |
| 2026-03-19 | 145.9 | 145.85 | 146.25 | 145.1 | +0.14% | 1102 | 53,040 | 7,729,678 |
| 2026-03-18 | 145.95 | 145.65 | 146.3 | 145 | -0.21% | 837 | 49,130 | 7,150,739 |
| 2026-03-17 | 145.95 | 145.95 | 146.1 | 145.6 | -0.03% | 596 | 54,610 | 7,962,205 |
| 2026-03-16 | 146.2 | 146 | 146.95 | 145.7 | -0.14% | 1723 | 84,650 | 12,365,137 |
| 2026-03-13 | 146.25 | 146.2 | 146.35 | 145.9 | -0.10% | 1674 | 34,690 | 5,073,932 |
| 2026-03-12 | 146.55 | 146.35 | 147 | 145.85 | -0.14% | 1808 | 33,930 | 4,964,826 |
| 2026-03-11 | 145.85 | 146.55 | 146.95 | 145.55 | +0.48% | 570 | 31,880 | 4,672,211 |
| 2026-03-10 | 146.55 | 145.85 | 147.35 | 145.4 | -0.78% | 1145 | 73,460 | 10,736,245 |
| 2026-03-09 | 146.5 | 147 | 148.75 | 146 | +0.38% | 1238 | 139,530 | 20,527,635 |
| 2026-03-06 | 146.75 | 146.45 | 147 | 146.4 | -0.20% | 635 | 37,260 | 5,464,867 |
| 2026-03-05 | 146.7 | 146.75 | 147.3 | 146.2 | +0.07% | 556 | 30,370 | 4,457,455 |
| 2026-03-04 | 147.15 | 146.65 | 148.4 | 145.8 | -0.34% | 1797 | 57,060 | 8,383,925 |
| 2026-03-03 | 147.95 | 147.15 | 148.6 | 146.95 | -0.71% | 712 | 35,450 | 5,226,287 |
| 2026-03-02 | 148.95 | 148.2 | 149.1 | 146.75 | -0.50% | 1688 | 82,590 | 12,207,012 |
| 2026-02-27 | 148.7 | 148.95 | 149.45 | 148.2 | -0.07% | 678 | 47,160 | 7,024,663 |
| 2026-02-26 | 150 | 149.05 | 150.7 | 148.7 | -0.67% | 633 | 37,310 | 5,592,304 |
| 2026-02-25 | 147.9 | 150.05 | 150.65 | 147.65 | +1.63% | 1259 | 53,610 | 7,986,479 |
| 2026-02-24 | 148.45 | 147.65 | 149.2 | 147 | -0.20% | 2792 | 94,460 | 13,934,491 |
| 2026-02-20 | 147.35 | 147.95 | 149 | 146.6 | +0.48% | 1896 | 61,060 | 9,035,452 |
| 2026-02-19 | 149.2 | 147.25 | 149.85 | 146.3 | -1.31% | 1263 | 82,500 | 12,206,784 |
| 2026-02-18 | 150.1 | 149.2 | 150.5 | 149 | -0.67% | 596 | 36,000 | 5,388,464 |
| 2026-02-17 | 150.15 | 150.2 | 151.1 | 149.15 | +0.20% | 788 | 55,510 | 8,337,353 |
| 2026-02-16 | 150.3 | 149.9 | 151.8 | 149.4 | +0.10% | 2713 | 138,760 | 20,937,930 |
| 2026-02-13 | 148.55 | 149.75 | 151.65 | 148.1 | +1.05% | 2354 | 174,430 | 26,119,826 |
| 2026-02-12 | 146.85 | 148.2 | 149 | 146.5 | +1.09% | 933 | 63,100 | 9,351,233 |
| 2026-02-11 | 146 | 146.6 | 147.85 | 145.05 | +0.55% | 880 | 77,720 | 11,411,486 |
| 2026-02-10 | 145.05 | 145.8 | 145.95 | 144.65 | +0.34% | 677 | 32,060 | 4,664,328 |
| 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 |