Звезда
ZVEZ
7.28 ₽ +0.14% ↑История котировок ZVEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 7.25 | 7.28 | 7.28 | 7.23 | +0.14% | 4 | 8,000 | 57,970 |
| 2026-02-09 | 7.33 | 7.27 | 7.47 | 7.23 | 0.00% | 18 | 52,000 | 379,480 |
| 2026-02-06 | 7.32 | 7.27 | 7.34 | 7.27 | +0.55% | 21 | 47,000 | 343,890 |
| 2026-02-05 | 7.25 | 7.23 | 7.44 | 7.23 | 0.00% | 42 | 141,000 | 1,037,030 |
| 2026-02-04 | 7.32 | 7.23 | 7.48 | 7.23 | -0.82% | 98 | 313,000 | 2,297,310 |
| 2026-02-03 | 7.29 | 7.29 | 7.31 | 7.26 | +0.97% | 15 | 21,000 | 153,080 |
| 2026-02-02 | 7.29 | 7.22 | 7.31 | 7.2 | -0.96% | 54 | 190,000 | 1,377,640 |
| 2026-01-30 | 7.33 | 7.29 | 7.35 | 7.28 | -1.22% | 28 | 41,000 | 299,750 |
| 2026-01-29 | 7.45 | 7.38 | 7.48 | 7.28 | +0.14% | 58 | 148,000 | 1,095,520 |
| 2026-01-28 | 7.45 | 7.37 | 7.5 | 7.37 | -1.07% | 41 | 101,000 | 750,790 |
| 2026-01-27 | 7.4 | 7.45 | 7.45 | 7.33 | +0.27% | 34 | 111,000 | 822,010 |
| 2026-01-26 | 7.37 | 7.43 | 7.55 | 7.33 | +2.91% | 148 | 387,000 | 2,880,420 |
| 2026-01-23 | 7.49 | 7.22 | 7.55 | 7.22 | -1.77% | 140 | 291,000 | 2,161,920 |
| 2026-01-22 | 7.45 | 7.35 | 7.5 | 7.14 | -0.54% | 224 | 444,000 | 3,264,580 |
| 2026-01-21 | 7.47 | 7.39 | 7.58 | 7.32 | +0.27% | 182 | 401,000 | 2,991,290 |
| 2026-01-20 | 7.74 | 7.37 | 7.74 | 7.37 | -4.78% | 291 | 741,000 | 5,556,160 |
| 2026-01-19 | 8.27 | 7.74 | 8.38 | 7.13 | -9.37% | 1049 | 3,670,000 | 28,114,680 |
| 2026-01-16 | 7.38 | 8.54 | 8.68 | 7.21 | +18.45% | 425 | 1,260,000 | 9,999,920 |
| 2026-01-15 | 7.24 | 7.21 | 7.3 | 7.06 | +1.26% | 113 | 290,000 | 2,079,590 |
| 2026-01-14 | 6.82 | 7.12 | 7.4 | 6.73 | +4.40% | 225 | 1,143,000 | 8,078,400 |
| 2026-01-13 | 6.84 | 6.82 | 6.84 | 6.75 | 0.00% | 15 | 21,000 | 142,570 |
| 2026-01-12 | 6.72 | 6.82 | 6.83 | 6.72 | +1.34% | 62 | 95,000 | 645,520 |
| 2026-01-09 | 6.72 | 6.73 | 6.84 | 6.72 | 0.00% | 22 | 24,000 | 162,580 |
| 2026-01-08 | 6.71 | 6.73 | 6.85 | 6.71 | -0.15% | 33 | 89,000 | 603,480 |
| 2026-01-06 | 6.73 | 6.74 | 6.8 | 6.73 | +0.45% | 10 | 27,000 | 182,450 |
| 2026-01-05 | 6.67 | 6.71 | 6.71 | 6.58 | 0.00% | 37 | 110,000 | 731,350 |