Фикс Прайс (Fix Price)
FIXR
0.6376 ₽ -2.06% ↓История котировок FIXR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-05-18 | 0.6555 | 0.6376 | 0.66 | 0.622 | -2.06% | 26247 | 796,447,000 | 512,644,982 |
| 2026-05-15 | 0.6626 | 0.651 | 0.6652 | 0.6468 | -1.75% | 17126 | 406,091,000 | 265,813,933 |
| 2026-05-14 | 0.6711 | 0.6626 | 0.6715 | 0.6602 | -1.24% | 11197 | 278,696,000 | 185,403,189 |
| 2026-05-13 | 0.6754 | 0.6709 | 0.677 | 0.6691 | -0.53% | 7821 | 159,291,000 | 107,043,884 |
| 2026-05-12 | 0.672 | 0.6745 | 0.6799 | 0.6716 | +0.34% | 9064 | 269,824,000 | 182,233,331 |
| 2026-05-11 | 0.67 | 0.6722 | 0.6787 | 0.6695 | +0.54% | 5998 | 128,788,000 | 86,654,795 |
| 2026-05-08 | 0.67 | 0.6686 | 0.6743 | 0.656 | -0.04% | 16517 | 421,969,000 | 280,684,004 |
| 2026-05-07 | 0.6717 | 0.6689 | 0.673 | 0.6673 | -0.13% | 4746 | 91,197,000 | 61,027,982 |
| 2026-05-06 | 0.6721 | 0.6698 | 0.675 | 0.6691 | -0.34% | 4984 | 77,997,000 | 52,350,619 |
| 2026-05-05 | 0.6682 | 0.6721 | 0.6813 | 0.65 | +0.58% | 8084 | 211,578,000 | 141,737,366 |
| 2026-05-04 | 0.6576 | 0.6682 | 0.6764 | 0.6528 | +1.61% | 18004 | 315,556,000 | 210,974,013 |
| 2026-04-30 | 0.6711 | 0.6576 | 0.6736 | 0.6438 | -2.01% | 19982 | 440,674,000 | 289,323,531 |
| 2026-04-29 | 0.6752 | 0.6711 | 0.6764 | 0.6561 | +0.74% | 11964 | 234,343,000 | 156,338,041 |
| 2026-04-28 | 0.675 | 0.6662 | 0.6764 | 0.662 | -1.44% | 9084 | 191,178,000 | 127,856,886 |
| 2026-04-27 | 0.6781 | 0.6759 | 0.691 | 0.674 | -0.32% | 20365 | 249,530,000 | 169,536,709 |
| 2026-04-24 | 0.6887 | 0.6781 | 0.6919 | 0.6731 | -1.14% | 16605 | 245,206,000 | 166,946,441 |
| 2026-04-23 | 0.6868 | 0.6859 | 0.6954 | 0.6787 | +0.18% | 13061 | 262,783,000 | 180,664,581 |
| 2026-04-22 | 0.673 | 0.6847 | 0.688 | 0.6716 | +1.75% | 14164 | 353,276,000 | 239,993,800 |
| 2026-04-21 | 0.6766 | 0.6729 | 0.6777 | 0.6678 | -0.55% | 6369 | 187,313,000 | 125,766,843 |
| 2026-04-20 | 0.6707 | 0.6766 | 0.6783 | 0.6658 | +0.86% | 15308 | 254,675,000 | 171,333,907 |
| 2026-04-17 | 0.6672 | 0.6708 | 0.6726 | 0.6621 | +0.54% | 14489 | 165,246,000 | 110,343,006 |
| 2026-04-16 | 0.6731 | 0.6672 | 0.6769 | 0.6612 | -0.85% | 17586 | 269,749,000 | 180,641,581 |
| 2026-04-15 | 0.659 | 0.6729 | 0.6832 | 0.6528 | +2.70% | 35144 | 1,203,789,000 | 807,466,026 |
| 2026-04-14 | 0.654 | 0.6552 | 0.66 | 0.651 | +0.03% | 10966 | 167,205,000 | 109,740,548 |
| 2026-04-13 | 0.6558 | 0.655 | 0.6736 | 0.6524 | -0.11% | 37584 | 519,918,000 | 344,492,213 |
| 2026-04-10 | 0.669 | 0.6557 | 0.6699 | 0.651 | -1.96% | 12472 | 246,381,000 | 162,255,986 |
| 2026-04-09 | 0.6737 | 0.6688 | 0.6786 | 0.6604 | -0.71% | 11374 | 270,368,000 | 181,673,547 |
| 2026-04-08 | 0.6745 | 0.6736 | 0.6852 | 0.6676 | -0.07% | 11563 | 322,553,000 | 218,578,897 |
| 2026-04-07 | 0.6887 | 0.6741 | 0.6985 | 0.6632 | -1.59% | 32037 | 1,078,208,000 | 734,802,460 |
| 2026-04-06 | 0.6286 | 0.685 | 0.6913 | 0.619 | +8.97% | 67509 | 2,840,584,000 | 1,887,406,801 |
| 2026-04-03 | 0.597 | 0.6286 | 0.6358 | 0.597 | +5.29% | 17922 | 334,821,000 | 207,347,659 |
| 2026-04-02 | 0.6006 | 0.597 | 0.6022 | 0.5966 | -0.60% | 1852 | 37,061,000 | 22,190,831 |
| 2026-04-01 | 0.5905 | 0.6006 | 0.6012 | 0.5899 | +1.71% | 2422 | 65,518,000 | 39,134,148 |
| 2026-03-31 | 0.5929 | 0.5905 | 0.6012 | 0.5885 | -0.77% | 7831 | 108,617,000 | 64,647,711 |
| 2026-03-30 | 0.5844 | 0.5951 | 0.5953 | 0.5809 | +1.87% | 3851 | 58,572,000 | 34,513,974 |
| 2026-03-27 | 0.5867 | 0.5842 | 0.5901 | 0.58 | -0.43% | 3328 | 89,650,000 | 52,434,206 |
| 2026-03-26 | 0.5919 | 0.5867 | 0.6 | 0.5799 | -0.88% | 5368 | 144,618,000 | 85,391,569 |
| 2026-03-25 | 0.5918 | 0.5919 | 0.5987 | 0.5891 | +0.10% | 2757 | 45,376,000 | 26,963,143 |
| 2026-03-24 | 0.5905 | 0.5913 | 0.5923 | 0.5863 | +0.14% | 2744 | 59,119,000 | 34,812,567 |
| 2026-03-23 | 0.5993 | 0.5905 | 0.6007 | 0.5849 | -1.47% | 5712 | 139,022,000 | 82,199,857 |
| 2026-03-20 | 0.5999 | 0.5993 | 0.6037 | 0.5938 | -0.10% | 3786 | 93,359,000 | 55,899,394 |
| 2026-03-19 | 0.5995 | 0.5999 | 0.607 | 0.5983 | -0.02% | 4026 | 100,372,000 | 60,409,272 |
| 2026-03-18 | 0.607 | 0.6 | 0.6087 | 0.5991 | -1.09% | 3601 | 114,385,000 | 68,842,091 |
| 2026-03-17 | 0.6036 | 0.6066 | 0.6088 | 0.5962 | +0.28% | 3280 | 92,986,000 | 56,299,392 |
| 2026-03-16 | 0.5997 | 0.6049 | 0.61 | 0.5997 | +0.87% | 6517 | 126,316,000 | 76,428,486 |
| 2026-03-13 | 0.6045 | 0.5997 | 0.6061 | 0.5961 | -0.73% | 4049 | 95,738,000 | 57,596,928 |
| 2026-03-12 | 0.605 | 0.6041 | 0.6128 | 0.6004 | -0.17% | 5107 | 105,612,000 | 64,030,203 |
| 2026-03-11 | 0.6016 | 0.6051 | 0.6134 | 0.5996 | +0.92% | 6519 | 145,062,000 | 87,830,558 |
| 2026-03-10 | 0.602 | 0.5996 | 0.6068 | 0.5922 | +0.42% | 5862 | 146,253,000 | 87,813,455 |
| 2026-03-09 | 0.588 | 0.5971 | 0.6023 | 0.5742 | +1.36% | 6994 | 169,687,000 | 100,439,880 |
| 2026-03-06 | 0.5979 | 0.5891 | 0.6047 | 0.5868 | -1.22% | 7081 | 199,987,000 | 119,008,691 |
| 2026-03-05 | 0.5993 | 0.5964 | 0.6125 | 0.5925 | -0.45% | 7284 | 220,266,000 | 131,726,971 |
| 2026-03-04 | 0.6145 | 0.5991 | 0.6146 | 0.5924 | -2.52% | 13578 | 434,643,000 | 260,652,571 |
| 2026-03-03 | 0.5653 | 0.6146 | 0.6423 | 0.5601 | +8.72% | 49343 | 2,903,380,000 | 1,769,813,432 |
| 2026-03-02 | 0.5686 | 0.5653 | 0.5701 | 0.5624 | -0.75% | 5126 | 177,137,000 | 100,380,897 |
| 2026-02-27 | 0.567 | 0.5696 | 0.572 | 0.5665 | +0.37% | 1428 | 29,974,000 | 17,048,725 |
| 2026-02-26 | 0.5675 | 0.5675 | 0.57 | 0.5662 | 0.00% | 1213 | 29,875,000 | 16,988,920 |
| 2026-02-25 | 0.5692 | 0.5675 | 0.57 | 0.566 | -0.30% | 1569 | 35,110,000 | 19,948,879 |
| 2026-02-24 | 0.5626 | 0.5692 | 0.5741 | 0.5615 | +1.16% | 4328 | 89,651,000 | 50,940,469 |
| 2026-02-20 | 0.5613 | 0.5627 | 0.5798 | 0.5593 | +0.25% | 2403 | 58,383,000 | 32,924,923 |
| 2026-02-19 | 0.5667 | 0.5613 | 0.5687 | 0.559 | -0.95% | 3039 | 76,372,000 | 42,901,881 |
| 2026-02-18 | 0.5621 | 0.5667 | 0.5676 | 0.5576 | +0.62% | 3345 | 85,754,000 | 48,215,341 |
| 2026-02-17 | 0.5719 | 0.5632 | 0.5752 | 0.5604 | -1.52% | 4469 | 116,188,000 | 65,804,003 |
| 2026-02-16 | 0.5604 | 0.5719 | 0.5868 | 0.56 | +2.05% | 26490 | 510,988,000 | 295,277,264 |
| 2026-02-13 | 0.558 | 0.5604 | 0.5622 | 0.554 | +0.79% | 2844 | 89,933,000 | 50,182,700 |
| 2026-02-12 | 0.5543 | 0.556 | 0.5666 | 0.5525 | +0.54% | 4766 | 133,974,000 | 74,925,325 |
| 2026-02-11 | 0.5478 | 0.553 | 0.5544 | 0.5464 | +0.95% | 3182 | 78,137,000 | 43,071,885 |
| 2026-02-10 | 0.558 | 0.5478 | 0.558 | 0.5454 | -1.44% | 4678 | 95,973,000 | 52,841,598 |
| 2026-02-09 | 0.5612 | 0.5558 | 0.5684 | 0.5404 | -0.77% | 9570 | 251,136,000 | 139,450,579 |
| 2026-02-06 | 0.5604 | 0.5601 | 0.5675 | 0.5555 | +0.36% | 4013 | 85,625,000 | 47,934,950 |
| 2026-02-05 | 0.5697 | 0.5581 | 0.5725 | 0.556 | -2.02% | 14292 | 140,195,000 | 78,678,017 |
| 2026-02-04 | 0.5724 | 0.5696 | 0.5754 | 0.5669 | -0.51% | 17657 | 100,229,000 | 57,321,572 |
| 2026-02-03 | 0.573 | 0.5725 | 0.5755 | 0.5702 | -0.10% | 11259 | 88,059,000 | 50,467,548 |
| 2026-02-02 | 0.5715 | 0.5731 | 0.5768 | 0.5689 | +0.39% | 4564 | 119,802,000 | 68,511,331 |
| 2026-01-30 | 0.5793 | 0.5709 | 0.583 | 0.5671 | -1.45% | 4378 | 115,568,000 | 66,232,933 |
| 2026-01-29 | 0.5772 | 0.5793 | 0.5807 | 0.5748 | +0.36% | 5369 | 167,254,000 | 96,619,910 |
| 2026-01-28 | 0.5789 | 0.5772 | 0.5844 | 0.5751 | -0.10% | 3697 | 107,831,000 | 62,406,551 |
| 2026-01-27 | 0.5781 | 0.5778 | 0.5808 | 0.5713 | -0.05% | 4084 | 102,863,000 | 59,279,056 |
| 2026-01-26 | 0.5887 | 0.5781 | 0.5939 | 0.5732 | -1.80% | 7280 | 136,134,000 | 79,416,959 |
| 2026-01-23 | 0.5822 | 0.5887 | 0.61 | 0.5796 | +1.12% | 12434 | 459,072,000 | 272,884,169 |
| 2026-01-22 | 0.5863 | 0.5822 | 0.587 | 0.5789 | -0.09% | 3068 | 84,952,000 | 49,492,740 |
| 2026-01-21 | 0.5826 | 0.5827 | 0.5875 | 0.5795 | +0.45% | 2338 | 76,189,000 | 44,507,343 |
| 2026-01-20 | 0.5864 | 0.5801 | 0.5888 | 0.576 | -1.04% | 2910 | 87,737,000 | 50,976,101 |
| 2026-01-19 | 0.5822 | 0.5862 | 0.5905 | 0.5816 | +0.79% | 5356 | 141,640,000 | 83,036,914 |
| 2026-01-16 | 0.5809 | 0.5816 | 0.5879 | 0.579 | +0.12% | 4204 | 150,880,000 | 88,117,026 |
| 2026-01-15 | 0.5781 | 0.5809 | 0.584 | 0.5733 | +0.50% | 4131 | 150,307,000 | 87,116,200 |
| 2026-01-14 | 0.5651 | 0.578 | 0.5848 | 0.5639 | +2.57% | 7994 | 273,996,000 | 158,427,089 |
| 2026-01-13 | 0.5643 | 0.5635 | 0.567 | 0.562 | -0.02% | 2635 | 120,218,000 | 67,821,327 |
| 2026-01-12 | 0.5635 | 0.5636 | 0.567 | 0.5614 | +0.09% | 9126 | 69,501,000 | 39,195,797 |
| 2026-01-09 | 0.5613 | 0.5631 | 0.5665 | 0.5612 | +0.28% | 1397 | 29,736,000 | 16,787,374 |
| 2026-01-08 | 0.5634 | 0.5615 | 0.5634 | 0.559 | -0.34% | 1608 | 33,176,000 | 18,620,614 |
| 2026-01-06 | 0.5617 | 0.5634 | 0.5664 | 0.5617 | -0.09% | 1815 | 42,946,000 | 24,258,219 |
| 2026-01-05 | 0.5624 | 0.5639 | 0.5639 | 0.558 | 0.00% | 2585 | 55,197,000 | 30,955,684 |