Яндекс (Yandex)
YDEX
4324 ₽ +0.84% ↑История котировок YDEX
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2024-12-30 | 3939 | 3994 | 3998.5 | 3924 | +1.67% | 37738 | 615,777 | 2,444,258,396 |
| 2024-12-28 | 3853 | 3928.5 | 3930 | 3849 | +2.09% | 34358 | 674,205 | 2,625,851,735 |
| 2024-12-27 | 3794 | 3848 | 3856 | 3780.5 | +1.66% | 42576 | 831,850 | 3,188,453,199 |
| 2024-12-26 | 3799 | 3785 | 3843.5 | 3730 | -0.13% | 79612 | 1,431,775 | 5,417,542,104 |
| 2024-12-25 | 3688 | 3790 | 3800 | 3660.5 | +2.36% | 74785 | 1,744,041 | 6,488,216,284 |
| 2024-12-24 | 3807.5 | 3702.5 | 3807.5 | 3680.5 | -2.57% | 75914 | 1,529,965 | 5,713,706,035 |
| 2024-12-23 | 3736.5 | 3800 | 3974 | 3700 | +3.16% | 92076 | 2,515,776 | 9,624,639,681 |
| 2024-12-20 | 3341 | 3683.5 | 3732.5 | 3320.5 | +10.32% | 138092 | 3,331,764 | 11,972,558,226 |
| 2024-12-19 | 3265.5 | 3339 | 3359 | 3245.5 | +2.58% | 63808 | 1,490,324 | 4,928,462,009 |
| 2024-12-18 | 3250 | 3255 | 3279.5 | 3191 | +0.20% | 37000 | 972,336 | 3,140,637,527 |
| 2024-12-17 | 3232.5 | 3248.5 | 3288.5 | 3205.5 | +0.49% | 35951 | 822,069 | 2,665,390,661 |
| 2024-12-16 | 3303 | 3232.5 | 3322 | 3211 | -2.66% | 45214 | 949,418 | 3,090,360,039 |
| 2024-12-13 | 3284 | 3321 | 3333 | 3282.5 | +1.13% | 22594 | 510,914 | 1,690,183,522 |
| 2024-12-12 | 3398.5 | 3284 | 3414 | 3283 | -3.33% | 39696 | 769,352 | 2,578,817,774 |
| 2024-12-11 | 3385.5 | 3397 | 3399.5 | 3331.5 | +0.52% | 31521 | 787,424 | 2,653,385,178 |
| 2024-12-10 | 3478 | 3379.5 | 3483 | 3375 | -2.50% | 37629 | 912,035 | 3,111,152,954 |
| 2024-12-09 | 3400 | 3466 | 3489.5 | 3386 | +2.67% | 45080 | 1,048,233 | 3,623,789,499 |
| 2024-12-06 | 3381 | 3376 | 3417.5 | 3330.5 | -0.07% | 34409 | 902,947 | 3,053,171,936 |
| 2024-12-05 | 3256 | 3378.5 | 3384 | 3231 | +3.89% | 62774 | 1,401,732 | 4,635,555,718 |
| 2024-12-04 | 3371 | 3252 | 3405.5 | 3218 | -3.79% | 45453 | 1,236,787 | 4,092,791,644 |
| 2024-12-03 | 3443 | 3380 | 3443 | 3338 | -1.57% | 41268 | 984,841 | 3,331,691,322 |
| 2024-12-02 | 3325 | 3434 | 3443.5 | 3322.5 | +3.43% | 41490 | 874,686 | 2,954,620,231 |
| 2024-11-29 | 3352.5 | 3320 | 3420 | 3305.5 | -1.35% | 59909 | 981,630 | 3,297,252,128 |
| 2024-11-28 | 3408 | 3365.5 | 3446 | 3260 | -0.58% | 70270 | 1,487,341 | 4,994,561,167 |
| 2024-11-27 | 3224 | 3385 | 3419 | 3092 | +5.42% | 123089 | 2,662,375 | 8,656,375,815 |
| 2024-11-26 | 3306 | 3211 | 3354.5 | 3171 | -2.68% | 78033 | 1,708,968 | 5,551,179,195 |
| 2024-11-25 | 3415 | 3299.5 | 3415 | 3294 | -3.38% | 52576 | 1,162,821 | 3,904,587,488 |
| 2024-11-22 | 3492 | 3415 | 3520 | 3406 | -2.68% | 37061 | 864,748 | 2,986,700,098 |
| 2024-11-21 | 3460 | 3509 | 3513 | 3360 | +1.42% | 71953 | 1,732,661 | 5,916,849,698 |
| 2024-11-20 | 3571 | 3460 | 3587.5 | 3424 | -2.81% | 62146 | 1,309,971 | 4,607,870,230 |
| 2024-11-19 | 3655 | 3560 | 3678 | 3540.5 | -2.44% | 68615 | 1,429,056 | 5,145,314,989 |
| 2024-11-18 | 3651 | 3649 | 3708.5 | 3607.5 | -1.70% | 60422 | 977,063 | 3,571,677,480 |
| 2024-11-15 | 3678.5 | 3712 | 3721 | 3666.5 | +0.92% | 31492 | 745,992 | 2,752,137,305 |
| 2024-11-14 | 3689 | 3678 | 3730 | 3650 | -0.41% | 36308 | 829,316 | 3,056,941,298 |
| 2024-11-13 | 3747 | 3693 | 3800 | 3682.5 | -1.74% | 62856 | 1,402,920 | 5,242,560,698 |
| 2024-11-12 | 3884 | 3758.5 | 3889 | 3747 | -3.26% | 59401 | 1,169,912 | 4,444,684,945 |
| 2024-11-11 | 3912 | 3885 | 3944 | 3868.5 | -0.08% | 54562 | 912,789 | 3,570,573,114 |
| 2024-11-08 | 3820 | 3888 | 3895 | 3780.5 | +2.01% | 57727 | 958,019 | 3,669,011,552 |
| 2024-11-07 | 3677 | 3811.5 | 3817 | 3619 | +3.66% | 42274 | 1,055,346 | 3,908,824,914 |
| 2024-11-06 | 3723.5 | 3677 | 3787.5 | 3654.5 | +0.85% | 86004 | 1,495,191 | 5,573,265,897 |
| 2024-11-05 | 3692 | 3646 | 3703.5 | 3602.5 | -1.02% | 44441 | 658,674 | 2,403,240,212 |
| 2024-11-02 | 3681.5 | 3683.5 | 3694 | 3652.5 | +0.26% | 17842 | 246,235 | 904,472,796 |
| 2024-11-01 | 3675 | 3674 | 3700 | 3622 | +0.20% | 40550 | 797,602 | 2,917,417,563 |
| 2024-10-31 | 3685 | 3666.5 | 3734.5 | 3621 | -1.17% | 44346 | 763,630 | 2,815,400,302 |
| 2024-10-30 | 3769 | 3710 | 3817.5 | 3685.5 | -1.28% | 57404 | 730,830 | 2,751,686,642 |
| 2024-10-29 | 3765 | 3758 | 3792 | 3670 | +0.40% | 47870 | 1,097,054 | 4,104,353,968 |
| 2024-10-28 | 3800 | 3743 | 3874.5 | 3655 | -2.39% | 106558 | 1,583,721 | 5,960,463,978 |
| 2024-10-25 | 3975 | 3834.5 | 4037 | 3810.5 | -3.40% | 102347 | 1,414,297 | 5,547,977,541 |
| 2024-10-24 | 3883.5 | 3969.5 | 3975 | 3879 | +2.21% | 40089 | 603,034 | 2,363,396,059 |
| 2024-10-23 | 3956 | 3883.5 | 3985.5 | 3876.5 | -2.04% | 40920 | 512,803 | 2,014,115,017 |
| 2024-10-22 | 4039 | 3964.5 | 4039 | 3954 | -1.65% | 23656 | 434,138 | 1,733,915,210 |
| 2024-10-21 | 3970 | 4031 | 4054.5 | 3969.5 | +1.57% | 26969 | 524,893 | 2,108,450,168 |
| 2024-10-18 | 3981 | 3968.5 | 4007 | 3941 | -0.38% | 30818 | 497,735 | 1,979,207,858 |
| 2024-10-17 | 4043 | 3983.5 | 4065.5 | 3975.5 | -1.81% | 25716 | 457,459 | 1,838,556,994 |
| 2024-10-16 | 4099.5 | 4057 | 4121.5 | 4023 | -0.83% | 43693 | 659,146 | 2,683,159,454 |
| 2024-10-15 | 4066 | 4091 | 4128 | 4059 | +0.42% | 44525 | 660,263 | 2,707,673,071 |
| 2024-10-14 | 3990 | 4074 | 4082.5 | 3964 | +2.49% | 87813 | 1,113,527 | 4,493,665,711 |
| 2024-10-11 | 3980 | 3975 | 4006 | 3944 | -0.11% | 58625 | 578,368 | 2,300,383,701 |
| 2024-10-10 | 3938 | 3979.5 | 3994 | 3933 | +1.17% | 29313 | 389,312 | 1,541,405,736 |
| 2024-10-09 | 3982 | 3933.5 | 3987 | 3906.5 | -1.23% | 30335 | 436,752 | 1,720,866,358 |
| 2024-10-08 | 3927 | 3982.5 | 4000 | 3900.5 | +1.37% | 41197 | 729,549 | 2,892,744,986 |
| 2024-10-07 | 3950 | 3928.5 | 3961 | 3910 | -0.43% | 25214 | 386,502 | 1,517,719,618 |
| 2024-10-04 | 3978 | 3945.5 | 4003 | 3931 | -0.59% | 35623 | 594,341 | 2,356,173,823 |
| 2024-10-03 | 3915 | 3969 | 3974 | 3862.5 | +1.57% | 54303 | 926,244 | 3,628,267,559 |
| 2024-10-02 | 3966 | 3907.5 | 4009 | 3901 | -1.40% | 34324 | 692,597 | 2,740,383,087 |
| 2024-10-01 | 4005 | 3963 | 4023.5 | 3931 | -1.11% | 43114 | 747,533 | 2,967,736,093 |
| 2024-09-30 | 4045 | 4007.5 | 4089 | 3985.5 | -0.41% | 39456 | 712,975 | 2,884,533,680 |
| 2024-09-27 | 4025 | 4024 | 4068 | 4002.5 | +0.56% | 32791 | 604,750 | 2,441,435,331 |
| 2024-09-26 | 4015 | 4001.5 | 4059 | 3963.5 | -0.84% | 52615 | 1,118,056 | 4,471,082,106 |
| 2024-09-25 | 4170 | 4035.5 | 4170 | 4002 | -2.99% | 74619 | 1,367,988 | 5,576,757,909 |
| 2024-09-24 | 4209.5 | 4160 | 4240 | 4128 | -1.01% | 45469 | 910,741 | 3,795,585,295 |
| 2024-09-23 | 4100 | 4202.5 | 4249 | 4070 | +2.50% | 81021 | 1,880,461 | 7,855,140,431 |
| 2024-09-20 | 4075 | 4100 | 4135 | 4065 | -0.91% | 45547 | 1,216,895 | 4,993,947,762 |
| 2024-09-19 | 4050 | 4137.5 | 4150 | 4026 | +2.64% | 52694 | 1,409,406 | 5,789,713,635 |
| 2024-09-18 | 4115 | 4031 | 4130 | 4020 | -1.83% | 41042 | 1,030,090 | 4,192,030,570 |
| 2024-09-17 | 4128.5 | 4106 | 4175.5 | 4052.5 | -0.32% | 74488 | 1,989,210 | 8,166,144,966 |
| 2024-09-16 | 3933 | 4119 | 4135 | 3921 | +5.22% | 111997 | 3,001,023 | 12,152,293,473 |
| 2024-09-13 | 3820 | 3914.5 | 3920 | 3762.5 | +2.25% | 68252 | 1,698,703 | 6,545,615,809 |
| 2024-09-12 | 3792 | 3828.5 | 3829.5 | 3736 | +1.23% | 52472 | 1,164,435 | 4,410,876,753 |
| 2024-09-11 | 3822 | 3782 | 3878 | 3777 | -1.12% | 58551 | 1,316,846 | 5,042,863,024 |
| 2024-09-10 | 3905 | 3825 | 3905.5 | 3771 | -1.51% | 50177 | 1,116,225 | 4,283,306,394 |
| 2024-09-09 | 3740 | 3883.5 | 3888 | 3738.5 | +4.54% | 79628 | 1,424,505 | 5,462,855,886 |
| 2024-09-06 | 3681.5 | 3715 | 3745.5 | 3641 | +0.96% | 28963 | 677,793 | 2,505,889,135 |
| 2024-09-05 | 3761 | 3679.5 | 3769.5 | 3669 | -1.54% | 50501 | 962,185 | 3,587,219,979 |
| 2024-09-04 | 3655 | 3737 | 3744 | 3628 | +2.33% | 42135 | 1,025,998 | 3,782,591,111 |
| 2024-09-03 | 3635 | 3652 | 3707 | 3568 | +0.87% | 80421 | 1,935,125 | 7,051,789,113 |
| 2024-09-02 | 3730.5 | 3620.5 | 3762 | 3583.5 | -3.85% | 106585 | 2,474,527 | 9,028,183,174 |
| 2024-08-30 | 3954 | 3765.5 | 3972.5 | 3731 | -4.09% | 90332 | 1,671,578 | 6,406,318,940 |
| 2024-08-29 | 3902 | 3926 | 3944.5 | 3840 | +0.86% | 49980 | 1,113,382 | 4,327,875,699 |
| 2024-08-28 | 3844 | 3892.5 | 3920 | 3819 | +1.26% | 67325 | 1,268,153 | 4,906,349,097 |
| 2024-08-27 | 3910.5 | 3844 | 3942.5 | 3828.5 | -1.78% | 41664 | 910,370 | 3,535,268,112 |
| 2024-08-26 | 3880 | 3913.5 | 3945 | 3851 | +2.80% | 76203 | 1,751,792 | 6,841,437,893 |
| 2024-08-23 | 3794 | 3807 | 3836.5 | 3730 | +0.34% | 72524 | 1,390,128 | 5,279,733,790 |
| 2024-08-22 | 3836.5 | 3794 | 3884 | 3760.5 | -1.11% | 61841 | 1,505,016 | 5,767,631,659 |
| 2024-08-21 | 3755 | 3836.5 | 3853 | 3712.5 | +2.22% | 55074 | 1,344,017 | 5,089,330,925 |
| 2024-08-20 | 3742 | 3753 | 3787.5 | 3683.5 | +0.74% | 63419 | 1,234,119 | 4,619,093,843 |
| 2024-08-19 | 3799 | 3725.5 | 3825 | 3680.5 | -1.35% | 116745 | 1,905,573 | 7,133,017,020 |
| 2024-08-16 | 3828.5 | 3776.5 | 3856 | 3756 | -1.35% | 47931 | 1,084,178 | 4,132,482,329 |
| 2024-08-15 | 3832 | 3828 | 3860 | 3783 | -0.09% | 55230 | 1,129,756 | 4,323,806,429 |
| 2024-08-14 | 3915 | 3831.5 | 3929 | 3825 | -2.03% | 47464 | 996,717 | 3,870,788,320 |
| 2024-08-13 | 3938 | 3911 | 3964 | 3903.5 | -0.31% | 70352 | 1,118,537 | 4,388,712,873 |
| 2024-08-12 | 3829 | 3923 | 3923 | 3805.5 | +1.78% | 97915 | 1,658,809 | 6,430,124,026 |
| 2024-08-09 | 3826 | 3854.5 | 3870.5 | 3792.5 | +0.69% | 50478 | 1,123,907 | 4,317,354,418 |
| 2024-08-08 | 3860 | 3828 | 3929.5 | 3790.5 | -0.67% | 132682 | 3,522,485 | 13,650,847,754 |
| 2024-08-07 | 3661.5 | 3854 | 3876 | 3605 | +5.76% | 169058 | 4,359,542 | 16,375,286,919 |
| 2024-08-06 | 3643 | 3644 | 3700 | 3564 | +1.65% | 112911 | 2,341,885 | 8,526,866,247 |
| 2024-08-05 | 3605.5 | 3585 | 3657 | 3551 | -3.85% | 178639 | 3,840,829 | 13,833,300,061 |
| 2024-08-02 | 3871.5 | 3728.5 | 3874 | 3726 | -3.69% | 143636 | 2,611,364 | 9,903,454,083 |
| 2024-08-01 | 3895 | 3871.5 | 3921 | 3861 | -0.53% | 55404 | 1,226,606 | 4,780,686,748 |
| 2024-07-31 | 3915.5 | 3892 | 3954.5 | 3865.5 | -0.46% | 86012 | 2,007,544 | 7,830,245,297 |
| 2024-07-30 | 3917 | 3910 | 3949 | 3809 | +1.11% | 173754 | 4,070,128 | 15,843,727,513 |
| 2024-07-29 | 3935 | 3867 | 3935 | 3783 | -2.41% | 237790 | 4,730,950 | 18,208,188,588 |
| 2024-07-26 | 4137.5 | 3962.5 | 4176.5 | 3931 | -4.23% | 190615 | 4,187,989 | 16,904,130,985 |
| 2024-07-25 | 4153.5 | 4137.5 | 4186 | 4070 | -0.27% | 103368 | 1,905,603 | 7,829,606,352 |
| 2024-07-24 | 4542 | 4148.5 | 4542 | 4100 | 0.00% | 231097 | 5,300,782 | 22,320,577,654 |