ТНС энерго Нижний Новгород
NNSBP
1372 ₽ +2.85% ↑История котировок NNSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 1316 | 1370 | 1398 | 1316 | +3.32% | 69 | 292 | 397,940 |
| 2025-12-29 | 1300 | 1326 | 1350 | 1300 | +0.30% | 52 | 223 | 295,078 |
| 2025-12-26 | 1286 | 1322 | 1362 | 1286 | -1.20% | 69 | 324 | 426,490 |
| 2025-12-25 | 1372 | 1338 | 1372 | 1288 | -0.89% | 111 | 642 | 851,988 |
| 2025-12-24 | 1348 | 1350 | 1368 | 1348 | +0.30% | 42 | 175 | 238,516 |
| 2025-12-23 | 1346 | 1346 | 1386 | 1346 | -0.30% | 181 | 842 | 1,150,782 |
| 2025-12-22 | 1398 | 1350 | 1456 | 1350 | -3.57% | 98 | 732 | 1,019,726 |
| 2025-12-19 | 1352 | 1400 | 1462 | 1350 | +3.09% | 242 | 1,151 | 1,610,566 |
| 2025-12-18 | 1372 | 1358 | 1378 | 1358 | -0.59% | 32 | 159 | 217,306 |
| 2025-12-17 | 1350 | 1366 | 1374 | 1346 | 0.00% | 36 | 193 | 261,914 |
| 2025-12-16 | 1362 | 1366 | 1380 | 1350 | +0.29% | 56 | 177 | 241,510 |
| 2025-12-15 | 1314 | 1362 | 1362 | 1312 | +3.50% | 95 | 436 | 582,348 |
| 2025-12-12 | 1374 | 1316 | 1374 | 1314 | -2.95% | 113 | 355 | 476,604 |
| 2025-12-11 | 1410 | 1356 | 1422 | 1336 | -4.51% | 162 | 625 | 859,396 |
| 2025-12-10 | 1384 | 1420 | 1500 | 1384 | +3.05% | 335 | 2,392 | 3,412,154 |
| 2025-12-09 | 1378 | 1378 | 1476 | 1336 | +0.29% | 443 | 2,438 | 3,414,724 |
| 2025-12-08 | 1428 | 1374 | 1538 | 1324 | -2.69% | 840 | 4,450 | 6,288,174 |
| 2025-12-05 | 1344 | 1412 | 1540 | 1332 | +6.17% | 535 | 3,456 | 5,031,624 |
| 2025-12-04 | 1304 | 1330 | 1386 | 1282 | +3.91% | 271 | 1,309 | 1,726,342 |
| 2025-12-03 | 1288 | 1280 | 1296 | 1280 | -0.62% | 15 | 101 | 130,200 |
| 2025-12-02 | 1302 | 1288 | 1320 | 1288 | -0.92% | 38 | 164 | 213,978 |
| 2025-12-01 | 1256 | 1300 | 1324 | 1230 | +2.36% | 137 | 1,134 | 1,446,394 |
| 2025-11-28 | 1252 | 1270 | 1270 | 1250 | +1.76% | 15 | 63 | 79,690 |
| 2025-11-27 | 1260 | 1248 | 1280 | 1248 | -0.64% | 25 | 69 | 86,950 |
| 2025-11-26 | 1254 | 1256 | 1290 | 1244 | +0.48% | 66 | 359 | 453,078 |
| 2025-11-25 | 1262 | 1250 | 1272 | 1226 | -0.48% | 87 | 408 | 509,132 |
| 2025-11-24 | 1256 | 1256 | 1360 | 1256 | -1.72% | 132 | 908 | 1,181,662 |
| 2025-11-21 | 1294 | 1278 | 1360 | 1240 | -4.63% | 218 | 1,267 | 1,676,184 |
| 2025-11-20 | 1208 | 1340 | 1408 | 1198 | +9.48% | 675 | 3,789 | 5,032,644 |
| 2025-11-19 | 1188 | 1224 | 1266 | 1172 | +3.55% | 260 | 1,520 | 1,871,570 |
| 2025-11-18 | 1182 | 1182 | 1184 | 1162 | +0.68% | 29 | 114 | 133,634 |
| 2025-11-17 | 1200 | 1174 | 1232 | 1158 | -2.00% | 51 | 225 | 263,686 |
| 2025-11-14 | 1202 | 1198 | 1216 | 1194 | -0.33% | 21 | 36 | 43,356 |
| 2025-11-13 | 1202 | 1202 | 1220 | 1200 | -0.66% | 9 | 11 | 13,250 |
| 2025-11-12 | 1228 | 1210 | 1234 | 1194 | -0.98% | 26 | 63 | 76,480 |
| 2025-11-11 | 1210 | 1222 | 1222 | 1210 | +0.49% | 5 | 11 | 13,424 |
| 2025-11-10 | 1218 | 1216 | 1224 | 1190 | 0.00% | 26 | 182 | 220,388 |
| 2025-11-07 | 1200 | 1216 | 1224 | 1192 | +1.33% | 10 | 70 | 84,976 |
| 2025-11-06 | 1242 | 1200 | 1242 | 1196 | +1.18% | 25 | 59 | 72,088 |
| 2025-11-05 | 1194 | 1186 | 1224 | 1184 | -1.50% | 71 | 330 | 395,876 |
| 2025-11-03 | 1206 | 1204 | 1206 | 1204 | +1.18% | 3 | 16 | 19,292 |
| 2025-11-01 | 1200 | 1190 | 1218 | 1190 | -0.83% | 37 | 315 | 377,830 |
| 2025-10-31 | 1218 | 1200 | 1234 | 1200 | -1.15% | 16 | 45 | 54,360 |
| 2025-10-30 | 1216 | 1214 | 1216 | 1214 | +0.33% | 2 | 3 | 3,646 |
| 2025-10-29 | 1242 | 1210 | 1248 | 1208 | -0.66% | 65 | 303 | 372,562 |
| 2025-10-28 | 1216 | 1218 | 1218 | 1216 | +1.00% | 3 | 35 | 42,570 |
| 2025-10-27 | 1234 | 1206 | 1260 | 1200 | -4.13% | 136 | 712 | 876,608 |
| 2025-10-24 | 1230 | 1258 | 1276 | 1212 | +0.48% | 62 | 524 | 654,988 |
| 2025-10-23 | 1248 | 1252 | 1254 | 1228 | +0.48% | 10 | 17 | 21,014 |
| 2025-10-22 | 1236 | 1246 | 1300 | 1236 | +0.81% | 53 | 496 | 627,908 |
| 2025-10-21 | 1260 | 1236 | 1270 | 1236 | -2.98% | 15 | 44 | 54,834 |
| 2025-10-20 | 1264 | 1274 | 1274 | 1264 | +1.76% | 3 | 3 | 3,802 |
| 2025-10-17 | 1284 | 1252 | 1284 | 1250 | -2.80% | 16 | 133 | 169,004 |
| 2025-10-16 | 1262 | 1288 | 1288 | 1260 | +2.06% | 19 | 92 | 116,704 |
| 2025-10-15 | 1234 | 1262 | 1296 | 1230 | +3.44% | 40 | 130 | 164,978 |
| 2025-10-14 | 1234 | 1220 | 1238 | 1204 | +0.99% | 29 | 65 | 79,198 |
| 2025-10-13 | 1260 | 1208 | 1318 | 1208 | -3.51% | 128 | 1,044 | 1,320,682 |
| 2025-10-10 | 1290 | 1252 | 1324 | 1252 | -0.16% | 39 | 77 | 98,070 |
| 2025-10-09 | 1242 | 1254 | 1288 | 1230 | +2.62% | 79 | 389 | 492,456 |
| 2025-10-08 | 1292 | 1222 | 1308 | 1222 | -2.55% | 117 | 817 | 1,037,236 |
| 2025-10-07 | 1246 | 1254 | 1340 | 1228 | +2.62% | 347 | 2,014 | 2,587,904 |
| 2025-10-06 | 1180 | 1222 | 1260 | 1172 | +3.56% | 119 | 936 | 1,138,568 |
| 2025-10-03 | 1210 | 1180 | 1212 | 1180 | -1.83% | 17 | 41 | 48,746 |
| 2025-10-02 | 1196 | 1202 | 1224 | 1196 | +0.33% | 19 | 86 | 103,830 |
| 2025-10-01 | 1206 | 1198 | 1288 | 1164 | -0.50% | 139 | 767 | 938,254 |
| 2025-09-30 | 1204 | 1204 | 1230 | 1186 | -0.17% | 45 | 86 | 103,330 |
| 2025-09-29 | 1188 | 1206 | 1228 | 1188 | +2.03% | 49 | 268 | 325,264 |
| 2025-09-26 | 1206 | 1182 | 1236 | 1180 | -1.99% | 92 | 690 | 829,736 |
| 2025-09-25 | 1226 | 1206 | 1254 | 1202 | -0.66% | 62 | 245 | 299,408 |
| 2025-09-24 | 1192 | 1214 | 1250 | 1186 | +2.02% | 85 | 558 | 680,970 |
| 2025-09-23 | 1220 | 1190 | 1242 | 1190 | -2.14% | 96 | 517 | 626,562 |
| 2025-09-22 | 1262 | 1216 | 1274 | 1214 | -4.10% | 141 | 672 | 831,530 |
| 2025-09-19 | 1304 | 1268 | 1308 | 1220 | +0.16% | 310 | 1,832 | 2,297,478 |
| 2025-09-18 | 1308 | 1266 | 1310 | 1266 | -4.09% | 83 | 406 | 521,236 |
| 2025-09-17 | 1308 | 1320 | 1342 | 1248 | +3.13% | 146 | 797 | 1,031,956 |
| 2025-09-16 | 1310 | 1280 | 1316 | 1270 | -1.99% | 30 | 215 | 278,172 |
| 2025-09-15 | 1304 | 1306 | 1316 | 1250 | +1.40% | 68 | 232 | 299,532 |
| 2025-09-12 | 1288 | 1288 | 1314 | 1248 | +0.31% | 94 | 694 | 892,224 |
| 2025-09-11 | 1274 | 1284 | 1306 | 1266 | +0.31% | 50 | 450 | 576,548 |
| 2025-09-10 | 1276 | 1280 | 1326 | 1242 | -0.78% | 104 | 640 | 826,954 |
| 2025-09-09 | 1350 | 1290 | 1350 | 1272 | -4.16% | 178 | 900 | 1,177,066 |
| 2025-09-08 | 1286 | 1346 | 1364 | 1252 | +6.83% | 364 | 1,771 | 2,319,346 |
| 2025-09-05 | 1234 | 1260 | 1324 | 1206 | +2.11% | 227 | 828 | 1,049,518 |
| 2025-09-04 | 1264 | 1234 | 1282 | 1208 | -2.37% | 85 | 302 | 372,218 |
| 2025-09-03 | 1256 | 1264 | 1300 | 1254 | +1.77% | 151 | 712 | 911,162 |
| 2025-09-02 | 1202 | 1242 | 1326 | 1200 | +3.16% | 428 | 1,829 | 2,355,936 |
| 2025-09-01 | 1234 | 1204 | 1256 | 1200 | -2.59% | 50 | 187 | 227,140 |
| 2025-08-29 | 1232 | 1236 | 1320 | 1220 | 0.00% | 506 | 1,957 | 2,492,964 |
| 2025-08-28 | 1200 | 1236 | 1300 | 1190 | +3.34% | 298 | 1,089 | 1,369,640 |
| 2025-08-27 | 1200 | 1196 | 1200 | 1190 | +0.17% | 7 | 15 | 17,926 |
| 2025-08-26 | 1206 | 1194 | 1210 | 1194 | +0.17% | 7 | 10 | 12,012 |
| 2025-08-25 | 1178 | 1192 | 1200 | 1148 | +0.85% | 56 | 248 | 291,004 |
| 2025-08-22 | 1192 | 1182 | 1210 | 1180 | +0.34% | 39 | 86 | 102,732 |
| 2025-08-21 | 1186 | 1178 | 1186 | 1176 | -0.67% | 13 | 30 | 35,370 |
| 2025-08-20 | 1202 | 1186 | 1206 | 1180 | -1.82% | 45 | 155 | 184,502 |
| 2025-08-19 | 1210 | 1208 | 1210 | 1190 | -0.17% | 20 | 144 | 173,126 |
| 2025-08-18 | 1214 | 1210 | 1214 | 1208 | +0.17% | 8 | 20 | 24,218 |
| 2025-08-15 | 1200 | 1208 | 1208 | 1200 | +0.33% | 7 | 12 | 14,464 |
| 2025-08-14 | 1210 | 1204 | 1210 | 1174 | -0.50% | 19 | 67 | 79,540 |
| 2025-08-13 | 1202 | 1210 | 1234 | 1188 | +0.33% | 47 | 130 | 156,356 |
| 2025-08-12 | 1222 | 1206 | 1222 | 1200 | -1.63% | 43 | 83 | 100,222 |
| 2025-08-11 | 1220 | 1226 | 1234 | 1216 | -0.49% | 51 | 152 | 186,232 |
| 2025-08-08 | 1214 | 1232 | 1234 | 1214 | +1.32% | 18 | 66 | 81,090 |
| 2025-08-07 | 1240 | 1216 | 1240 | 1202 | +0.83% | 47 | 77 | 93,132 |
| 2025-08-06 | 1192 | 1206 | 1264 | 1186 | +0.50% | 101 | 252 | 309,204 |
| 2025-08-05 | 1238 | 1200 | 1280 | 1200 | -1.32% | 107 | 484 | 598,664 |
| 2025-08-04 | 1142 | 1216 | 1246 | 1130 | +7.80% | 162 | 483 | 578,854 |
| 2025-08-01 | 1142 | 1128 | 1142 | 1128 | +0.53% | 4 | 4 | 4,554 |
| 2025-07-31 | 1140 | 1122 | 1174 | 1118 | -0.71% | 40 | 120 | 137,438 |
| 2025-07-30 | 1164 | 1130 | 1164 | 1130 | +0.36% | 26 | 47 | 53,842 |
| 2025-07-29 | 1134 | 1126 | 1138 | 1112 | +1.62% | 20 | 46 | 51,858 |
| 2025-07-28 | 1140 | 1108 | 1140 | 1108 | -2.98% | 44 | 122 | 136,206 |
| 2025-07-25 | 1172 | 1142 | 1172 | 1142 | -0.70% | 24 | 77 | 89,168 |
| 2025-07-24 | 1156 | 1150 | 1156 | 1130 | -0.52% | 10 | 74 | 84,662 |
| 2025-07-23 | 1166 | 1156 | 1174 | 1144 | -0.69% | 31 | 48 | 55,658 |
| 2025-07-22 | 1152 | 1164 | 1164 | 1142 | +1.04% | 12 | 38 | 43,700 |
| 2025-07-21 | 1120 | 1152 | 1154 | 1120 | +2.86% | 23 | 32 | 36,654 |
| 2025-07-18 | 1130 | 1120 | 1130 | 1118 | -1.41% | 28 | 147 | 164,674 |
| 2025-07-17 | 1116 | 1136 | 1136 | 1114 | +1.97% | 15 | 52 | 58,186 |
| 2025-07-16 | 1112 | 1114 | 1130 | 1110 | -1.59% | 12 | 16 | 17,958 |
| 2025-07-15 | 1112 | 1132 | 1146 | 1112 | +4.04% | 41 | 113 | 127,354 |
| 2025-07-14 | 1094 | 1088 | 1108 | 1086 | -1.63% | 27 | 77 | 83,794 |
| 2025-07-11 | 1110 | 1106 | 1118 | 1098 | -0.36% | 17 | 37 | 41,008 |
| 2025-07-10 | 1120 | 1110 | 1144 | 1110 | -0.18% | 12 | 33 | 36,742 |
| 2025-07-09 | 1150 | 1112 | 1190 | 1112 | -1.24% | 15 | 35 | 39,636 |
| 2025-07-08 | 1118 | 1126 | 1130 | 1112 | -0.18% | 22 | 38 | 42,430 |
| 2025-07-07 | 1140 | 1128 | 1140 | 1110 | -0.35% | 16 | 78 | 87,674 |
| 2025-07-04 | 1130 | 1132 | 1132 | 1130 | +0.18% | 5 | 6 | 6,784 |
| 2025-07-03 | 1140 | 1130 | 1144 | 1112 | -3.42% | 77 | 219 | 246,874 |
| 2025-07-02 | 1198 | 1170 | 1198 | 1150 | -1.02% | 48 | 126 | 145,970 |
| 2025-07-01 | 1186 | 1182 | 1186 | 1182 | 0.00% | 13 | 18 | 21,320 |
| 2025-06-30 | 1250 | 1182 | 1250 | 1140 | -3.11% | 187 | 907 | 1,063,510 |
| 2025-06-27 | 1242 | 1220 | 1242 | 1216 | -1.77% | 22 | 53 | 64,690 |
| 2025-06-26 | 1232 | 1242 | 1248 | 1220 | -0.80% | 22 | 63 | 77,866 |
| 2025-06-25 | 1190 | 1252 | 1366 | 1190 | +6.64% | 442 | 2,331 | 3,021,156 |
| 2025-06-24 | 1190 | 1174 | 1190 | 1170 | -1.18% | 22 | 79 | 93,208 |
| 2025-06-23 | 1202 | 1188 | 1204 | 1166 | -0.34% | 22 | 51 | 60,146 |
| 2025-06-20 | 1206 | 1192 | 1206 | 1192 | -1.00% | 4 | 21 | 25,158 |
| 2025-06-19 | 1196 | 1204 | 1260 | 1194 | +1.69% | 69 | 135 | 164,892 |
| 2025-06-18 | 1186 | 1184 | 1186 | 1182 | 0.00% | 9 | 17 | 20,120 |
| 2025-06-17 | 1192 | 1184 | 1210 | 1180 | -0.67% | 26 | 93 | 110,132 |
| 2025-06-16 | 1200 | 1192 | 1270 | 1188 | +1.02% | 60 | 188 | 230,514 |
| 2025-06-13 | 1182 | 1180 | 1192 | 1178 | -0.84% | 12 | 40 | 47,206 |
| 2025-06-10 | 1188 | 1190 | 1190 | 1188 | +1.02% | 5 | 13 | 15,468 |
| 2025-06-09 | 1216 | 1178 | 1222 | 1178 | -3.13% | 23 | 84 | 100,246 |
| 2025-06-06 | 1230 | 1216 | 1248 | 1216 | -0.65% | 28 | 63 | 77,728 |
| 2025-06-05 | 1214 | 1224 | 1226 | 1212 | +0.82% | 16 | 76 | 92,928 |
| 2025-06-04 | 1228 | 1214 | 1228 | 1212 | -0.98% | 12 | 21 | 25,576 |
| 2025-06-03 | 1178 | 1226 | 1226 | 1170 | +1.83% | 29 | 106 | 126,918 |
| 2025-06-02 | 1188 | 1204 | 1220 | 1178 | -0.33% | 23 | 46 | 54,926 |
| 2025-05-30 | 1188 | 1208 | 1230 | 1184 | -0.49% | 42 | 102 | 122,016 |
| 2025-05-29 | 1196 | 1214 | 1222 | 1194 | +1.00% | 16 | 55 | 66,336 |
| 2025-05-28 | 1208 | 1202 | 1230 | 1182 | +1.35% | 41 | 116 | 141,562 |
| 2025-05-27 | 1210 | 1186 | 1210 | 1186 | -1.82% | 13 | 37 | 44,334 |
| 2025-05-26 | 1238 | 1208 | 1238 | 1172 | -0.66% | 26 | 150 | 180,082 |
| 2025-05-23 | 1250 | 1216 | 1250 | 1210 | -2.88% | 29 | 143 | 173,822 |
| 2025-05-22 | 1246 | 1252 | 1308 | 1246 | +0.48% | 53 | 194 | 250,718 |
| 2025-05-21 | 1198 | 1246 | 1294 | 1178 | +4.18% | 84 | 253 | 314,948 |
| 2025-05-20 | 1170 | 1196 | 1226 | 1170 | +2.22% | 34 | 119 | 142,794 |
| 2025-05-19 | 1170 | 1170 | 1170 | 1170 | -1.68% | 2 | 2 | 2,340 |
| 2025-05-16 | 1154 | 1190 | 1190 | 1138 | +2.23% | 21 | 41 | 47,354 |
| 2025-05-15 | 1186 | 1164 | 1192 | 1140 | -1.02% | 23 | 79 | 91,570 |
| 2025-05-14 | 1186 | 1176 | 1186 | 1176 | -1.01% | 24 | 71 | 83,828 |
| 2025-05-13 | 1210 | 1188 | 1210 | 1184 | -1.66% | 15 | 46 | 54,778 |
| 2025-05-12 | 1212 | 1208 | 1214 | 1202 | +1.17% | 8 | 8 | 9,684 |
| 2025-05-08 | 1194 | 1194 | 1218 | 1194 | +0.17% | 15 | 30 | 36,154 |
| 2025-05-07 | 1194 | 1192 | 1194 | 1178 | -0.67% | 12 | 31 | 36,726 |
| 2025-05-06 | 1206 | 1200 | 1222 | 1184 | -0.50% | 25 | 47 | 56,748 |
| 2025-05-05 | 1200 | 1206 | 1206 | 1180 | +1.01% | 15 | 35 | 42,004 |
| 2025-05-02 | 1190 | 1194 | 1194 | 1188 | -0.50% | 8 | 16 | 19,066 |
| 2025-04-30 | 1194 | 1200 | 1200 | 1186 | -0.17% | 14 | 37 | 44,076 |
| 2025-04-29 | 1206 | 1202 | 1212 | 1202 | -0.99% | 10 | 47 | 56,568 |
| 2025-04-28 | 1212 | 1214 | 1216 | 1202 | +1.68% | 12 | 32 | 38,736 |
| 2025-04-25 | 1188 | 1194 | 1222 | 1188 | +0.51% | 28 | 133 | 158,480 |
| 2025-04-24 | 1176 | 1188 | 1206 | 1174 | +1.02% | 12 | 30 | 35,700 |
| 2025-04-23 | 1200 | 1176 | 1200 | 1176 | -1.18% | 21 | 77 | 90,976 |
| 2025-04-22 | 1208 | 1190 | 1210 | 1190 | -0.34% | 18 | 38 | 45,508 |
| 2025-04-21 | 1194 | 1194 | 1210 | 1194 | +1.02% | 31 | 91 | 109,018 |
| 2025-04-18 | 1188 | 1182 | 1198 | 1160 | -1.34% | 33 | 82 | 96,518 |
| 2025-04-17 | 1180 | 1198 | 1198 | 1180 | -0.17% | 5 | 10 | 11,962 |
| 2025-04-16 | 1198 | 1200 | 1200 | 1156 | 0.00% | 31 | 124 | 147,432 |
| 2025-04-15 | 1224 | 1200 | 1224 | 1192 | -0.33% | 10 | 19 | 22,860 |
| 2025-04-14 | 1230 | 1204 | 1232 | 1188 | -1.79% | 20 | 55 | 66,320 |
| 2025-04-11 | 1232 | 1226 | 1234 | 1210 | -0.33% | 22 | 40 | 48,910 |
| 2025-04-10 | 1200 | 1230 | 1236 | 1198 | +4.59% | 29 | 161 | 196,080 |
| 2025-04-09 | 1276 | 1176 | 1276 | 1146 | -6.67% | 76 | 300 | 355,492 |
| 2025-04-08 | 1220 | 1260 | 1260 | 1196 | +5.88% | 24 | 93 | 113,990 |
| 2025-04-07 | 1222 | 1190 | 1222 | 1156 | -2.62% | 38 | 179 | 211,646 |
| 2025-04-04 | 1268 | 1222 | 1290 | 1182 | -1.61% | 95 | 378 | 467,876 |
| 2025-04-03 | 1272 | 1242 | 1298 | 1212 | -2.36% | 39 | 128 | 159,476 |
| 2025-04-02 | 1274 | 1272 | 1274 | 1250 | -2.00% | 9 | 23 | 28,966 |
| 2025-04-01 | 1274 | 1298 | 1300 | 1268 | +3.51% | 28 | 168 | 214,808 |
| 2025-03-31 | 1254 | 1254 | 1286 | 1250 | -2.49% | 33 | 75 | 94,254 |
| 2025-03-28 | 1356 | 1286 | 1356 | 1258 | -3.45% | 72 | 290 | 375,298 |
| 2025-03-27 | 1356 | 1332 | 1372 | 1332 | -2.92% | 28 | 123 | 164,694 |
| 2025-03-26 | 1378 | 1372 | 1394 | 1350 | -1.58% | 39 | 220 | 299,782 |
| 2025-03-25 | 1380 | 1394 | 1400 | 1374 | -0.43% | 19 | 45 | 62,454 |
| 2025-03-24 | 1386 | 1400 | 1400 | 1350 | +3.24% | 29 | 56 | 76,822 |
| 2025-03-21 | 1366 | 1356 | 1390 | 1342 | -2.59% | 33 | 73 | 99,026 |
| 2025-03-20 | 1398 | 1392 | 1410 | 1356 | -0.57% | 56 | 114 | 156,802 |
| 2025-03-19 | 1398 | 1400 | 1414 | 1380 | -0.57% | 36 | 110 | 154,160 |
| 2025-03-18 | 1404 | 1408 | 1420 | 1374 | -0.28% | 26 | 66 | 92,752 |
| 2025-03-17 | 1388 | 1412 | 1436 | 1372 | +2.47% | 57 | 183 | 258,482 |
| 2025-03-14 | 1370 | 1378 | 1390 | 1346 | +2.84% | 34 | 64 | 87,984 |
| 2025-03-13 | 1358 | 1340 | 1358 | 1340 | -1.47% | 23 | 60 | 80,898 |
| 2025-03-12 | 1384 | 1360 | 1386 | 1354 | -2.16% | 39 | 89 | 121,998 |
| 2025-03-11 | 1384 | 1390 | 1402 | 1366 | +0.43% | 29 | 101 | 140,250 |
| 2025-03-10 | 1404 | 1384 | 1404 | 1378 | -0.57% | 28 | 73 | 100,998 |
| 2025-03-07 | 1400 | 1392 | 1400 | 1392 | -0.57% | 16 | 27 | 37,718 |
| 2025-03-06 | 1420 | 1400 | 1420 | 1398 | -1.41% | 15 | 80 | 112,250 |
| 2025-03-05 | 1424 | 1420 | 1426 | 1380 | -0.14% | 80 | 380 | 529,890 |
| 2025-03-04 | 1410 | 1422 | 1450 | 1410 | +1.43% | 27 | 45 | 64,022 |
| 2025-03-03 | 1400 | 1402 | 1414 | 1390 | -0.28% | 18 | 42 | 58,724 |
| 2025-02-28 | 1428 | 1406 | 1428 | 1396 | -0.28% | 51 | 123 | 173,256 |
| 2025-02-27 | 1426 | 1410 | 1442 | 1406 | -1.67% | 39 | 100 | 141,618 |
| 2025-02-26 | 1472 | 1434 | 1480 | 1416 | -2.85% | 122 | 398 | 574,514 |
| 2025-02-25 | 1466 | 1476 | 1492 | 1464 | +1.10% | 37 | 101 | 149,554 |
| 2025-02-24 | 1462 | 1460 | 1464 | 1446 | -0.14% | 54 | 208 | 303,698 |
| 2025-02-21 | 1498 | 1462 | 1520 | 1434 | +0.27% | 81 | 232 | 339,056 |
| 2025-02-20 | 1456 | 1458 | 1464 | 1456 | +0.55% | 13 | 31 | 45,242 |
| 2025-02-19 | 1446 | 1450 | 1474 | 1446 | -0.28% | 35 | 79 | 114,910 |
| 2025-02-18 | 1448 | 1454 | 1476 | 1440 | +0.28% | 34 | 89 | 129,410 |
| 2025-02-17 | 1448 | 1450 | 1480 | 1438 | +2.40% | 34 | 159 | 231,690 |
| 2025-02-14 | 1500 | 1416 | 1550 | 1416 | -3.54% | 100 | 400 | 582,506 |
| 2025-02-13 | 1518 | 1468 | 1550 | 1446 | -1.61% | 104 | 382 | 566,870 |
| 2025-02-12 | 1486 | 1492 | 1530 | 1466 | +0.40% | 147 | 372 | 558,876 |
| 2025-02-11 | 1440 | 1486 | 1490 | 1422 | +5.09% | 91 | 608 | 878,278 |
| 2025-02-10 | 1384 | 1414 | 1414 | 1380 | +1.43% | 33 | 204 | 287,932 |
| 2025-02-07 | 1408 | 1394 | 1418 | 1394 | -0.14% | 19 | 42 | 58,722 |
| 2025-02-06 | 1414 | 1396 | 1426 | 1390 | +1.01% | 87 | 271 | 380,560 |
| 2025-02-05 | 1468 | 1382 | 1468 | 1376 | -5.73% | 106 | 331 | 466,070 |
| 2025-02-04 | 1480 | 1466 | 1504 | 1466 | +0.27% | 36 | 65 | 96,550 |
| 2025-02-03 | 1500 | 1462 | 1530 | 1444 | -2.40% | 88 | 301 | 445,236 |
| 2025-01-31 | 1522 | 1498 | 1522 | 1498 | -1.45% | 48 | 257 | 387,688 |
| 2025-01-30 | 1514 | 1520 | 1522 | 1480 | +0.13% | 96 | 430 | 645,766 |
| 2025-01-29 | 1544 | 1518 | 1546 | 1506 | +0.13% | 59 | 132 | 201,048 |
| 2025-01-28 | 1520 | 1516 | 1576 | 1492 | +0.40% | 159 | 443 | 674,220 |
| 2025-01-27 | 1624 | 1510 | 1624 | 1482 | -6.91% | 438 | 1,401 | 2,127,880 |
| 2025-01-24 | 1590 | 1622 | 1726 | 1590 | +1.12% | 155 | 706 | 1,171,360 |
| 2025-01-23 | 1780 | 1604 | 1854 | 1558 | -8.66% | 370 | 1,604 | 2,752,898 |
| 2025-01-22 | 1460 | 1756 | 1756 | 1460 | +21.78% | 727 | 5,803 | 9,722,990 |
| 2025-01-21 | 1308 | 1442 | 1488 | 1308 | +10.41% | 230 | 1,077 | 1,510,898 |
| 2025-01-20 | 1314 | 1306 | 1346 | 1302 | +1.87% | 110 | 557 | 735,570 |
| 2025-01-17 | 1212 | 1282 | 1338 | 1212 | +4.91% | 340 | 1,297 | 1,649,380 |
| 2025-01-16 | 1234 | 1222 | 1286 | 1218 | -0.81% | 102 | 401 | 494,624 |
| 2025-01-15 | 1250 | 1232 | 1264 | 1224 | -2.07% | 88 | 159 | 197,598 |
| 2025-01-14 | 1200 | 1258 | 1272 | 1192 | +4.49% | 434 | 1,454 | 1,817,060 |
| 2025-01-13 | 1156 | 1204 | 1204 | 1156 | +4.33% | 122 | 303 | 361,408 |
| 2025-01-10 | 1146 | 1154 | 1172 | 1126 | +3.04% | 170 | 610 | 706,562 |
| 2025-01-09 | 1152 | 1120 | 1152 | 1110 | -2.78% | 89 | 265 | 297,242 |
| 2025-01-08 | 1146 | 1152 | 1168 | 1124 | +3.23% | 97 | 166 | 191,140 |
| 2025-01-06 | 1120 | 1116 | 1126 | 1116 | -0.36% | 16 | 31 | 34,738 |
| 2025-01-03 | 1132 | 1120 | 1136 | 1114 | 0.00% | 27 | 57 | 64,068 |