Группа Позитив

POSI

987 ₽ -1.16% ↓

История котировок POSI

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	998.8	991.4	1004.8	991	-0.74%	11333	178,099	177,358,069
2025-12-29	1020	998.8	1029.4	985.2	-2.12%	22340	508,464	514,219,636
2025-12-26	981	1020.4	1022.8	978.2	+3.89%	15467	400,904	402,329,108
2025-12-25	991.2	982.2	996.6	975.8	-0.89%	12055	231,137	227,204,314
2025-12-24	1003.2	991	1006	990.2	-1.14%	8878	177,301	176,411,104
2025-12-23	1004	1002.4	1009.8	995	-0.14%	10889	249,556	249,602,884
2025-12-22	1034.2	1003.8	1039	999.2	-3.01%	18649	294,768	298,971,186
2025-12-19	1053.6	1035	1063.6	1026.6	-1.77%	14381	324,458	338,244,684
2025-12-18	1061	1053.6	1064.6	1050	-0.55%	12110	181,502	191,748,499
2025-12-17	1068.8	1059.4	1075.8	1052.2	-0.88%	18520	444,886	471,903,782
2025-12-16	1065	1068.8	1070.4	1062	+0.39%	11234	197,261	210,322,365
2025-12-15	1062.4	1064.6	1073.4	1058.6	+0.38%	9850	166,829	177,709,168
2025-12-12	1075.4	1060.6	1081.2	1055	-1.39%	10384	151,502	161,990,699
2025-12-11	1072	1075.6	1082.8	1062.4	+0.34%	10057	225,801	242,474,664
2025-12-10	1082.8	1072	1082.8	1064.8	-0.33%	6599	110,643	118,526,094
2025-12-09	1082.2	1075.6	1087.8	1058.8	-0.66%	13493	463,955	496,127,022
2025-12-08	1086.2	1082.8	1112.2	1074.6	-0.31%	11975	324,908	356,178,564
2025-12-05	1077	1086.2	1095.2	1077	+0.85%	9132	205,229	223,035,246
2025-12-04	1084.4	1077	1094.2	1073.2	-0.54%	5994	151,570	164,330,943
2025-12-03	1095.4	1082.8	1095.4	1071	-1.65%	7886	147,519	159,283,392
2025-12-02	1105.4	1101	1112.8	1091.4	-0.40%	10436	158,692	175,051,962
2025-12-01	1107	1105.4	1119.2	1101.8	-0.23%	8535	152,578	169,404,079
2025-11-28	1095.6	1108	1119	1085	+1.30%	5755	133,254	146,646,741
2025-11-27	1101	1093.8	1113.8	1087.8	-0.69%	9289	154,244	169,963,430
2025-11-26	1116	1101.4	1121.2	1101	-1.04%	3686	71,427	79,213,349
2025-11-25	1107	1113	1125	1095.6	+0.54%	7932	210,109	233,761,016
2025-11-24	1112	1107	1145	1098.8	-0.29%	8306	178,799	200,077,729
2025-11-21	1119.6	1110.2	1129.2	1083.8	-0.75%	9926	253,607	280,390,549
2025-11-20	1094	1118.6	1119	1083	+2.44%	10371	236,443	259,976,794
2025-11-19	1059.4	1092	1110.6	1057	+3.08%	15241	467,729	508,769,537
2025-11-18	1047	1059.4	1075.8	1045	+1.18%	10245	305,433	324,276,599
2025-11-17	1072	1047	1079.2	1045.8	-2.24%	12660	311,521	331,699,608
2025-11-14	1068.6	1071	1088	1067	+0.22%	13656	298,273	321,401,697
2025-11-13	1082.2	1068.6	1088	1061.8	-1.26%	9378	214,734	230,341,139
2025-11-12	1112.4	1082.2	1116	1075.2	-2.87%	16048	443,225	482,724,948
2025-11-11	1137	1114.2	1144.4	1102	-1.95%	16960	622,895	695,248,932
2025-11-10	1163.6	1136.4	1179	1133	-2.02%	16572	594,534	687,873,456
2025-11-07	1147.6	1159.8	1170	1145.2	+0.98%	9713	349,193	404,007,942
2025-11-06	1149	1148.6	1164	1131.2	+0.28%	18042	523,028	599,926,287
2025-11-05	1125.8	1145.4	1159.2	1124.2	+1.63%	11575	428,277	489,315,114
2025-11-03	1114.6	1127	1133.8	1110.4	+1.11%	4541	151,136	169,817,312
2025-11-01	1113.8	1114.6	1128.4	1106	+0.07%	4883	124,938	139,335,198
2025-10-31	1119.8	1113.8	1135	1096.4	-0.54%	8689	295,015	328,950,547
2025-10-30	1080.2	1119.8	1125.4	1072.4	+4.05%	8982	305,443	335,813,371
2025-10-29	1073	1076.2	1099	1073	+0.52%	7904	260,953	283,765,576
2025-10-28	1052	1070.6	1095.4	1038	+1.67%	10759	429,240	462,248,795
2025-10-27	1118.8	1053	1118.8	1050.4	-5.88%	12854	499,953	539,920,604
2025-10-24	1137	1118.8	1155.2	1106.4	-1.36%	16326	631,534	713,346,562
2025-10-23	1101	1134.2	1159.6	1100.6	+0.46%	21900	797,977	903,802,136
2025-10-22	1146	1129	1176.6	1097.8	-2.12%	23982	957,340	1,088,684,427
2025-10-21	1160.4	1153.4	1230.4	1118.4	-0.93%	35678	1,512,658	1,761,510,894
2025-10-20	1116.2	1164.2	1173.8	1116.2	+4.38%	24338	850,849	977,512,421
2025-10-17	1043	1115.4	1118	1031.4	+7.09%	36212	1,418,895	1,543,937,906
2025-10-16	996	1041.6	1046.8	987	+4.83%	21036	795,293	803,442,124
2025-10-15	1002.6	993.6	1015	980.4	-0.90%	13774	425,969	425,244,096
2025-10-14	1018.6	1002.6	1024	983	-1.69%	17342	546,642	546,281,815
2025-10-13	975.2	1019.8	1034.2	962	+4.08%	36300	1,356,552	1,366,426,898
2025-10-10	998	979.8	1010	974.2	-1.74%	14960	435,276	432,703,470
2025-10-09	991.2	997.2	1008.8	930.8	+0.38%	34972	1,214,047	1,184,805,145
2025-10-08	1059	993.4	1070.4	973	-6.11%	22155	692,474	700,877,305
2025-10-07	1031.8	1058	1063.2	1021.4	+2.74%	14976	430,535	451,714,989
2025-10-06	1041	1029.8	1058.8	1004.8	-1.08%	24718	814,093	834,840,836
2025-10-03	1095.2	1041	1098.4	1033	-4.67%	13675	410,989	440,357,497
2025-10-02	1109.6	1092	1123	1057.2	-1.27%	15500	561,042	612,005,962
2025-10-01	1104.8	1106	1128.2	1088.6	-0.27%	13440	448,428	496,086,486
2025-09-30	1103.6	1109	1127	1086	+0.45%	24889	915,704	1,013,985,329
2025-09-29	1219.4	1104	1219.4	1096.4	-9.14%	29936	873,864	997,059,133
2025-09-26	1213.8	1215	1221.4	1187.4	+0.31%	8674	238,000	286,811,199
2025-09-25	1250.8	1211.2	1260	1201	-2.82%	15662	349,869	428,238,456
2025-09-24	1210.4	1246.4	1252	1180.2	+2.58%	17174	458,856	561,491,638
2025-09-23	1182.8	1215	1236.8	1179.2	+2.88%	22538	846,205	1,025,082,130
2025-09-22	1185.4	1181	1194.4	1141.2	-0.64%	16123	381,891	443,572,333
2025-09-19	1233.2	1188.6	1242.2	1185.4	-3.77%	9380	239,465	290,544,907
2025-09-18	1268.4	1235.2	1276.4	1232	-2.49%	11632	218,392	272,058,903
2025-09-17	1260.8	1266.8	1283.8	1240.6	+0.51%	6993	186,253	234,514,618
2025-09-16	1266.2	1260.4	1292.8	1250	-0.46%	7010	158,391	201,108,935
2025-09-15	1300	1266.2	1302	1256.4	-2.57%	13584	252,320	322,009,585
2025-09-12	1348.4	1299.6	1356	1285.4	-3.62%	14026	293,277	383,457,662
2025-09-11	1342.4	1348.4	1350.6	1323.4	+0.78%	5314	129,820	173,808,885
2025-09-10	1367	1338	1377.4	1336.6	-2.06%	5566	127,647	172,798,096
2025-09-09	1350.6	1366.2	1378.6	1350.6	+1.17%	6825	178,687	244,317,005
2025-09-08	1356.4	1350.4	1366.4	1342.4	-0.49%	9274	143,398	194,175,425
2025-09-05	1337	1357	1369	1330.8	+1.80%	10417	222,276	301,398,407
2025-09-04	1337.6	1333	1341.8	1320	-0.42%	6017	117,780	156,792,596
2025-09-03	1341	1338.6	1345.2	1312.6	-0.13%	6967	160,500	212,851,978
2025-09-02	1379.2	1340.4	1387	1321.2	-2.80%	12033	329,394	442,303,072
2025-09-01	1377.4	1379	1399.6	1373.2	+0.36%	6329	123,066	170,348,322
2025-08-29	1400	1374	1410.8	1367	-1.63%	11463	258,272	357,963,250
2025-08-28	1432.2	1396.8	1445.8	1383.6	-2.23%	10858	343,465	485,735,499
2025-08-27	1433.2	1428.6	1444.6	1417.2	-0.65%	12627	281,838	402,501,207
2025-08-26	1427.4	1438	1451	1418.6	+0.76%	17575	495,442	711,750,738
2025-08-25	1385	1427.2	1435	1379.2	+3.05%	15446	407,883	574,843,450
2025-08-22	1344.2	1385	1395.4	1339.8	+3.36%	17538	373,558	515,331,115
2025-08-21	1369.8	1340	1369.8	1337	-1.85%	7484	171,618	232,232,832
2025-08-20	1390	1365.2	1399	1352	-1.80%	9439	249,699	341,401,716
2025-08-19	1395.2	1390.2	1416.4	1386	+0.14%	7249	182,803	256,327,579
2025-08-18	1375	1388.2	1397	1350.6	-0.29%	10408	202,230	279,547,296
2025-08-15	1385.4	1392.2	1403.2	1380.8	+0.19%	6903	155,665	217,005,556
2025-08-14	1401	1389.6	1404	1369.6	-0.81%	8493	197,283	273,530,625
2025-08-13	1412	1401	1424.8	1395	-0.74%	7179	163,478	230,192,929
2025-08-12	1400	1411.4	1423.4	1383.2	+1.42%	14310	465,676	656,812,916
2025-08-11	1410.2	1391.6	1429	1382	+0.14%	17203	511,686	716,570,116
2025-08-08	1337.8	1389.6	1399.8	1336.8	+4.06%	25827	841,141	1,157,064,028
2025-08-07	1317.6	1335.4	1362.4	1311.8	+1.75%	17145	505,807	677,329,066
2025-08-06	1309	1312.4	1345	1291.6	+0.37%	24682	752,177	990,410,609
2025-08-05	1358	1307.6	1363.6	1295.4	-3.68%	14163	452,545	602,313,302
2025-08-04	1367	1357.6	1373.4	1336	-0.76%	17773	402,497	543,394,771
2025-08-01	1390	1368	1435	1363.2	-1.50%	32658	1,149,997	1,610,968,886
2025-07-31	1388	1388.8	1401.6	1375	+0.35%	5066	117,540	162,998,594
2025-07-30	1400	1384	1417.2	1380	-1.34%	9820	332,441	464,985,564
2025-07-29	1408.8	1402.8	1429.8	1388	+0.10%	18174	432,156	606,906,806
2025-07-28	1397.2	1401.4	1420	1357	+0.31%	28597	796,017	1,107,707,609
2025-07-25	1439.2	1397	1472	1372.6	-2.82%	37539	1,384,332	1,974,359,595
2025-07-24	1397	1437.6	1446.6	1389.4	+2.91%	12681	439,328	624,224,924
2025-07-23	1414.8	1397	1431.6	1383.8	-1.26%	15916	419,452	592,111,752
2025-07-22	1426	1414.8	1434	1401.2	-0.66%	8951	243,209	344,711,684
2025-07-21	1431.6	1424.2	1452.2	1412.2	-0.35%	13364	318,874	456,029,328
2025-07-18	1424.8	1429.2	1454	1409.2	+1.10%	14628	548,719	786,931,854
2025-07-17	1441.4	1413.6	1452	1412.2	-1.90%	14016	476,627	683,089,467
2025-07-16	1393	1441	1458.6	1371.4	+3.45%	20829	906,534	1,281,410,683
2025-07-15	1408	1393	1420	1379	-1.09%	18371	621,446	869,609,573
2025-07-14	1317.6	1408.4	1414.8	1308.8	+6.18%	42162	1,692,051	2,309,185,321
2025-07-11	1358.4	1326.4	1360.4	1307	-2.31%	36845	991,365	1,319,575,969
2025-07-10	1312	1357.8	1365.6	1312	+3.51%	33110	1,225,543	1,645,519,053
2025-07-09	1309.2	1311.8	1342	1272.4	+0.20%	33407	1,175,583	1,536,202,029
2025-07-08	1272	1309.2	1337	1255	+2.92%	35042	1,213,809	1,587,303,908
2025-07-07	1302.2	1272	1312	1270	-2.21%	21594	459,325	591,003,320
2025-07-04	1309	1300.8	1316.8	1275.2	-1.22%	21141	727,203	941,901,456
2025-07-03	1319.2	1316.8	1345	1302.2	+0.21%	20722	798,061	1,060,155,646
2025-07-02	1306	1314	1340	1295	+0.88%	37360	1,494,148	1,965,847,248
2025-07-01	1240	1302.6	1333	1232.2	+5.05%	56159	2,239,109	2,896,425,073
2025-06-30	1203.6	1240	1249.8	1197.4	+3.33%	28568	864,254	1,064,753,981
2025-06-27	1216	1200	1218.8	1181	-0.97%	21628	573,609	686,300,619
2025-06-26	1229.4	1211.8	1245.6	1206.6	-1.25%	21332	646,047	792,435,849
2025-06-25	1185	1227.2	1237.8	1157.6	+3.77%	56044	1,486,978	1,800,145,662
2025-06-24	1137.6	1182.6	1186.8	1114.2	+4.34%	17844	410,189	472,087,124
2025-06-23	1138.8	1133.4	1144.2	1123	-0.44%	15290	149,280	169,128,502
2025-06-20	1159.8	1138.4	1173	1134.6	-1.74%	12376	276,053	318,494,492
2025-06-19	1156.4	1158.6	1173.6	1128.4	+0.61%	14010	292,793	336,677,130
2025-06-18	1145.4	1151.6	1180	1143.8	+1.20%	22301	532,577	620,585,276
2025-06-17	1106.4	1138	1140.8	1100.4	+3.29%	11765	204,396	230,072,706
2025-06-16	1115.2	1101.8	1124.8	1095.6	-1.45%	13584	228,042	252,276,397
2025-06-13	1123	1118	1139.8	1115.8	-0.32%	4871	81,478	91,606,910
2025-06-11	1125	1121.6	1143.4	1115	+0.16%	5567	88,743	100,377,434
2025-06-10	1130.2	1119.8	1141.2	1109.2	-0.73%	6769	125,016	140,567,379
2025-06-09	1156	1128	1172.2	1116.4	-2.42%	13341	263,329	299,719,670
2025-06-06	1184.6	1156	1253	1153.2	-2.41%	30759	778,868	940,143,211
2025-06-05	1166.2	1184.6	1195.8	1161.4	+1.68%	11692	285,893	337,185,349
2025-06-04	1154	1165	1199.8	1148.8	+1.32%	25710	657,986	775,884,695
2025-06-03	1114.2	1149.8	1150	1113.4	+3.20%	11212	242,005	275,167,722
2025-06-02	1111.8	1114.2	1125	1091.8	+0.22%	12858	225,746	250,178,138
2025-05-30	1109.4	1111.8	1125.6	1101.8	+0.20%	9548	223,208	248,102,560
2025-05-29	1136	1109.6	1139.8	1106	-2.15%	9207	188,268	212,132,046
2025-05-28	1123.8	1134	1142.8	1114.6	+0.91%	15135	362,098	408,741,278
2025-05-27	1108.2	1123.8	1133	1085	+1.70%	14346	320,036	358,242,055
2025-05-26	1148.8	1105	1148.8	1100.2	-3.80%	16333	364,733	405,686,165
2025-05-23	1150.4	1148.6	1158.2	1147	-0.61%	8356	130,571	150,421,972
2025-05-22	1185	1155.6	1185	1155.4	-2.48%	17779	361,618	421,135,963
2025-05-21	1219.2	1185	1225.4	1184.4	-2.87%	9672	194,969	234,483,299
2025-05-20	1227	1220	1231.4	1215.2	-0.55%	3997	58,101	70,939,550
2025-05-19	1237.6	1226.8	1255	1216.8	-0.54%	9658	160,477	198,931,415
2025-05-16	1233.2	1233.4	1247.8	1212.4	+0.06%	7956	110,733	136,246,858
2025-05-15	1244.6	1232.6	1249.4	1225	-0.96%	10860	128,591	158,863,396
2025-05-14	1261	1244.6	1261.8	1244.6	-0.69%	5975	85,353	107,083,092
2025-05-13	1251.2	1253.2	1267.2	1237	+0.14%	8471	144,500	181,031,551
2025-05-12	1229	1251.4	1262.2	1225.6	+1.86%	11121	185,748	231,630,690
2025-05-08	1220.6	1228.6	1251	1220.6	+0.34%	6577	130,547	161,541,911
2025-05-07	1219.2	1224.4	1232.4	1214	+0.43%	6334	122,802	150,388,073
2025-05-06	1224	1219.2	1239.8	1208	+0.02%	14599	222,519	272,560,250
2025-05-05	1212	1219	1242.2	1203	+0.58%	19755	432,371	529,063,424
2025-05-02	1251	1212	1251	1212	-3.13%	9970	120,976	148,297,494
2025-04-30	1269	1251.2	1273.6	1231.4	-1.12%	14426	296,387	370,814,953
2025-04-29	1284	1265.4	1285.8	1255.2	-1.45%	22526	417,115	528,594,760
2025-04-28	1307	1284	1314.8	1280.6	-1.76%	21428	360,155	467,112,492
2025-04-25	1316.4	1307	1335	1293.4	-0.67%	24006	516,615	678,234,171
2025-04-24	1320.2	1315.8	1357.4	1314	+0.02%	30564	717,640	959,115,888
2025-04-23	1313.8	1315.6	1320	1284	+0.21%	23571	274,309	358,008,281
2025-04-22	1292	1312.8	1326.2	1287.8	+1.85%	19548	434,129	570,000,698
2025-04-21	1280.6	1289	1295	1280	+0.70%	8156	142,492	183,582,056
2025-04-18	1303.4	1280	1304	1270.2	-2.23%	13828	214,193	275,103,423
2025-04-17	1290.2	1309.2	1314	1290	+1.47%	14341	256,849	334,307,091
2025-04-16	1306	1290.2	1307	1278.6	-1.09%	17959	446,503	575,956,527
2025-04-15	1320	1304.4	1332.8	1292	-0.87%	10428	200,401	262,862,379
2025-04-14	1328.8	1315.8	1369.4	1306.4	-0.47%	27444	605,210	813,663,841
2025-04-11	1312.2	1322	1330.8	1308.2	+0.82%	14544	276,794	365,585,808
2025-04-10	1345.8	1311.2	1345.8	1290.4	-1.64%	18354	404,883	533,163,073
2025-04-09	1287	1333	1345	1265.4	+2.51%	50926	1,480,326	1,932,370,897
2025-04-08	1271.2	1300.4	1342.8	1255.4	+1.78%	60184	1,641,127	2,131,431,503
2025-04-07	1263.8	1277.6	1344	1168.4	+1.87%	143001	3,768,179	4,724,525,441
2025-04-04	1350	1254.2	1373.2	1251.2	-6.68%	57971	1,287,018	1,694,207,624
2025-04-03	1316	1344	1350	1307.4	+2.13%	42329	752,005	999,163,898
2025-04-02	1289	1316	1330	1274.6	+1.97%	34461	700,374	915,065,227
2025-04-01	1320	1290.6	1375	1282.4	-2.23%	58438	1,273,515	1,702,505,754
2025-03-31	1321.2	1320	1337.8	1281	-0.36%	42706	960,824	1,256,242,016
2025-03-28	1389	1324.8	1399	1310.4	-4.69%	38300	910,516	1,236,573,184
2025-03-27	1444	1390	1447.6	1359	-3.67%	56868	1,479,948	2,047,945,564
2025-03-26	1484	1443	1498.4	1440	-2.82%	18586	325,866	479,029,553
2025-03-25	1505.8	1484.8	1518.2	1450.2	-1.68%	36225	904,209	1,335,878,936
2025-03-24	1540.6	1510.2	1548	1510.2	-1.97%	17939	274,916	418,740,630
2025-03-21	1590.6	1540.6	1598.2	1536.2	-3.30%	18392	328,727	512,573,502
2025-03-20	1595.8	1593.2	1606.4	1575	-0.15%	18455	194,239	308,829,796
2025-03-19	1594.8	1595.6	1608.6	1583.4	+0.05%	8399	123,006	196,688,604
2025-03-18	1612	1594.8	1624.2	1580	-1.13%	15514	206,787	332,375,654
2025-03-17	1571.4	1613	1625	1569.2	+2.79%	17831	302,597	485,573,648
2025-03-14	1570	1569.2	1584	1555	-0.05%	11964	167,730	263,290,533
2025-03-13	1580	1570	1598.4	1551	-0.66%	21178	334,078	525,612,562
2025-03-12	1590	1580.4	1599	1530.6	-0.29%	20343	447,561	701,385,128
2025-03-11	1605	1585	1609.8	1580	-0.86%	12127	181,650	289,307,414
2025-03-10	1606.2	1598.8	1629	1595.8	-0.39%	10895	154,085	248,734,642
2025-03-07	1626	1605	1648	1562.2	-1.35%	26160	458,357	739,747,547
2025-03-06	1596.4	1627	1643	1596.4	+1.92%	17872	353,501	574,886,229
2025-03-05	1620	1596.4	1645	1582	-1.13%	22700	418,941	677,968,384
2025-03-04	1574.6	1614.6	1626.8	1574	+2.54%	18087	439,059	707,458,641
2025-03-03	1593.4	1574.6	1619.2	1549	-0.81%	23634	409,868	643,962,901
2025-02-28	1546.6	1587.4	1600	1525	+2.64%	25869	625,146	980,282,397
2025-02-27	1599	1546.6	1604.2	1535.2	-3.28%	27648	688,609	1,077,458,744
2025-02-26	1663	1599	1677.8	1580.4	-3.78%	35598	738,571	1,197,245,639
2025-02-25	1642	1661.8	1720	1621.2	+1.75%	67954	1,610,000	2,704,876,469
2025-02-24	1556.4	1633.2	1648	1556.4	+4.93%	62460	1,266,044	2,031,711,206
2025-02-21	1545.2	1556.4	1570	1541.4	+0.78%	17757	403,701	627,576,886
2025-02-20	1532	1544.4	1550	1515	+0.65%	23024	421,971	648,055,377
2025-02-19	1560	1534.4	1569	1521	-1.83%	31063	634,178	973,489,676
2025-02-18	1592	1563	1600	1550	-1.71%	38039	916,315	1,442,164,719
2025-02-17	1587.4	1590.2	1597.8	1564.8	+0.82%	43515	823,631	1,303,454,784
2025-02-14	1620.2	1577.2	1631	1565	-1.05%	50970	1,313,824	2,094,530,233
2025-02-13	1590	1594	1686.2	1573.4	+0.38%	85796	2,796,892	4,544,694,158
2025-02-12	1539	1588	1600	1510	+3.52%	140733	4,340,781	6,762,382,196
2025-02-11	1449	1534	1536	1421	+5.65%	155647	5,583,476	8,351,669,643
2025-02-10	1570.8	1452	1586	1440	-7.28%	181275	5,405,541	8,038,275,430
2025-02-07	1692	1566	1748	1550	-7.27%	238701	7,744,326	12,591,370,505
2025-02-06	1660.2	1688.8	1728.6	1651	+1.67%	86861	1,913,427	3,239,652,998
2025-02-05	1720	1661	1732.2	1623	-3.46%	93204	2,446,304	4,064,938,821
2025-02-04	1761	1720.6	1788	1717	-3.42%	60843	1,232,874	2,153,620,924
2025-02-03	1866	1781.6	1868	1777	-4.52%	50407	1,004,715	1,811,952,700
2025-01-31	1900.2	1866	1912.8	1855	-1.78%	23178	416,650	786,873,940
2025-01-30	1900	1899.8	1925	1887.2	+0.06%	17268	327,197	622,218,379
2025-01-29	1878	1898.6	1928	1877	+1.12%	27477	613,811	1,169,257,811
2025-01-28	1871.6	1877.6	1889	1848	+0.14%	23810	456,370	852,164,950
2025-01-27	1874.4	1875	1898	1864	+0.02%	35385	496,814	932,338,416
2025-01-24	1908	1874.6	1928.8	1869.8	-1.75%	38891	613,183	1,156,193,170
2025-01-23	1948	1908	1950	1875	-2.15%	45762	818,618	1,562,597,659
2025-01-22	1996.8	1950	1998.8	1942	-2.34%	44758	805,732	1,577,508,563
2025-01-21	2055	1996.8	2067.2	1961	-2.60%	39056	818,513	1,629,089,925
2025-01-20	2129	2050	2170	2050	-2.58%	24403	680,545	1,434,387,205
2025-01-17	2070	2104.2	2149.8	2054.8	+2.15%	32704	803,993	1,701,238,054
2025-01-16	2055	2060	2100	2031.6	+0.26%	23066	548,205	1,137,139,005
2025-01-15	2027	2054.6	2060	2015	+1.55%	15610	235,810	480,552,408
2025-01-14	2018	2023.2	2039	1991.4	+0.27%	12691	200,169	402,787,515
2025-01-13	2047.8	2017.8	2093.2	2007	+0.24%	25456	344,738	707,902,253
2025-01-10	2009	2013	2045.6	1967.4	+0.17%	21902	310,588	625,800,174
2025-01-09	2061	2009.6	2084	2000	-2.79%	14349	215,352	437,561,683
2025-01-08	2008	2067.2	2086.4	2007	+2.33%	18147	288,457	595,011,542
2025-01-06	1982	2020.2	2069	1973.6	+0.44%	7506	111,689	223,857,356
2025-01-03	2032.4	2011.4	2045.6	1964.6	0.00%	13079	243,250	487,333,950

Архив котировок акции POSI по годам

2026 2025 2024 2023 2022 2021