Gruppa Pozitiv PAO (POSI)

POSI
🏛️ Federación Rusa →
1,202.80
Última Actualización: 2025-09-28
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 1,991.00 2,013.40 1,990.40 1,996.80 0.1M
2023-12-28 2,019.00 2,033.00 1,981.00 1,988.00 0.1M
2023-12-27 2,015.20 2,033.00 2,008.20 2,018.80 0.1M
2023-12-26 2,000.00 2,020.00 1,985.00 2,014.60 0.1M
2023-12-25 2,017.20 2,021.00 1,992.80 2,000.00 0.1M
2023-12-22 2,011.20 2,027.60 1,995.20 2,004.20 0.1M
2023-12-21 2,025.00 2,027.20 1,972.80 2,008.20 0.2M
2023-12-20 2,021.80 2,044.60 2,011.40 2,025.00 0.1M
2023-12-19 1,976.60 2,021.80 1,976.60 2,007.80 0.2M
2023-12-18 1,930.60 1,998.00 1,926.60 1,976.20 0.2M
2023-12-15 1,920.00 1,959.20 1,906.80 1,930.60 0.2M
2023-12-14 1,961.40 1,967.00 1,903.80 1,923.00 0.1M
2023-12-13 1,900.00 1,967.40 1,900.00 1,955.00 0.1M
2023-12-12 1,887.00 1,951.20 1,885.40 1,906.40 0.2M
2023-12-11 2,003.00 2,007.00 1,854.80 1,888.60 0.4M
2023-12-08 2,000.60 2,013.00 1,990.00 2,003.00 0.1M
2023-12-07 2,023.60 2,028.00 1,990.00 2,000.60 0.1M
2023-12-06 2,024.00 2,045.00 1,983.00 2,023.00 0.1M
2023-12-05 2,015.00 2,029.60 1,953.20 2,017.00 0.2M
2023-12-04 2,072.40 2,080.00 2,010.80 2,020.00 0.2M
2023-12-01 2,077.00 2,096.20 2,056.00 2,088.80 0.1M
2023-11-30 2,097.00 2,100.60 2,077.00 2,080.20 0.1M
2023-11-29 2,101.20 2,119.00 2,095.60 2,099.00 0.1M
2023-11-28 2,107.20 2,126.80 2,077.00 2,102.00 0.1M
2023-11-27 2,149.00 2,158.60 2,082.00 2,106.40 0.2M
2023-11-24 2,140.20 2,155.00 2,129.00 2,147.80 0.1M
2023-11-23 2,140.00 2,155.80 2,115.00 2,139.60 0.2M
2023-11-22 2,111.60 2,148.00 2,102.80 2,128.40 0.2M
2023-11-21 2,108.00 2,123.00 2,081.80 2,101.40 0.2M
2023-11-20 2,062.20 2,127.00 2,062.20 2,112.80 0.2M
2023-11-17 2,063.80 2,090.00 2,050.00 2,064.00 0.1M
2023-11-16 2,087.60 2,115.00 2,070.00 2,071.00 0.1M
2023-11-15 2,074.00 2,140.00 2,050.20 2,088.40 0.2M
2023-11-14 2,149.80 2,149.80 2,056.00 2,075.20 0.3M
2023-11-13 2,160.00 2,165.20 2,121.00 2,140.40 0.2M
2023-11-10 2,183.00 2,183.00 2,157.20 2,159.80 0.1M
2023-11-09 2,193.00 2,194.80 2,165.00 2,183.00 0.1M
2023-11-08 2,209.00 2,217.40 2,181.00 2,191.40 0.2M
2023-11-07 2,260.00 2,267.20 2,172.00 2,209.80 0.7M
2023-11-06 2,225.00 2,270.00 2,214.00 2,252.40 0.3M
2023-11-03 2,167.00 2,213.60 2,158.40 2,207.80 0.1M
2023-11-02 2,177.00 2,197.40 2,153.20 2,165.20 0.2M
2023-11-01 2,124.40 2,183.20 2,124.40 2,176.80 0.2M
2023-10-31 2,160.00 2,186.00 2,117.00 2,124.00 0.3M
2023-10-30 2,209.00 2,209.00 2,152.60 2,160.60 0.2M
2023-10-27 2,195.20 2,219.20 2,175.20 2,199.00 0.2M
2023-10-26 2,258.80 2,271.80 2,195.20 2,203.20 0.3M
2023-10-25 2,196.00 2,284.00 2,196.00 2,258.60 0.7M
2023-10-24 2,217.60 2,222.80 2,168.00 2,195.60 0.7M
2023-10-23 2,280.60 2,289.60 2,210.60 2,217.80 0.5M
2023-10-20 2,313.80 2,314.80 2,266.00 2,280.60 0.4M
2023-10-19 2,324.00 2,340.00 2,275.60 2,314.00 1.0M
2023-10-18 2,323.00 2,391.60 2,281.20 2,334.00 2.3M
2023-10-17 2,430.00 2,450.00 2,227.20 2,317.00 5.2M
2023-10-16 2,556.00 2,567.20 2,408.20 2,433.40 1.8M
2023-10-13 2,509.40 2,580.80 2,508.40 2,543.00 0.4M
2023-10-12 2,500.00 2,525.00 2,479.80 2,515.20 0.2M
2023-10-11 2,534.00 2,543.20 2,465.80 2,500.00 0.4M
2023-10-10 2,495.40 2,542.80 2,495.40 2,526.80 0.2M
2023-10-09 2,463.60 2,513.60 2,458.20 2,497.60 0.3M
2023-10-06 2,435.00 2,467.20 2,435.00 2,464.60 0.1M
2023-10-05 2,440.00 2,457.80 2,413.80 2,443.00 0.1M
2023-10-04 2,397.00 2,477.60 2,396.60 2,436.20 0.3M
2023-10-03 2,420.00 2,430.00 2,355.40 2,396.40 0.1M
2023-10-02 2,372.20 2,442.60 2,371.80 2,418.40 0.2M
2023-09-29 2,380.00 2,388.40 2,358.80 2,371.40 0.1M
2023-09-28 2,333.00 2,389.00 2,330.40 2,378.00 0.2M
2023-09-27 2,315.00 2,346.40 2,311.00 2,331.40 0.2M
2023-09-26 2,320.80 2,346.60 2,282.00 2,310.20 0.1M
2023-09-25 2,305.00 2,349.40 2,261.40 2,320.80 0.2M
2023-09-22 2,318.00 2,350.00 2,236.80 2,283.00 0.4M
2023-09-21 2,281.40 2,364.00 2,220.00 2,315.00 0.3M
2023-09-20 2,306.00 2,320.00 2,200.00 2,276.00 0.3M
2023-09-19 2,380.80 2,385.00 2,290.40 2,305.80 0.2M
2023-09-18 2,404.40 2,431.60 2,355.00 2,381.20 0.2M
2023-09-15 2,322.00 2,415.60 2,314.00 2,392.60 0.2M
2023-09-14 2,363.40 2,363.40 2,264.00 2,315.00 0.2M
2023-09-13 2,403.80 2,415.80 2,351.80 2,356.40 0.2M
2023-09-12 2,350.00 2,417.00 2,341.80 2,404.00 0.3M
2023-09-11 2,340.20 2,350.00 2,288.40 2,341.40 0.1M
2023-09-08 2,355.40 2,363.00 2,284.00 2,329.00 0.2M
2023-09-07 2,376.00 2,385.80 2,280.00 2,358.40 0.3M
2023-09-06 2,386.00 2,394.80 2,344.20 2,375.40 0.1M
2023-09-05 2,409.00 2,414.40 2,356.80 2,386.60 0.2M
2023-09-04 2,392.00 2,414.60 2,371.00 2,404.20 0.3M
2023-09-01 2,349.40 2,381.00 2,349.40 2,377.60 0.2M
2023-08-31 2,329.00 2,374.20 2,325.00 2,343.00 0.3M
2023-08-30 2,323.00 2,384.00 2,298.00 2,322.00 0.5M
2023-08-29 2,292.00 2,315.60 2,277.80 2,293.00 0.1M
2023-08-28 2,249.60 2,348.80 2,242.20 2,292.00 0.2M
2023-08-25 2,255.00 2,261.00 2,232.20 2,248.00 0.1M
2023-08-24 2,201.40 2,266.80 2,201.00 2,256.40 0.1M
2023-08-23 2,275.00 2,283.60 2,180.00 2,200.60 0.2M
2023-08-22 2,260.00 2,286.00 2,248.00 2,275.80 0.2M
2023-08-21 2,275.00 2,293.00 2,222.00 2,249.00 0.3M
2023-08-18 2,166.00 2,345.00 2,130.20 2,274.40 0.5M
2023-08-17 2,136.40 2,178.00 2,115.00 2,156.00 0.1M
2023-08-16 2,156.40 2,175.00 2,052.60 2,119.20 0.2M
2023-08-15 2,126.00 2,188.80 2,075.00 2,156.20 0.2M
2023-08-14 2,201.00 2,220.00 2,107.00 2,134.40 0.3M
2023-08-11 2,209.40 2,220.00 2,174.80 2,194.80 0.2M
2023-08-10 2,164.60 2,214.00 2,133.60 2,209.40 0.2M
2023-08-09 2,160.00 2,160.00 2,091.20 2,155.00 0.1M
2023-08-08 2,125.00 2,150.00 2,071.00 2,149.80 0.1M
2023-08-07 2,155.00 2,156.60 2,101.00 2,119.80 0.1M
2023-08-04 2,194.00 2,194.00 2,045.00 2,135.00 0.3M
2023-08-03 2,148.00 2,197.00 2,141.00 2,191.00 0.2M
2023-08-02 2,153.20 2,161.80 2,128.40 2,148.60 0.1M
2023-08-01 2,169.80 2,170.00 2,156.60 2,158.20 0.1M
2023-07-31 2,160.00 2,179.00 2,155.20 2,167.60 0.1M
2023-07-28 2,158.80 2,174.80 2,143.60 2,158.80 0.2M
2023-07-27 2,149.80 2,169.60 2,140.00 2,151.80 0.2M
2023-07-26 2,176.00 2,178.20 2,136.20 2,142.60 0.2M
2023-07-25 2,195.40 2,200.00 2,133.00 2,163.00 0.6M
2023-07-24 2,200.00 2,200.00 2,175.00 2,188.60 0.3M
2023-07-21 2,102.40 2,174.40 2,099.20 2,165.20 0.1M
2023-07-20 2,144.20 2,168.80 2,075.20 2,096.00 0.3M
2023-07-19 2,122.00 2,149.40 2,112.60 2,144.00 0.1M
2023-07-18 2,125.00 2,137.80 2,106.20 2,128.00 0.1M
2023-07-17 2,113.80 2,150.00 2,072.20 2,124.40 0.2M
2023-07-14 2,030.00 2,119.80 2,025.80 2,113.80 0.3M
2023-07-13 2,029.00 2,034.60 2,011.00 2,030.00 0.1M
2023-07-12 2,023.00 2,037.00 1,993.20 2,026.20 0.1M
2023-07-11 1,982.00 2,022.00 1,975.00 2,019.60 0.2M
2023-07-10 1,976.20 1,981.60 1,969.00 1,976.60 0.1M
2023-07-07 1,958.00 1,976.00 1,938.20 1,976.00 0.1M
2023-07-06 1,970.00 1,982.00 1,932.00 1,959.00 0.1M
2023-07-05 1,983.80 1,999.80 1,969.60 1,975.80 0.1M
2023-07-04 1,995.00 1,999.80 1,955.00 1,977.20 0.1M
2023-07-03 2,015.00 2,016.00 1,990.40 1,996.20 0.0M
2023-06-30 1,999.00 2,015.00 1,979.00 1,998.60 0.1M
2023-06-29 1,979.00 1,997.00 1,969.80 1,990.00 0.1M
2023-06-28 1,984.60 1,990.00 1,966.20 1,978.80 0.0M
2023-06-27 1,997.00 2,003.80 1,970.60 1,985.00 0.1M
2023-06-26 1,990.20 2,024.00 1,953.00 1,991.00 0.2M
2023-06-23 1,999.80 2,013.40 1,952.80 1,961.40 0.3M
2023-06-22 2,023.80 2,028.00 1,987.00 1,999.80 0.1M
2023-06-21 2,004.80 2,029.60 1,990.00 2,014.80 0.1M
2023-06-20 1,988.00 1,997.00 1,952.60 1,994.80 0.1M
2023-06-19 2,017.60 2,020.00 1,968.60 1,988.20 0.1M
2023-06-16 2,035.40 2,038.00 2,000.00 2,007.40 0.1M
2023-06-15 2,025.00 2,100.00 2,019.00 2,030.20 0.2M
2023-06-14 2,031.00 2,031.20 1,984.40 2,019.60 0.2M
2023-06-13 1,973.00 2,028.80 1,965.00 2,015.60 0.2M
2023-06-09 1,994.80 2,000.00 1,924.00 1,954.80 0.3M
2023-06-08 1,904.00 1,988.20 1,895.60 1,983.20 0.3M
2023-06-07 1,842.20 1,922.80 1,842.00 1,893.20 0.4M
2023-06-06 1,800.00 1,857.00 1,750.00 1,842.00 0.2M
2023-06-05 1,850.00 1,854.00 1,791.00 1,814.20 0.3M
2023-06-02 1,882.80 1,896.00 1,812.00 1,846.60 0.2M
2023-06-01 1,865.00 1,898.60 1,850.00 1,877.60 0.2M
2023-05-31 1,800.00 1,882.20 1,780.00 1,861.80 0.5M
2023-05-30 1,740.00 1,799.40 1,661.00 1,798.40 0.2M
2023-05-29 1,725.80 1,767.80 1,716.40 1,751.40 0.2M
2023-05-26 1,709.20 1,729.60 1,707.00 1,719.60 0.1M
2023-05-25 1,725.00 1,727.60 1,700.00 1,709.20 0.1M
2023-05-24 1,698.60 1,730.00 1,698.00 1,718.00 0.1M
2023-05-23 1,694.00 1,699.40 1,685.00 1,698.60 0.0M
2023-05-22 1,706.60 1,714.20 1,685.00 1,693.00 0.1M
2023-05-19 1,702.00 1,715.00 1,690.20 1,706.60 0.1M
2023-05-18 1,700.00 1,723.00 1,698.00 1,709.80 0.1M
2023-05-17 1,699.20 1,712.00 1,692.00 1,703.60 0.1M
2023-05-16 1,713.00 1,713.00 1,684.00 1,704.00 0.1M
2023-05-15 1,703.80 1,716.20 1,697.00 1,707.40 0.1M
2023-05-12 1,685.80 1,697.40 1,675.20 1,697.00 0.1M
2023-05-11 1,701.60 1,709.00 1,656.60 1,682.20 0.1M
2023-05-10 1,672.00 1,700.00 1,666.20 1,693.00 0.1M
2023-05-08 1,684.60 1,684.60 1,650.60 1,662.00 0.0M
2023-05-05 1,700.00 1,709.00 1,647.60 1,670.40 0.1M
2023-05-04 1,639.00 1,698.00 1,639.00 1,697.60 0.1M
2023-05-03 1,674.20 1,689.00 1,620.00 1,639.80 0.1M
2023-05-02 1,714.40 1,715.00 1,593.60 1,674.60 0.2M
2023-04-28 1,709.40 1,720.20 1,701.00 1,710.80 0.1M
2023-04-27 1,721.20 1,722.00 1,704.60 1,713.00 0.0M
2023-04-26 1,708.00 1,722.20 1,707.80 1,718.00 0.1M
2023-04-25 1,703.80 1,717.40 1,700.00 1,705.60 0.1M
2023-04-24 1,694.00 1,710.00 1,687.20 1,700.00 0.1M
2023-04-21 1,699.00 1,705.00 1,680.40 1,692.40 0.1M
2023-04-20 1,708.40 1,710.20 1,685.00 1,699.00 0.1M
2023-04-19 1,710.00 1,712.40 1,700.00 1,704.80 0.1M
2023-04-18 1,709.60 1,710.60 1,701.20 1,708.40 0.1M
2023-04-17 1,708.00 1,718.20 1,706.00 1,709.40 0.1M
2023-04-14 1,713.00 1,713.80 1,702.00 1,711.20 0.1M
2023-04-13 1,698.00 1,714.80 1,692.00 1,713.00 0.2M
2023-04-12 1,721.00 1,735.00 1,719.00 1,729.20 0.1M
2023-04-11 1,722.80 1,740.00 1,715.20 1,724.80 0.3M
2023-04-10 1,704.80 1,729.80 1,701.20 1,719.60 0.2M
2023-04-07 1,733.00 1,735.00 1,700.00 1,716.60 0.2M
2023-04-06 1,745.00 1,755.00 1,720.00 1,727.80 0.6M
2023-04-05 1,734.40 1,741.00 1,720.00 1,737.20 0.2M
2023-04-04 1,750.80 1,759.80 1,715.00 1,727.20 0.3M
2023-04-03 1,730.00 1,748.00 1,688.00 1,746.80 0.3M
2023-03-31 1,716.00 1,726.20 1,697.40 1,716.80 0.2M
2023-03-30 1,718.80 1,718.80 1,706.20 1,716.00 0.1M
2023-03-29 1,708.20 1,718.00 1,681.80 1,709.80 0.3M
2023-03-28 1,712.00 1,717.40 1,685.80 1,703.20 0.2M
2023-03-27 1,709.00 1,720.00 1,703.00 1,708.00 0.2M
2023-03-24 1,703.20 1,718.20 1,700.20 1,702.80 0.2M
2023-03-23 1,708.00 1,714.00 1,699.20 1,703.00 0.1M
2023-03-22 1,699.00 1,705.60 1,686.00 1,703.60 0.2M
2023-03-21 1,680.00 1,707.60 1,666.00 1,696.00 0.2M
2023-03-20 1,680.20 1,688.80 1,635.80 1,679.60 0.2M
2023-03-17 1,682.60 1,692.00 1,654.60 1,671.20 0.2M
2023-03-16 1,700.00 1,700.00 1,639.80 1,682.60 0.2M
2023-03-15 1,728.20 1,737.00 1,672.80 1,697.00 0.5M
2023-03-14 1,719.20 1,748.00 1,708.00 1,728.20 0.4M
2023-03-13 1,689.20 1,715.00 1,683.00 1,711.00 0.2M
2023-03-10 1,675.00 1,688.20 1,640.00 1,678.80 0.1M
2023-03-09 1,675.00 1,685.60 1,672.80 1,682.40 0.1M
2023-03-07 1,685.00 1,686.20 1,656.00 1,672.00 0.2M
2023-03-06 1,650.00 1,717.40 1,640.20 1,680.60 0.4M
2023-03-03 1,621.00 1,633.00 1,614.80 1,628.60 0.1M
2023-03-02 1,639.40 1,642.40 1,571.00 1,613.40 0.2M
2023-03-01 1,635.00 1,639.40 1,614.00 1,639.20 0.1M
2023-02-28 1,618.20 1,635.00 1,604.80 1,623.20 0.1M
2023-02-27 1,600.00 1,614.00 1,560.20 1,605.40 0.1M
2023-02-24 1,599.00 1,604.00 1,584.00 1,592.60 0.0M
2023-02-22 1,599.80 1,616.00 1,573.60 1,585.20 0.1M
2023-02-21 1,510.00 1,633.00 1,509.40 1,594.80 0.3M
2023-02-20 1,505.20 1,517.00 1,475.00 1,509.00 0.1M
2023-02-17 1,514.20 1,529.20 1,494.00 1,514.20 0.1M
2023-02-16 1,463.60 1,538.00 1,463.60 1,514.20 0.2M
2023-02-15 1,535.00 1,540.00 1,420.20 1,463.40 0.3M
2023-02-14 1,569.20 1,569.20 1,526.80 1,541.60 0.1M
2023-02-13 1,567.00 1,581.60 1,546.00 1,563.80 0.1M
2023-02-10 1,564.20 1,564.20 1,513.80 1,545.00 0.1M
2023-02-09 1,580.00 1,586.20 1,541.00 1,564.20 0.1M
2023-02-08 1,601.00 1,607.60 1,576.60 1,581.20 0.1M
2023-02-07 1,611.80 1,624.00 1,591.00 1,602.60 0.1M
2023-02-06 1,581.00 1,618.20 1,565.00 1,605.00 0.2M
2023-02-03 1,593.00 1,593.00 1,542.60 1,579.00 0.1M
2023-02-02 1,596.20 1,605.00 1,575.00 1,593.60 0.1M
2023-02-01 1,604.00 1,617.80 1,560.80 1,595.60 0.2M
2023-01-31 1,570.00 1,620.00 1,564.40 1,610.00 0.4M
2023-01-30 1,487.80 1,572.00 1,475.20 1,563.60 0.4M
2023-01-27 1,500.00 1,500.00 1,460.00 1,473.00 0.2M
2023-01-26 1,450.40 1,499.00 1,448.20 1,493.00 0.2M
2023-01-25 1,397.00 1,474.00 1,390.20 1,450.00 0.3M
2023-01-24 1,380.00 1,406.80 1,377.00 1,397.00 0.2M
2023-01-23 1,359.80 1,384.40 1,350.00 1,374.40 0.1M
2023-01-20 1,364.00 1,364.00 1,338.40 1,350.80 0.0M
2023-01-19 1,363.00 1,365.00 1,337.60 1,350.80 0.0M
2023-01-18 1,333.00 1,362.40 1,322.00 1,360.60 0.1M
2023-01-17 1,378.00 1,380.00 1,332.00 1,337.20 0.1M
2023-01-16 1,353.20 1,380.00 1,352.00 1,375.00 0.2M
2023-01-13 1,350.00 1,370.00 1,321.00 1,347.20 0.2M
2023-01-12 1,301.20 1,353.00 1,301.20 1,348.20 0.2M
2023-01-11 1,281.60 1,312.20 1,281.40 1,309.80 0.1M
2023-01-10 1,287.00 1,290.00 1,277.60 1,281.40 0.0M
2023-01-09 1,264.80 1,286.80 1,264.00 1,286.80 0.0M
2023-01-06 1,265.60 1,277.00 1,255.00 1,259.60 0.0M
2023-01-05 1,293.40 1,293.40 1,211.00 1,276.60 0.0M
2023-01-04 1,284.00 1,295.00 1,279.80 1,288.40 0.0M
2023-01-03 1,275.00 1,290.00 1,262.00 1,288.60 0.0M