Группа Позитив

POSI

  987 ₽  -1.16% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Группа Позитив
  5. История котировок
  6. 2023

История котировок POSI

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-2919911996.82013.41990.4+0.44%454261,776123,746,298
2023-12-282019198820331981-1.53%703298,615198,073,969
2023-12-272015.22018.820332008.2+0.21%8894141,482285,794,359
2023-12-2620002014.620201985+0.73%6575118,893238,684,830
2023-12-252017.2200020211992.8-0.21%5747107,201215,368,557
2023-12-222011.22004.22027.61995.2-0.20%547085,313171,611,195
2023-12-2120252008.22027.21972.8-0.83%9333170,720341,009,787
2023-12-202021.820252044.62011.4+0.86%7853138,182280,395,642
2023-12-191976.62007.82021.81976.6+1.60%26887184,110369,138,332
2023-12-181930.61976.219981926.6+2.36%12148186,153367,433,591
2023-12-1519201930.61959.21906.8+0.40%8692156,306301,733,924
2023-12-141961.4192319671903.8-1.64%7753109,806212,260,600
2023-12-13190019551967.41900+2.55%10728135,998264,822,515
2023-12-1218871906.41951.21885.4+0.94%11222184,140354,195,193
2023-12-1120031888.620071854.8-5.71%23237397,053758,767,174
2023-12-082000.6200320131990+0.12%528977,995156,156,844
2023-12-072023.62000.620281990-1.11%626385,916171,850,949
2023-12-062024202320451983+0.30%8130127,868257,445,896
2023-12-05201520172029.61953.2-0.15%14845244,574488,102,914
2023-12-042072.4202020802010.8-3.29%15646193,607393,508,528
2023-12-0120772088.82096.22056+0.41%7998117,941245,483,842
2023-11-3020972080.22100.62077-0.90%8771119,280248,780,741
2023-11-292101.2209921192095.6-0.14%427952,393110,392,301
2023-11-282107.221022126.82077-0.21%7199102,291214,708,703
2023-11-2721492106.42158.62082-1.93%14588186,875395,678,858
2023-11-242140.22147.821552129+0.38%7538122,271262,130,812
2023-11-2321402139.62155.82115+0.53%11049211,931452,662,933
2023-11-222111.62128.421482102.8+1.28%15395220,037468,591,429
2023-11-2121082101.421232081.8-0.54%10037169,929357,988,486
2023-11-202062.22112.821272062.2+2.36%15633247,501522,216,231
2023-11-172063.8206420902050-0.34%7023103,083213,629,855
2023-11-162087.6207121152070-0.83%8805126,530264,734,321
2023-11-1520742088.421402050.2+0.64%12077175,484367,543,322
2023-11-142149.82075.22149.82056-3.05%16541267,522558,950,510
2023-11-1321602140.42165.22121-0.90%12664194,739415,738,654
2023-11-1021832159.821832157.2-1.06%10295132,005286,003,664
2023-11-09219321832194.82165-0.38%9381121,970265,628,541
2023-11-0822092191.42217.42181-0.83%12959165,247362,950,295
2023-11-0722602209.82267.22172-1.89%36996674,2981,490,647,152
2023-11-0622252252.422702214+2.02%17595265,965598,698,487
2023-11-0321672207.82213.62158.4+1.97%10621144,915317,062,254
2023-11-0221772165.22197.42153.2-0.53%10019167,110364,048,715
2023-11-012124.42176.82183.22124.4+2.49%14898246,837533,745,573
2023-10-312160212421862117-1.69%20627310,903665,608,511
2023-10-3022092160.622092152.6-1.75%12682161,205351,217,294
2023-10-272195.221992219.22175.2-0.19%13909215,491473,476,557
2023-10-262258.82203.22271.82195.2-2.45%21629305,547678,957,547
2023-10-2521962258.622842196+2.87%35057664,7391,497,623,681
2023-10-242217.62195.62222.82168-1.00%44202746,1121,633,513,638
2023-10-232280.62217.82289.62210.6-2.75%44974546,8191,220,642,644
2023-10-202313.82280.62314.82266-1.44%24988414,192946,257,142
2023-10-192324231423402275.6-0.86%543321,005,0122,313,242,096
2023-10-18232323342391.62281.2+0.73%1124862,285,3415,361,068,193
2023-10-172430231724502227.2-4.78%2198415,181,02811,972,192,538
2023-10-1625562433.42567.22408.2-4.31%897231,752,4234,326,330,662
2023-10-132509.425432580.82508.4+1.11%20748419,4731,070,681,292
2023-10-1225002515.225252479.8+0.61%12681179,943451,671,229
2023-10-11253425002543.22465.8-1.06%23456393,713986,448,802
2023-10-102495.42526.82542.82495.4+1.17%16621199,898503,748,951
2023-10-092463.62497.62513.62458.2+1.34%20901328,600820,348,811
2023-10-0624352464.62467.22435+0.88%883199,251244,042,230
2023-10-05244024432457.82413.8+0.28%9673119,156290,622,499
2023-10-0423972436.22477.62396.6+1.66%17900262,928643,688,859
2023-10-0324202396.424302355.4-0.91%9867140,963337,889,154
2023-10-022372.22418.42442.62371.8+1.98%16151223,895540,395,820
2023-09-2923802371.42388.42358.8-0.28%9337112,564267,009,533
2023-09-282333237823892330.4+2.00%15033208,958493,051,040
2023-09-2723152331.42346.42311+0.92%10466156,308364,050,511
2023-09-262320.82310.22346.62282-0.46%10674126,842293,758,636
2023-09-2523052320.82349.42261.4+1.66%13519218,436504,171,136
2023-09-222318228323502236.8-1.38%25502431,066981,944,782
2023-09-212281.4231523642220+1.71%20207284,398653,382,934
2023-09-202306227623202200-1.29%20897340,078766,769,435
2023-09-192380.82305.823852290.4-3.17%12592158,487369,757,492
2023-09-182404.42381.22431.62355-0.48%21707233,660560,454,258
2023-09-1523222392.62415.62314+3.35%14036215,985513,618,420
2023-09-142363.423152363.42264-1.76%17526233,182537,558,996
2023-09-132403.82356.42415.82351.8-1.98%16538176,820421,714,712
2023-09-122350240424172341.8+2.67%18099310,362742,458,646
2023-09-112340.22341.423502288.4+0.53%11671116,864270,912,009
2023-09-082355.4232923632284-1.25%16022166,221385,000,386
2023-09-0723762358.42385.82280-0.72%21233307,205719,950,859
2023-09-0623862375.42394.82344.2-0.47%11668109,026258,328,417
2023-09-0524092386.62414.42356.8-0.73%15250213,922511,165,538
2023-09-0423922404.22414.62371+1.12%24853334,016802,644,346
2023-09-012349.42377.623812349.4+1.48%13419165,532391,855,491
2023-08-31232923432374.22325+0.90%21667266,341627,788,304
2023-08-302323232223842298+1.26%24657460,0201,074,238,993
2023-08-29229222932315.62277.8+0.04%11314121,317278,468,484
2023-08-282249.622922348.82242.2+1.96%16223183,912419,059,290
2023-08-252255224822612232.2-0.37%532461,529138,099,111
2023-08-242201.42256.42266.82201+2.54%10626134,740302,156,778
2023-08-2322752200.62283.62180-3.30%14654179,672401,301,207
2023-08-2222602275.822862248+1.19%11839166,158377,060,815
2023-08-212275224922932222-1.12%23383270,805612,059,235
2023-08-1821662274.423452130.2+5.49%30664510,4251,146,039,091
2023-08-172136.4215621782115+1.74%9871149,436322,204,278
2023-08-162156.42119.221752052.6-1.72%14489175,095371,159,833
2023-08-1521262156.22188.82075+1.02%15527153,176331,286,097
2023-08-1422012134.422202107-2.75%23027264,345575,920,117
2023-08-112209.42194.822202174.8-0.66%14510182,035399,272,493
2023-08-102164.62209.422142133.6+2.52%15295198,478432,840,638
2023-08-092160215521602091.2+0.24%954298,766211,677,700
2023-08-0821252149.821502071+1.42%11054126,581267,528,690
2023-08-0721552119.82156.62101-0.71%12427126,499270,419,881
2023-08-042194213521942045-2.56%23382306,485657,547,894
2023-08-032148219121972141+1.97%13831165,119358,360,689
2023-08-022153.22148.62161.82128.4-0.44%12002122,229262,698,782
2023-08-012169.82158.221702156.6-0.43%926284,827183,463,361
2023-07-3121602167.621792155.2+0.41%10987120,329260,728,177
2023-07-282158.82158.82174.82143.6+0.33%10649174,082376,096,381
2023-07-272149.82151.82169.62140+0.43%12657151,611327,298,175
2023-07-2621762142.62178.22136.2-0.94%16231192,227413,321,916
2023-07-252195.4216322002133-1.17%46384604,8241,312,116,444
2023-07-2422002188.622002175+1.08%17812269,849590,585,279
2023-07-212102.42165.22174.42099.2+3.30%12590148,887318,427,894
2023-07-202144.220962168.82075.2-2.24%19400260,787554,905,430
2023-07-19212221442149.42112.6+0.75%9145100,664214,435,989
2023-07-18212521282137.82106.2+0.17%10822117,750250,009,159
2023-07-172113.82124.421502072.2+0.50%25077247,465523,825,820
2023-07-1420302113.82119.82025.8+4.13%27376344,812716,040,356
2023-07-13202920302034.62011+0.19%605694,306190,951,148
2023-07-1220232026.220371993.2+0.33%1008898,424199,407,435
2023-07-1119822019.620221975+2.18%11522173,098347,118,407
2023-07-101976.21976.61981.61969+0.03%523258,832116,213,467
2023-07-071958197619761938.2+0.87%641165,250128,055,586
2023-07-061970195919821932-0.85%10064111,775219,309,079
2023-07-051983.81975.81999.81969.6-0.07%502159,068116,825,429
2023-07-0419951977.21999.81955-0.95%573955,873110,740,434
2023-07-0320151996.220161990.4-0.12%493844,36688,657,660
2023-06-3019991998.620151979+0.43%759188,897177,967,343
2023-06-291979199019971969.8+0.57%761666,753132,420,940
2023-06-281984.61978.819901966.2-0.31%459743,97886,952,514
2023-06-27199719852003.81970.6-0.30%522659,380117,818,174
2023-06-261990.2199120241953+1.51%12787163,909326,010,135
2023-06-231999.81961.42013.41952.8-1.92%18463281,663557,039,161
2023-06-222023.81999.820281987-0.74%686657,634115,839,935
2023-06-212004.82014.82029.61990+1.00%791887,144175,744,144
2023-06-2019881994.819971952.6+0.33%9799108,475214,049,697
2023-06-192017.61988.220201968.6-0.96%13922141,585281,424,265
2023-06-162035.42007.420382000-1.12%10585103,910209,163,328
2023-06-1520252030.221002019+0.52%12698191,079389,064,852
2023-06-1420312019.62031.21984.4+0.20%11895150,147301,916,421
2023-06-1319732015.62028.81965+3.11%17302219,372438,662,476
2023-06-091994.81954.820001924-1.43%19186302,909594,626,162
2023-06-0819041983.21988.21895.6+4.75%20068304,345591,191,043
2023-06-071842.21893.21922.81842+2.78%26331377,038716,072,480
2023-06-061800184218571750+1.53%11127154,432278,482,909
2023-06-0518501814.218541791-1.75%16551263,345479,409,403
2023-06-021882.81846.618961812-1.65%16017193,343358,965,795
2023-06-0118651877.61898.61850+0.85%13258204,512383,672,677
2023-05-3118001861.81882.21780+3.53%31500484,957896,217,667
2023-05-3017401798.41799.41661+2.68%18925243,868428,297,650
2023-05-291725.81751.41767.81716.4+1.85%19048179,732313,685,937
2023-05-261709.21719.61729.61707+0.61%752687,926151,262,683
2023-05-2517251709.21727.61700-0.51%9074100,361171,427,446
2023-05-241698.6171817301698+1.14%647785,258145,975,604
2023-05-2316941698.61699.41685+0.33%459447,13779,766,233
2023-05-221706.616931714.21685-0.80%1482473,782125,071,213
2023-05-1917021706.617151690.2-0.19%615883,058141,247,546
2023-05-1817001709.817231698+0.36%7569107,413183,449,033
2023-05-171699.21703.617121692-0.02%582268,852117,320,268
2023-05-161713170417131684-0.20%9792101,648172,399,576
2023-05-151703.81707.41716.21697+0.61%632469,466118,646,269
2023-05-121685.816971697.41675.2+0.88%6186107,027180,772,856
2023-05-111701.61682.217091656.6-0.64%10277129,966219,943,190
2023-05-101672169317001666.2+1.87%644780,526136,111,001
2023-05-081684.616621684.61650.6-0.50%354344,66674,114,259
2023-05-0517001670.417091647.6-1.60%7690112,141188,487,451
2023-05-0416391697.616981639+3.52%519968,226113,998,122
2023-05-031674.21639.816891620-2.08%12050136,292225,372,773
2023-05-021714.41674.617151593.6-2.12%16148168,863282,113,798
2023-04-281709.41710.81720.21701-0.13%563878,160133,858,824
2023-04-271721.2171317221704.6-0.29%368948,26682,694,941
2023-04-26170817181722.21707.8+0.73%477066,728114,573,202
2023-04-251703.81705.61717.41700+0.33%571385,468146,305,413
2023-04-241694170017101687.2+0.45%666974,500126,749,213
2023-04-2116991692.417051680.4-0.39%8987103,084174,554,362
2023-04-201708.416991710.21685-0.34%8742103,304175,418,144
2023-04-1917101704.81712.41700-0.21%9009100,547171,528,504
2023-04-181709.61708.41710.61701.2-0.06%969179,184135,030,475
2023-04-1717081709.41718.21706-0.11%1348398,434168,442,030
2023-04-1417131711.21713.81702-0.11%543158,691100,382,297
2023-04-13169817131714.81692-0.94%12455163,970280,017,099
2023-04-1217211729.217351719+0.26%8897146,612253,368,036
2023-04-111722.81724.817401715.2+0.30%19266259,013446,912,471
2023-04-101704.81719.61729.81701.2+0.17%18129228,082391,888,622
2023-04-0717331716.617351700-0.65%19217244,333419,419,683
2023-04-0617451727.817551720-0.54%34835569,017987,484,828
2023-04-051734.41737.217411720+0.58%10836171,046295,771,138
2023-04-041750.81727.21759.81715-1.12%20798323,163561,616,119
2023-04-0317301746.817481688+1.75%16816271,276469,512,125
2023-03-3117161716.81726.21697.4+0.05%10877158,128270,520,988
2023-03-301718.817161718.81706.2+0.36%863497,226166,514,493
2023-03-291708.21709.817181681.8+0.39%17225283,450482,837,353
2023-03-2817121703.21717.41685.8-0.28%13098185,933317,302,267
2023-03-271709170817201703+0.31%12200172,824295,897,887
2023-03-241703.21702.81718.21700.2-0.01%9329157,692269,414,770
2023-03-231708170317141699.2-0.04%740496,333164,404,717
2023-03-2216991703.61705.61686+0.45%11159150,842256,264,011
2023-03-21168016961707.61666+0.98%18057235,187396,662,313
2023-03-201680.21679.61688.81635.8+0.50%20750229,189382,786,429
2023-03-171682.61671.216921654.6-0.68%18218192,095321,280,300
2023-03-1617001682.617001639.8-0.85%21494249,072415,944,042
2023-03-151728.2169717371672.8-1.81%35730537,248917,807,143
2023-03-141719.21728.217481708+1.01%25847433,139748,299,516
2023-03-131689.2171117151683+1.92%15972221,160376,134,306
2023-03-1016751678.81688.21640-0.21%10446110,499185,312,770
2023-03-0916751682.41685.61672.8+0.62%844089,874151,027,524
2023-03-07168516721686.21656-0.51%15061166,383278,921,662
2023-03-0616501680.61717.41640.2+3.19%32340439,266736,650,645
2023-03-0316211628.616331614.8+0.94%663075,258122,413,212
2023-03-021639.41613.41642.41571-1.57%14952162,020261,356,922
2023-03-0116351639.21639.41614+0.99%10403122,003198,356,048
2023-02-281618.21623.216351604.8+1.11%10811117,750190,735,378
2023-02-2716001605.416141560.2+0.80%9766109,769175,648,009
2023-02-2415991592.616041584+0.47%444243,78869,766,033
2023-02-221599.81585.216161573.6-0.60%673775,737120,442,425
2023-02-2115101594.816331509.4+5.69%23971323,184511,546,426
2023-02-201505.2150915171475-0.34%906083,973125,621,176
2023-02-171514.21514.21529.214940.00%570961,13292,592,281
2023-02-161463.61514.215381463.6+3.47%15193156,678236,928,482
2023-02-1515351463.415401420.2-5.07%27716266,363393,162,738
2023-02-141569.21541.61569.21526.8-1.42%715172,322111,671,071
2023-02-1315671563.81581.61546+1.22%820076,504119,483,756
2023-02-101564.215451564.21513.8-1.23%13346111,017171,022,911
2023-02-0915801564.21586.21541-1.08%9528105,246164,475,485
2023-02-0816011581.21607.61576.6-1.34%842577,981123,975,300
2023-02-071611.81602.616241591-0.15%8775112,125180,244,766
2023-02-06158116051618.21565+1.65%14506180,060288,476,376
2023-02-031593157915931542.6-0.92%11412126,530198,503,237
2023-02-021596.21593.616051575-0.13%839688,971141,432,963
2023-02-0116041595.61617.81560.8-0.89%17190200,705318,652,469
2023-01-311570161016201564.4+2.97%25337355,501568,428,841
2023-01-301487.81563.615721475.2+6.15%28560379,679583,347,401
2023-01-271500147315001460-1.34%12646161,941238,721,751
2023-01-261450.4149314991448.2+2.97%13785197,576290,231,475
2023-01-251397145014741390.2+3.79%21514276,419399,746,156
2023-01-24138013971406.81377+1.64%17173169,461236,370,693
2023-01-231359.81374.41384.41350+1.75%8621121,137165,756,487
2023-01-2013641350.813641338.40.00%388748,31965,253,058
2023-01-1913631350.813651337.6-0.72%434444,84260,439,943
2023-01-1813331360.61362.41322+1.75%811297,558131,837,660
2023-01-1713781337.213801332-2.75%10171114,616155,308,602
2023-01-161353.2137513801352+2.06%10857160,820220,022,947
2023-01-1313501347.213701321-0.07%10366188,527254,364,851
2023-01-121301.21348.213531301.2+2.93%13972249,316333,750,008
2023-01-111281.61309.81312.21281.4+2.22%712898,020127,541,253
2023-01-1012871281.412901277.6-0.42%241518,22623,366,731
2023-01-091264.81286.81286.81264+2.16%417442,40754,181,334
2023-01-061265.61259.612771255-1.33%403837,40647,180,800
2023-01-051293.41276.61293.41211-0.92%276221,69827,536,824
2023-01-0412841288.412951279.8-0.02%303327,42735,331,568
2023-01-0312751288.6129012620.00%359130,14038,530,072

Архив котировок акции POSI по годам

2026   2025   2024   2023   2022   2021