Яндекс (Yandex)
YDEX
4324 ₽ +0.84% ↑История котировок YDEX
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-20 | 4292 | 4324 | 4340 | 4263.5 | +0.84% | 30895 | 445,527 | 1,913,408,456 |
| 2026-04-17 | 4279.5 | 4288 | 4324.5 | 4237 | +0.23% | 34590 | 593,809 | 2,538,592,324 |
| 2026-04-16 | 4331 | 4278 | 4349.5 | 4254.5 | -1.22% | 54067 | 860,832 | 3,701,403,870 |
| 2026-04-15 | 4169 | 4331 | 4333 | 4169 | +3.89% | 81045 | 1,475,343 | 6,288,008,992 |
| 2026-04-14 | 4089 | 4169 | 4187 | 4068.5 | +2.27% | 52622 | 671,078 | 2,772,338,582 |
| 2026-04-13 | 4153 | 4076.5 | 4164.5 | 4055.5 | -1.78% | 57788 | 730,313 | 2,994,439,624 |
| 2026-04-10 | 4172.5 | 4150.5 | 4198 | 4144.5 | -0.28% | 36160 | 366,038 | 1,525,726,431 |
| 2026-04-09 | 4249 | 4162 | 4261 | 4150 | -1.79% | 39245 | 467,387 | 1,957,194,594 |
| 2026-04-08 | 4232.5 | 4238 | 4290 | 4217.5 | +0.67% | 44948 | 665,376 | 2,829,134,476 |
| 2026-04-07 | 4182 | 4210 | 4243 | 4161.5 | +0.67% | 49219 | 668,661 | 2,815,631,324 |
| 2026-04-06 | 4142 | 4182 | 4195.5 | 4102.5 | +0.97% | 66662 | 1,225,240 | 5,079,827,273 |
| 2026-04-03 | 4230 | 4142 | 4243 | 4127.5 | -1.92% | 50492 | 794,531 | 3,317,708,957 |
| 2026-04-02 | 4273 | 4223 | 4279.5 | 4220 | -1.23% | 50679 | 535,437 | 2,273,611,053 |
| 2026-04-01 | 4241 | 4275.5 | 4308.5 | 4231 | +0.91% | 35035 | 566,320 | 2,415,290,444 |
| 2026-03-31 | 4292 | 4237 | 4308 | 4212 | -0.89% | 41882 | 649,821 | 2,766,584,335 |
| 2026-03-30 | 4232.5 | 4275 | 4307.5 | 4215.5 | +1.03% | 54450 | 711,591 | 3,030,870,584 |
| 2026-03-27 | 4267 | 4231.5 | 4302.5 | 4213 | -0.83% | 39097 | 651,152 | 2,766,089,403 |
| 2026-03-26 | 4345 | 4267 | 4368 | 4251 | -1.68% | 46145 | 763,207 | 3,272,821,588 |
| 2026-03-25 | 4303 | 4340 | 4372.5 | 4282 | +0.91% | 40522 | 552,912 | 2,399,260,757 |
| 2026-03-24 | 4306.5 | 4301 | 4351.5 | 4255 | +0.14% | 48126 | 745,291 | 3,205,384,391 |
| 2026-03-23 | 4430 | 4295 | 4430 | 4290 | -2.80% | 75903 | 1,110,554 | 4,817,251,252 |
| 2026-03-20 | 4470 | 4418.5 | 4495 | 4412 | -0.93% | 32385 | 518,041 | 2,305,208,362 |
| 2026-03-19 | 4495 | 4460 | 4518.5 | 4427.5 | -0.77% | 57074 | 832,261 | 3,719,487,948 |
| 2026-03-18 | 4514.5 | 4494.5 | 4574 | 4490 | -0.43% | 48527 | 681,325 | 3,086,340,655 |
| 2026-03-17 | 4487 | 4514 | 4538.5 | 4458.5 | +0.60% | 28570 | 380,412 | 1,716,419,150 |
| 2026-03-16 | 4507 | 4487 | 4534.5 | 4473 | -0.37% | 38271 | 475,723 | 2,138,366,257 |
| 2026-03-13 | 4505 | 4503.5 | 4554.5 | 4485 | -0.08% | 37552 | 582,923 | 2,630,944,739 |
| 2026-03-12 | 4523 | 4507 | 4555.5 | 4502 | -0.38% | 24449 | 348,340 | 1,575,858,315 |
| 2026-03-11 | 4583 | 4524 | 4583 | 4501 | -1.19% | 43635 | 550,139 | 2,497,187,430 |
| 2026-03-10 | 4638.5 | 4578.5 | 4676 | 4540.5 | -1.26% | 55387 | 861,259 | 3,963,913,244 |
| 2026-03-09 | 4522 | 4637 | 4660 | 4451 | +2.44% | 44114 | 633,743 | 2,886,652,700 |
| 2026-03-06 | 4552.5 | 4526.5 | 4570 | 4500 | -0.56% | 34849 | 502,655 | 2,276,256,464 |
| 2026-03-05 | 4574.5 | 4552 | 4612 | 4536.5 | -0.26% | 33422 | 451,990 | 2,065,289,384 |
| 2026-03-04 | 4557.5 | 4564 | 4619.5 | 4525 | +0.14% | 65140 | 619,084 | 2,831,943,343 |
| 2026-03-03 | 4658 | 4557.5 | 4679.5 | 4527 | -2.16% | 65351 | 941,597 | 4,322,439,508 |
| 2026-03-02 | 4796 | 4658 | 4807.5 | 4645.5 | -2.88% | 93967 | 1,331,641 | 6,268,625,613 |
| 2026-02-27 | 4810 | 4796 | 4827 | 4772 | -0.32% | 25465 | 325,770 | 1,561,862,282 |
| 2026-02-26 | 4805.5 | 4811.5 | 4846 | 4795 | +0.02% | 26379 | 385,330 | 1,856,604,878 |
| 2026-02-25 | 4807 | 4810.5 | 4825 | 4788 | +0.09% | 17819 | 271,070 | 1,301,506,664 |
| 2026-02-24 | 4790 | 4806 | 4829.5 | 4755 | +0.32% | 40996 | 565,467 | 2,712,525,939 |
| 2026-02-20 | 4795 | 4790.5 | 4817 | 4760 | -0.10% | 24313 | 341,532 | 1,636,904,424 |
| 2026-02-19 | 4832 | 4795.5 | 4870 | 4788 | -0.66% | 29639 | 540,578 | 2,607,101,086 |
| 2026-02-18 | 4793 | 4827.5 | 4873 | 4760.5 | +0.67% | 52791 | 641,992 | 3,095,630,791 |
| 2026-02-17 | 4879.5 | 4795.5 | 4929 | 4746 | -1.62% | 103344 | 1,555,752 | 7,510,244,393 |
| 2026-02-16 | 4848 | 4874.5 | 4916.5 | 4837.5 | +0.58% | 56549 | 839,567 | 4,100,049,054 |
| 2026-02-13 | 4734 | 4846.5 | 4848 | 4707.5 | +2.17% | 43531 | 767,198 | 3,669,440,450 |
| 2026-02-12 | 4699 | 4743.5 | 4767 | 4671 | +0.75% | 44209 | 566,529 | 2,678,037,520 |
| 2026-02-11 | 4530 | 4708 | 4720 | 4530 | +3.96% | 63188 | 763,575 | 3,554,592,065 |
| 2026-02-10 | 4530.5 | 4528.5 | 4590 | 4514 | -0.06% | 48170 | 502,664 | 2,293,532,855 |
| 2026-02-09 | 4605 | 4531 | 4615 | 4510.5 | -1.60% | 39358 | 355,290 | 1,616,741,937 |
| 2026-02-06 | 4650 | 4604.5 | 4655.5 | 4585 | -0.85% | 34732 | 280,254 | 1,291,908,858 |
| 2026-02-05 | 4705 | 4644 | 4708.5 | 4575.5 | -1.09% | 60460 | 724,701 | 3,353,172,023 |
| 2026-02-04 | 4739 | 4695 | 4758 | 4672.5 | -0.89% | 45866 | 513,547 | 2,420,952,756 |
| 2026-02-03 | 4755.5 | 4737 | 4775.5 | 4710.5 | -0.34% | 27110 | 316,768 | 1,501,377,542 |
| 2026-02-02 | 4735 | 4753 | 4785 | 4720 | +0.38% | 36531 | 456,471 | 2,168,101,561 |
| 2026-01-30 | 4740 | 4735 | 4828 | 4712 | -0.01% | 36077 | 594,355 | 2,832,916,610 |
| 2026-01-29 | 4722.5 | 4735.5 | 4775 | 4680 | +0.34% | 42895 | 653,479 | 3,101,158,993 |
| 2026-01-28 | 4735 | 4719.5 | 4775 | 4715 | -0.24% | 32723 | 401,059 | 1,902,990,388 |
| 2026-01-27 | 4740 | 4731 | 4758 | 4666 | -0.19% | 50104 | 552,282 | 2,605,132,705 |
| 2026-01-26 | 4757.5 | 4740 | 4803 | 4713 | -0.34% | 51166 | 566,401 | 2,688,966,187 |
| 2026-01-23 | 4741.5 | 4756 | 4770 | 4722.5 | +0.31% | 24516 | 324,228 | 1,538,087,969 |
| 2026-01-22 | 4765 | 4741.5 | 4779 | 4701 | -0.33% | 36921 | 465,184 | 2,206,940,648 |
| 2026-01-21 | 4650 | 4757 | 4771 | 4645 | +2.29% | 39171 | 626,296 | 2,956,754,425 |
| 2026-01-20 | 4670 | 4650.5 | 4688.5 | 4629.5 | -0.16% | 30672 | 483,140 | 2,248,114,845 |
| 2026-01-19 | 4643.5 | 4658 | 4700 | 4612 | +0.50% | 58995 | 832,708 | 3,889,512,498 |
| 2026-01-16 | 4563.5 | 4635 | 4641.5 | 4548 | +1.76% | 27829 | 420,121 | 1,935,378,406 |
| 2026-01-15 | 4542 | 4555 | 4577 | 4504 | +0.29% | 23202 | 392,959 | 1,786,141,298 |
| 2026-01-14 | 4489 | 4542 | 4620 | 4458 | +1.25% | 36735 | 667,670 | 3,035,346,052 |
| 2026-01-13 | 4480 | 4486 | 4541 | 4450.5 | +0.12% | 26511 | 447,673 | 2,012,654,320 |
| 2026-01-12 | 4429.5 | 4480.5 | 4510 | 4427.5 | +1.31% | 25753 | 390,610 | 1,748,954,084 |
| 2026-01-09 | 4414 | 4422.5 | 4446.5 | 4407.5 | +0.18% | 9556 | 117,527 | 520,231,619 |
| 2026-01-08 | 4467 | 4414.5 | 4467 | 4405 | -1.70% | 14518 | 188,544 | 835,141,614 |
| 2026-01-06 | 4499.5 | 4491 | 4525.5 | 4480.5 | -0.16% | 12886 | 130,641 | 587,957,553 |
| 2026-01-05 | 4558 | 4498 | 4563.5 | 4472.5 | 0.00% | 21985 | 253,217 | 1,140,384,397 |