Звезда
ZVEZ
6.76 ₽ +0.6% ↑История котировок ZVEZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 6.7 | 6.76 | 6.76 | 6.58 | +0.60% | 27 | 48,000 | 319,110 |
| 2026-04-16 | 6.73 | 6.72 | 6.74 | 6.67 | -0.30% | 25 | 32,000 | 214,890 |
| 2026-04-15 | 6.72 | 6.74 | 6.74 | 6.62 | +0.75% | 14 | 16,000 | 107,290 |
| 2026-04-14 | 6.71 | 6.69 | 6.73 | 6.64 | -0.30% | 24 | 34,000 | 227,430 |
| 2026-04-13 | 6.83 | 6.71 | 6.98 | 6.53 | -1.76% | 101 | 397,000 | 2,682,500 |
| 2026-04-10 | 6.83 | 6.83 | 6.93 | 6.83 | -1.44% | 24 | 26,000 | 178,750 |
| 2026-04-09 | 6.97 | 6.93 | 6.98 | 6.82 | -0.29% | 10 | 10,000 | 69,220 |
| 2026-04-08 | 6.95 | 6.95 | 6.96 | 6.83 | +0.43% | 8 | 15,000 | 103,750 |
| 2026-04-07 | 6.94 | 6.92 | 6.94 | 6.81 | -0.57% | 18 | 34,000 | 233,810 |
| 2026-04-06 | 7 | 6.96 | 7 | 6.96 | +0.43% | 3 | 3,000 | 20,950 |
| 2026-04-03 | 6.98 | 6.93 | 6.98 | 6.93 | +0.58% | 13 | 37,000 | 257,350 |
| 2026-04-02 | 6.9 | 6.89 | 7.04 | 6.83 | -0.29% | 18 | 33,000 | 229,220 |
| 2026-04-01 | 6.79 | 6.91 | 6.91 | 6.78 | +1.17% | 15 | 15,000 | 102,700 |
| 2026-03-31 | 6.83 | 6.83 | 6.87 | 6.77 | +0.44% | 16 | 48,000 | 327,620 |
| 2026-03-30 | 6.82 | 6.8 | 6.91 | 6.8 | -1.16% | 22 | 34,000 | 233,090 |
| 2026-03-27 | 6.95 | 6.88 | 6.95 | 6.8 | -0.15% | 24 | 43,000 | 294,130 |
| 2026-03-26 | 6.92 | 6.89 | 6.92 | 6.84 | -0.43% | 20 | 57,000 | 392,710 |
| 2026-03-25 | 6.97 | 6.92 | 6.98 | 6.79 | -1.14% | 58 | 261,000 | 1,804,450 |
| 2026-03-24 | 7.03 | 7 | 7.04 | 7 | -0.14% | 19 | 107,000 | 752,230 |
| 2026-03-23 | 6.98 | 7.01 | 7.04 | 6.98 | -0.28% | 15 | 28,000 | 196,840 |
| 2026-03-20 | 7.03 | 7.03 | 7.04 | 7 | 0.00% | 16 | 35,000 | 245,210 |
| 2026-03-19 | 7.01 | 7.03 | 7.03 | 7 | 0.00% | 10 | 28,000 | 196,120 |
| 2026-03-18 | 6.98 | 7.03 | 7.03 | 6.98 | 0.00% | 17 | 33,000 | 231,340 |
| 2026-03-17 | 7.01 | 7.03 | 7.05 | 7.01 | -0.28% | 5 | 7,000 | 49,210 |
| 2026-03-16 | 7 | 7.05 | 7.05 | 6.98 | 0.00% | 27 | 50,000 | 350,490 |
| 2026-03-13 | 7.03 | 7.05 | 7.05 | 6.97 | +0.28% | 10 | 11,000 | 77,180 |
| 2026-03-12 | 6.98 | 7.03 | 7.06 | 6.97 | -0.28% | 13 | 52,000 | 364,850 |
| 2026-03-11 | 6.97 | 7.05 | 7.08 | 6.97 | +0.57% | 14 | 50,000 | 352,180 |
| 2026-03-10 | 6.98 | 7.01 | 7.06 | 6.89 | -0.43% | 39 | 136,000 | 951,890 |
| 2026-03-09 | 7.01 | 7.04 | 7.27 | 6.95 | -0.56% | 52 | 85,000 | 597,870 |
| 2026-03-06 | 7.13 | 7.08 | 7.13 | 7.02 | -0.84% | 38 | 91,000 | 641,830 |
| 2026-03-05 | 7.13 | 7.14 | 7.14 | 7.05 | +1.28% | 15 | 38,000 | 269,260 |
| 2026-03-04 | 7.03 | 7.05 | 7.13 | 7.03 | -0.14% | 19 | 48,000 | 339,770 |
| 2026-03-03 | 7.05 | 7.06 | 7.11 | 7.05 | -0.14% | 18 | 31,000 | 218,840 |
| 2026-03-02 | 7.1 | 7.07 | 7.14 | 7.05 | -0.70% | 46 | 104,000 | 737,100 |
| 2026-02-27 | 7.2 | 7.12 | 7.2 | 7.08 | -0.70% | 18 | 30,000 | 213,530 |
| 2026-02-26 | 7.15 | 7.17 | 7.17 | 7.1 | -0.14% | 21 | 78,000 | 556,600 |
| 2026-02-25 | 7.18 | 7.18 | 7.2 | 7.14 | 0.00% | 20 | 31,000 | 222,280 |
| 2026-02-24 | 7.24 | 7.18 | 7.25 | 7.08 | -0.55% | 35 | 71,000 | 509,280 |
| 2026-02-20 | 7.23 | 7.22 | 7.26 | 7.22 | -0.14% | 11 | 15,000 | 108,470 |
| 2026-02-19 | 7.29 | 7.23 | 7.29 | 7.23 | -0.28% | 8 | 18,000 | 130,530 |
| 2026-02-18 | 7.26 | 7.25 | 7.3 | 7.22 | -0.41% | 16 | 21,000 | 152,200 |
| 2026-02-17 | 7.25 | 7.28 | 7.28 | 7.21 | +0.41% | 12 | 53,000 | 383,660 |
| 2026-02-16 | 7.3 | 7.25 | 7.32 | 7.22 | +0.28% | 14 | 27,000 | 196,180 |
| 2026-02-13 | 7.28 | 7.23 | 7.36 | 7.2 | +0.14% | 34 | 124,000 | 900,850 |
| 2026-02-12 | 7.21 | 7.22 | 7.33 | 7.21 | -0.14% | 24 | 60,000 | 434,730 |
| 2026-02-11 | 7.25 | 7.23 | 7.3 | 7.23 | -0.14% | 10 | 15,000 | 108,980 |
| 2026-02-10 | 7.25 | 7.24 | 7.28 | 7.21 | -0.41% | 19 | 81,000 | 585,470 |
| 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 |