МКПАО Хэдхантер

HEAD · TQBR · ₽

2,692.00 ₽▼ -10.00 (-0.37%)

Updated 23:50:14 MSK15 min delay

Show data

HEAD · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/4/2025, 9:00:00 PM	2,833.00	2,840.00	2,752.00	2,784.00
11/5/2025, 9:00:00 PM	2,788.00	2,796.00	2,728.00	2,751.00
11/6/2025, 9:00:00 PM	2,751.00	2,785.00	2,734.00	2,767.00
11/7/2025, 9:00:00 PM	2,773.00	2,780.00	2,768.00	2,780.00
11/8/2025, 9:00:00 PM	2,780.00	2,781.00	2,770.00	2,779.00
11/9/2025, 9:00:00 PM	2,780.00	2,802.00	2,757.00	2,779.00
11/10/2025, 9:00:00 PM	2,779.00	2,856.00	2,763.00	2,844.00
11/11/2025, 9:00:00 PM	2,844.00	2,848.00	2,764.00	2,778.00
11/12/2025, 9:00:00 PM	2,784.00	2,825.00	2,773.00	2,783.00
11/13/2025, 9:00:00 PM	2,789.00	2,795.00	2,745.00	2,770.00
11/14/2025, 9:00:00 PM	2,773.00	2,781.00	2,772.00	2,779.00
11/15/2025, 9:00:00 PM	2,786.00	2,787.00	2,764.00	2,773.00
11/16/2025, 9:00:00 PM	2,770.00	2,822.00	2,745.00	2,799.00
11/17/2025, 9:00:00 PM	2,800.00	2,883.00	2,789.00	2,830.00
11/18/2025, 9:00:00 PM	2,825.00	2,926.00	2,806.00	2,876.00
11/19/2025, 9:00:00 PM	2,881.00	2,976.00	2,871.00	2,946.00
11/20/2025, 9:00:00 PM	2,950.00	2,974.00	2,894.00	2,941.00
11/23/2025, 9:00:00 PM	2,950.00	2,991.00	2,921.00	2,937.00
11/24/2025, 9:00:00 PM	2,937.00	2,966.00	2,903.00	2,949.00
11/25/2025, 9:00:00 PM	2,949.00	2,957.00	2,911.00	2,919.00
11/26/2025, 9:00:00 PM	2,918.00	2,935.00	2,861.00	2,899.00
11/27/2025, 9:00:00 PM	2,890.00	2,923.00	2,875.00	2,894.00
11/28/2025, 9:00:00 PM	2,905.00	2,905.00	2,894.00	2,897.00
11/29/2025, 9:00:00 PM	2,898.00	2,906.00	2,891.00	2,903.00
11/30/2025, 9:00:00 PM	2,901.00	2,907.00	2,860.00	2,869.00
12/1/2025, 9:00:00 PM	2,873.00	2,884.00	2,851.00	2,864.00
12/2/2025, 9:00:00 PM	2,851.00	2,886.00	2,808.00	2,879.00
12/3/2025, 9:00:00 PM	2,879.00	2,918.00	2,876.00	2,906.00
12/4/2025, 9:00:00 PM	2,908.00	2,941.00	2,902.00	2,934.00
12/7/2025, 9:00:00 PM	2,936.00	2,951.00	2,905.00	2,914.00
12/8/2025, 9:00:00 PM	2,914.00	2,935.00	2,912.00	2,924.00
12/9/2025, 9:00:00 PM	2,929.00	2,935.00	2,872.00	2,918.00
12/10/2025, 9:00:00 PM	2,917.00	2,992.00	2,914.00	2,975.00
12/11/2025, 9:00:00 PM	2,975.00	3,000.00	2,900.00	2,909.00
12/12/2025, 9:00:00 PM	2,924.00	2,934.00	2,917.00	2,932.00
12/13/2025, 9:00:00 PM	2,932.00	2,938.00	2,912.00	2,920.00
12/14/2025, 9:00:00 PM	2,926.00	2,950.00	2,896.00	2,948.00
12/15/2025, 9:00:00 PM	2,942.00	2,974.00	2,933.00	2,962.00
12/16/2025, 9:00:00 PM	2,964.00	2,988.00	2,907.00	2,940.00
12/17/2025, 9:00:00 PM	2,950.00	2,964.00	2,900.00	2,920.00
12/18/2025, 9:00:00 PM	2,930.00	2,939.00	2,878.00	2,901.00
12/19/2025, 9:00:00 PM	2,910.00	2,916.00	2,901.00	2,910.00
12/20/2025, 9:00:00 PM	2,911.00	2,914.00	2,903.00	2,904.00
12/21/2025, 9:00:00 PM	2,905.00	2,915.00	2,845.00	2,857.00
12/22/2025, 9:00:00 PM	2,850.00	2,882.00	2,822.00	2,872.00
12/23/2025, 9:00:00 PM	2,864.00	2,879.00	2,835.00	2,841.00
12/24/2025, 9:00:00 PM	2,851.00	2,865.00	2,821.00	2,833.00
12/25/2025, 9:00:00 PM	2,837.00	2,878.00	2,833.00	2,878.00
12/26/2025, 9:00:00 PM	2,878.00	2,903.00	2,878.00	2,901.00
12/27/2025, 9:00:00 PM	2,901.00	2,917.00	2,882.00	2,900.00
12/28/2025, 9:00:00 PM	2,915.00	2,925.00	2,847.00	2,852.00
12/29/2025, 9:00:00 PM	2,855.00	2,934.00	2,852.00	2,912.00
1/4/2026, 9:00:00 PM	2,912.00	2,920.00	2,870.00	2,907.00
1/5/2026, 9:00:00 PM	2,914.00	2,936.00	2,906.00	2,915.00
1/7/2026, 9:00:00 PM	2,906.00	2,910.00	2,860.00	2,874.00
1/8/2026, 9:00:00 PM	2,874.00	2,898.00	2,874.00	2,891.00
1/11/2026, 9:00:00 PM	2,891.00	2,962.00	2,891.00	2,948.00
1/12/2026, 9:00:00 PM	2,942.00	3,033.00	2,911.00	2,928.00
1/13/2026, 9:00:00 PM	2,923.00	2,943.00	2,875.00	2,918.00
1/14/2026, 9:00:00 PM	2,918.00	2,935.00	2,899.00	2,919.00
1/15/2026, 9:00:00 PM	2,920.00	2,977.00	2,915.00	2,957.00
1/16/2026, 9:00:00 PM	2,957.00	2,972.00	2,957.00	2,964.00
1/17/2026, 9:00:00 PM	2,964.00	2,965.00	2,953.00	2,962.00
1/18/2026, 9:00:00 PM	2,963.00	2,965.00	2,920.00	2,943.00
1/19/2026, 9:00:00 PM	2,951.00	2,954.00	2,870.00	2,907.00
1/20/2026, 9:00:00 PM	2,903.00	2,950.00	2,899.00	2,932.00
1/21/2026, 9:00:00 PM	2,940.00	2,940.00	2,906.00	2,925.00
1/22/2026, 9:00:00 PM	2,921.00	2,954.00	2,917.00	2,948.00
1/23/2026, 9:00:00 PM	2,949.00	2,955.00	2,938.00	2,949.00
1/24/2026, 9:00:00 PM	2,948.00	2,964.00	2,941.00	2,963.00
1/25/2026, 9:00:00 PM	2,963.00	2,966.00	2,921.00	2,927.00
1/26/2026, 9:00:00 PM	2,931.00	2,958.00	2,923.00	2,948.00
1/27/2026, 9:00:00 PM	2,948.00	2,970.00	2,939.00	2,968.00
1/28/2026, 9:00:00 PM	2,932.00	2,993.00	2,930.00	2,977.00
1/29/2026, 9:00:00 PM	2,977.00	2,988.00	2,921.00	2,944.00
1/30/2026, 9:00:00 PM	2,954.00	2,962.00	2,945.00	2,957.00
1/31/2026, 9:00:00 PM	2,957.00	2,965.00	2,953.00	2,962.00
2/1/2026, 9:00:00 PM	2,969.00	2,973.00	2,927.00	2,950.00
2/2/2026, 9:00:00 PM	2,951.00	2,966.00	2,936.00	2,954.00
2/3/2026, 9:00:00 PM	2,960.00	2,970.00	2,900.00	2,907.00
2/4/2026, 9:00:00 PM	2,914.00	2,929.00	2,882.00	2,900.00
2/5/2026, 9:00:00 PM	2,897.00	2,920.00	2,890.00	2,900.00
2/6/2026, 9:00:00 PM	2,900.00	2,906.00	2,900.00	2,903.00
2/7/2026, 9:00:00 PM	2,903.00	2,906.00	2,897.00	2,900.00
2/8/2026, 9:00:00 PM	2,904.00	2,906.00	2,823.00	2,850.00
2/9/2026, 9:00:00 PM	2,842.00	2,862.00	2,773.00	2,792.00
2/10/2026, 9:00:00 PM	2,796.00	2,827.00	2,756.00	2,800.00
2/11/2026, 9:00:00 PM	2,813.00	2,815.00	2,792.00	2,803.00
2/12/2026, 9:00:00 PM	2,807.00	2,884.00	2,775.00	2,874.00
2/15/2026, 9:00:00 PM	2,879.00	2,942.00	2,872.00	2,931.00
2/16/2026, 9:00:00 PM	2,925.00	2,939.00	2,890.00	2,898.00
2/17/2026, 9:00:00 PM	2,917.00	2,922.00	2,867.00	2,895.00
2/18/2026, 9:00:00 PM	2,899.00	2,933.00	2,888.00	2,916.00
2/19/2026, 9:00:00 PM	2,916.00	2,936.00	2,885.00	2,916.00
2/20/2026, 9:00:00 PM	2,915.00	2,917.00	2,902.00	2,912.00
2/21/2026, 9:00:00 PM	2,915.00	2,923.00	2,905.00	2,923.00
2/22/2026, 9:00:00 PM	2,919.00	2,922.00	2,905.00	2,917.00
2/23/2026, 9:00:00 PM	2,919.00	2,964.00	2,904.00	2,950.00
2/24/2026, 9:00:00 PM	2,950.00	2,971.00	2,934.00	2,939.00
2/25/2026, 9:00:00 PM	2,975.00	2,975.00	2,944.00	2,955.00
2/26/2026, 9:00:00 PM	2,960.00	3,033.00	2,951.00	3,032.00
2/27/2026, 9:00:00 PM	3,033.00	3,044.00	2,967.00	2,990.00
2/28/2026, 9:00:00 PM	2,985.00	3,038.00	2,979.00	3,020.00
3/1/2026, 9:00:00 PM	3,021.00	3,041.00	2,940.00	2,978.00
3/2/2026, 9:00:00 PM	2,981.00	2,994.00	2,886.00	2,909.00
3/3/2026, 9:00:00 PM	2,910.00	2,947.00	2,908.00	2,921.00
3/4/2026, 9:00:00 PM	2,924.00	2,957.00	2,905.00	2,929.00
3/5/2026, 9:00:00 PM	2,930.00	3,020.00	2,922.00	2,960.00
3/8/2026, 9:00:00 PM	2,981.00	2,981.00	2,931.00	2,969.00
3/9/2026, 9:00:00 PM	2,980.00	3,061.00	2,973.00	3,032.00
3/10/2026, 9:00:00 PM	3,032.00	3,037.00	2,960.00	2,986.00
3/11/2026, 9:00:00 PM	2,995.00	3,006.00	2,975.00	3,004.00
3/12/2026, 9:00:00 PM	3,000.00	3,033.00	2,988.00	3,002.00
3/13/2026, 9:00:00 PM	3,010.00	3,020.00	3,003.00	3,012.00
3/14/2026, 9:00:00 PM	3,012.00	3,020.00	3,012.00	3,016.00
3/15/2026, 9:00:00 PM	3,017.00	3,030.00	2,995.00	3,010.00
3/16/2026, 9:00:00 PM	3,012.00	3,023.00	3,000.00	3,010.00
3/17/2026, 9:00:00 PM	3,010.00	3,038.00	2,999.00	3,032.00
3/18/2026, 9:00:00 PM	3,032.00	3,046.00	2,989.00	3,019.00
3/19/2026, 9:00:00 PM	3,018.00	3,028.00	3,000.00	3,012.00
3/22/2026, 9:00:00 PM	3,015.00	3,022.00	2,967.00	2,998.00
3/23/2026, 9:00:00 PM	3,000.00	3,013.00	2,981.00	2,998.00
3/24/2026, 9:00:00 PM	2,999.00	3,000.00	2,980.00	2,988.00
3/25/2026, 9:00:00 PM	2,988.00	2,992.00	2,936.00	2,950.00
3/26/2026, 9:00:00 PM	2,945.00	2,957.00	2,892.00	2,902.00
3/27/2026, 9:00:00 PM	2,920.00	2,920.00	2,901.00	2,913.00
3/28/2026, 9:00:00 PM	2,918.00	2,930.00	2,914.00	2,929.00
3/29/2026, 9:00:00 PM	2,929.00	2,949.00	2,914.00	2,930.00
3/30/2026, 9:00:00 PM	2,931.00	2,969.00	2,920.00	2,957.00
3/31/2026, 9:00:00 PM	2,963.00	2,981.00	2,947.00	2,977.00
4/1/2026, 9:00:00 PM	2,985.00	2,999.00	2,947.00	2,966.00
4/2/2026, 9:00:00 PM	2,967.00	2,998.00	2,934.00	2,960.00
4/3/2026, 9:00:00 PM	2,960.00	2,969.00	2,950.00	2,952.00
4/4/2026, 9:00:00 PM	2,952.00	2,965.00	2,945.00	2,960.00
4/5/2026, 9:00:00 PM	2,963.00	2,965.00	2,940.00	2,955.00
4/6/2026, 9:00:00 PM	2,956.00	2,970.00	2,946.00	2,951.00
4/7/2026, 9:00:00 PM	2,951.00	2,973.00	2,947.00	2,963.00
4/8/2026, 9:00:00 PM	2,963.00	2,977.00	2,935.00	2,940.00
4/9/2026, 9:00:00 PM	2,940.00	2,954.00	2,920.00	2,930.00
4/10/2026, 9:00:00 PM	2,938.00	2,938.00	2,922.00	2,933.00
4/11/2026, 9:00:00 PM	2,935.00	2,939.00	2,922.00	2,933.00
4/12/2026, 9:00:00 PM	2,937.00	2,940.00	2,901.00	2,912.00
4/13/2026, 9:00:00 PM	2,916.00	2,916.00	2,874.00	2,894.00
4/14/2026, 9:00:00 PM	2,895.00	2,915.00	2,867.00	2,911.00
4/15/2026, 9:00:00 PM	2,911.00	2,935.00	2,890.00	2,913.00
4/16/2026, 9:00:00 PM	2,914.00	2,945.00	2,911.00	2,926.00
4/17/2026, 9:00:00 PM	2,926.00	2,942.00	2,923.00	2,937.00
4/18/2026, 9:00:00 PM	2,940.00	2,947.00	2,937.00	2,947.00
4/19/2026, 9:00:00 PM	2,935.00	2,987.00	2,935.00	2,960.00
4/20/2026, 9:00:00 PM	2,960.00	2,972.00	2,917.00	2,938.00
4/21/2026, 9:00:00 PM	2,943.00	2,971.00	2,932.00	2,968.00
4/22/2026, 9:00:00 PM	2,969.00	2,986.00	2,955.00	2,976.00
4/23/2026, 9:00:00 PM	2,976.00	2,998.00	2,959.00	2,972.00
4/24/2026, 9:00:00 PM	2,972.00	2,987.00	2,964.00	2,982.00
4/25/2026, 9:00:00 PM	2,975.00	2,987.00	2,972.00	2,976.00
4/26/2026, 9:00:00 PM	2,976.00	3,000.00	2,964.00	2,971.00
4/27/2026, 9:00:00 PM	2,971.00	2,982.00	2,912.00	2,927.00
4/28/2026, 9:00:00 PM	2,929.00	2,948.00	2,872.00	2,925.00
4/29/2026, 9:00:00 PM	2,927.00	2,933.00	2,891.00	2,928.00
4/30/2026, 9:00:00 PM	2,928.00	2,957.00	2,926.00	2,956.00
5/1/2026, 9:00:00 PM	2,957.00	2,976.00	2,953.00	2,973.00
5/2/2026, 9:00:00 PM	2,975.00	2,983.00	2,968.00	2,973.00
5/3/2026, 9:00:00 PM	2,974.00	2,985.00	2,907.00	2,918.00
5/4/2026, 9:00:00 PM	2,918.00	2,935.00	2,902.00	2,922.00
5/5/2026, 9:00:00 PM	2,922.00	2,935.00	2,904.00	2,913.00
5/6/2026, 9:00:00 PM	2,914.00	2,925.00	2,891.00	2,905.00
5/7/2026, 9:00:00 PM	2,910.00	2,912.00	2,857.00	2,888.00
5/10/2026, 9:00:00 PM	2,890.00	2,922.00	2,890.00	2,905.00
5/11/2026, 9:00:00 PM	2,668.00	2,723.00	2,651.00	2,711.00
5/12/2026, 9:00:00 PM	2,714.00	2,717.00	2,691.00	2,697.00
5/13/2026, 9:00:00 PM	2,697.00	2,709.00	2,678.00	2,699.00
5/14/2026, 9:00:00 PM	2,684.00	2,802.00	2,684.00	2,775.00
5/15/2026, 9:00:00 PM	2,777.00	2,785.00	2,764.00	2,773.00
5/16/2026, 9:00:00 PM	2,785.00	2,795.00	2,769.00	2,793.00
5/17/2026, 9:00:00 PM	2,795.00	2,840.00	2,757.00	2,821.00
5/18/2026, 9:00:00 PM	2,824.00	2,905.00	2,807.00	2,878.00
5/19/2026, 9:00:00 PM	2,876.00	2,915.00	2,855.00	2,885.00
5/20/2026, 9:00:00 PM	2,885.00	2,936.00	2,870.00	2,905.00
5/21/2026, 9:00:00 PM	2,905.00	2,930.00	2,872.00	2,889.00
5/22/2026, 9:00:00 PM	2,889.00	2,892.00	2,875.00	2,879.00
5/23/2026, 9:00:00 PM	2,889.00	2,891.00	2,876.00	2,880.00
5/24/2026, 9:00:00 PM	2,880.00	2,927.00	2,868.00	2,883.00
5/25/2026, 9:00:00 PM	2,883.00	2,899.00	2,817.00	2,826.00
5/26/2026, 9:00:00 PM	2,840.00	2,863.00	2,789.00	2,860.00
5/27/2026, 9:00:00 PM	2,860.00	2,881.00	2,840.00	2,865.00
5/28/2026, 9:00:00 PM	2,865.00	2,900.00	2,826.00	2,835.00
5/29/2026, 9:00:00 PM	2,840.00	2,840.00	2,832.00	2,839.00
5/30/2026, 9:00:00 PM	2,840.00	2,854.00	2,837.00	2,843.00
5/31/2026, 9:00:00 PM	2,843.00	2,867.00	2,814.00	2,835.00
6/1/2026, 9:00:00 PM	2,835.00	2,879.00	2,816.00	2,875.00
6/2/2026, 9:00:00 PM	2,876.00	2,895.00	2,870.00	2,883.00
6/3/2026, 9:00:00 PM	2,882.00	2,910.00	2,864.00	2,868.00
6/4/2026, 9:00:00 PM	2,883.00	2,887.00	2,864.00	2,872.00
6/5/2026, 9:00:00 PM	2,872.00	2,880.00	2,863.00	2,865.00
6/6/2026, 9:00:00 PM	2,865.00	2,871.00	2,864.00	2,867.00
6/7/2026, 9:00:00 PM	2,869.00	2,884.00	2,796.00	2,808.00
6/8/2026, 9:00:00 PM	2,808.00	2,853.00	2,778.00	2,811.00
6/9/2026, 9:00:00 PM	2,812.00	2,835.00	2,768.00	2,811.00
6/10/2026, 9:00:00 PM	2,811.00	2,830.00	2,784.00	2,791.00
6/11/2026, 9:00:00 PM	2,780.00	2,793.00	2,775.00	2,790.00
6/12/2026, 9:00:00 PM	2,790.00	2,796.00	2,785.00	2,794.00
6/13/2026, 9:00:00 PM	2,795.00	2,796.00	2,785.00	2,789.00
6/14/2026, 9:00:00 PM	2,784.00	2,830.00	2,781.00	2,806.00
6/15/2026, 9:00:00 PM	2,806.00	2,825.00	2,753.00	2,780.00
6/16/2026, 9:00:00 PM	2,786.00	2,814.00	2,777.00	2,793.00
6/17/2026, 9:00:00 PM	2,791.00	2,818.00	2,751.00	2,773.00
6/18/2026, 9:00:00 PM	2,776.00	2,810.00	2,718.00	2,733.00
6/21/2026, 9:00:00 PM	2,729.00	2,766.00	2,570.00	2,612.00
6/22/2026, 9:00:00 PM	2,612.00	2,660.00	2,571.00	2,629.00
6/23/2026, 9:00:00 PM	2,627.00	2,649.00	2,500.00	2,533.00
6/24/2026, 9:00:00 PM	2,533.00	2,566.00	2,467.00	2,503.00
6/25/2026, 9:00:00 PM	2,500.00	2,601.00	2,472.00	2,577.00
6/26/2026, 9:00:00 PM	2,577.00	2,596.00	2,575.00	2,581.00
6/27/2026, 9:00:00 PM	2,579.00	2,583.00	2,561.00	2,569.00
6/28/2026, 9:00:00 PM	2,577.00	2,638.00	2,521.00	2,627.00
6/29/2026, 9:00:00 PM	2,627.00	2,659.00	2,602.00	2,624.00
6/30/2026, 9:00:00 PM	2,625.00	2,689.00	2,613.00	2,669.00
7/1/2026, 9:00:00 PM	2,671.00	2,675.00	2,580.00	2,615.00
7/2/2026, 9:00:00 PM	2,616.00	2,632.00	2,558.00	2,594.00
7/3/2026, 9:00:00 PM	2,592.00	2,592.00	2,573.00	2,573.00
7/4/2026, 9:00:00 PM	2,573.00	2,604.00	2,573.00	2,602.00
7/5/2026, 9:00:00 PM	2,603.00	2,613.00	2,527.00	2,547.00
7/6/2026, 9:00:00 PM	2,545.00	2,560.00	2,460.00	2,554.00
7/7/2026, 9:00:00 PM	2,560.00	2,674.00	2,527.00	2,634.00
7/8/2026, 9:00:00 PM	2,634.00	2,709.00	2,589.00	2,615.00
7/9/2026, 9:00:00 PM	2,616.00	2,660.00	2,590.00	2,598.00
7/10/2026, 9:00:00 PM	2,596.00	2,600.00	2,580.00	2,593.00
7/11/2026, 9:00:00 PM	2,593.00	2,603.00	2,587.00	2,597.00
7/12/2026, 9:00:00 PM	2,599.00	2,642.00	2,542.00	2,562.00
7/13/2026, 9:00:00 PM	2,556.00	2,588.00	2,533.00	2,564.00
7/14/2026, 9:00:00 PM	2,562.00	2,576.00	2,497.00	2,505.00
7/15/2026, 9:00:00 PM	2,501.00	2,511.00	2,375.00	2,413.00
7/16/2026, 9:00:00 PM	2,413.00	2,443.00	2,195.00	2,336.00
7/17/2026, 9:00:00 PM	2,339.00	2,349.00	2,309.00	2,335.00
7/18/2026, 9:00:00 PM	2,334.00	2,368.00	2,323.00	2,359.00
7/19/2026, 9:00:00 PM	2,359.00	2,474.00	2,280.00	2,454.00
7/20/2026, 9:00:00 PM	2,463.00	2,546.00	2,385.00	2,469.00
7/21/2026, 9:00:00 PM	2,475.00	2,560.00	2,441.00	2,549.00
7/22/2026, 9:00:00 PM	2,549.00	2,585.00	2,504.00	2,522.00
7/23/2026, 9:00:00 PM	2,521.00	2,622.00	2,458.00	2,621.00
7/24/2026, 9:00:00 PM	2,621.00	2,659.00	2,621.00	2,659.00
7/25/2026, 9:00:00 PM	2,659.00	2,659.00	2,636.00	2,638.00
7/26/2026, 9:00:00 PM	2,630.00	2,667.00	2,588.00	2,608.00
7/27/2026, 9:00:00 PM	2,608.00	2,649.00	2,592.00	2,611.00
7/28/2026, 9:00:00 PM	2,611.00	2,693.00	2,602.00	2,682.00
7/29/2026, 9:00:00 PM	2,682.00	2,743.00	2,675.00	2,699.00
7/30/2026, 9:00:00 PM	2,700.00	2,783.00	2,657.00	2,697.00
8/2/2026, 9:00:00 PM	2,711.00	2,808.00	2,690.00	2,806.00
8/3/2026, 9:00:00 PM	2,807.00	2,844.00	2,762.00	2,826.00
8/4/2026, 9:00:00 PM	2,827.00	2,944.00	2,819.00	2,907.00
8/5/2026, 9:00:00 PM	2,910.00	2,920.00	2,859.00	2,886.00
8/6/2026, 9:00:00 PM	2,888.00	2,895.00	2,823.00	2,832.00
8/7/2026, 9:00:00 PM	2,833.00	2,875.00	2,833.00	2,865.00
8/8/2026, 9:00:00 PM	2,862.00	2,898.00	2,854.00	2,897.00
8/9/2026, 9:00:00 PM	2,900.00	2,910.00	2,845.00	2,895.00
8/10/2026, 9:00:00 PM	2,893.00	2,922.00	2,872.00	2,915.00
8/11/2026, 9:00:00 PM	2,918.00	2,934.00	2,866.00	2,893.00
8/12/2026, 9:00:00 PM	2,893.00	2,906.00	2,807.00	2,808.00
8/13/2026, 9:00:00 PM	2,808.00	2,918.00	2,765.00	2,824.00
8/16/2026, 9:00:00 PM	2,824.00	2,824.00	2,687.00	2,713.00
8/17/2026, 9:00:00 PM	2,723.00	2,794.00	2,702.00	2,762.00
8/18/2026, 9:00:00 PM	2,788.00	2,794.00	2,719.00	2,745.00
8/19/2026, 9:00:00 PM	2,745.00	2,767.00	2,713.00	2,719.00
8/20/2026, 9:00:00 PM	2,720.00	2,755.00	2,701.00	2,745.00
8/21/2026, 9:00:00 PM	2,749.00	2,751.00	2,727.00	2,737.00
8/22/2026, 9:00:00 PM	2,737.00	2,738.00	2,715.00	2,721.00
8/23/2026, 9:00:00 PM	2,721.00	2,740.00	2,590.00	2,662.00
8/24/2026, 9:00:00 PM	2,663.00	2,750.00	2,642.00	2,726.00
8/25/2026, 9:00:00 PM	2,720.00	2,741.00	2,622.00	2,642.00
8/26/2026, 9:00:00 PM	2,649.00	2,693.00	2,620.00	2,642.00
8/27/2026, 9:00:00 PM	2,652.00	2,665.00	2,610.00	2,621.00
8/28/2026, 9:00:00 PM	2,634.00	2,636.00	2,619.00	2,635.00
8/29/2026, 9:00:00 PM	2,636.00	2,647.00	2,635.00	2,647.00
8/30/2026, 9:00:00 PM	2,650.00	2,697.00	2,630.00	2,697.00
8/31/2026, 9:00:00 PM	2,699.00	2,740.00	2,657.00	2,669.00
9/1/2026, 9:00:00 PM	2,676.00	2,723.00	2,669.00	2,716.00
9/2/2026, 9:00:00 PM	2,718.00	2,762.00	2,691.00	2,762.00
9/3/2026, 9:00:00 PM	2,756.00	2,778.00	2,737.00	2,770.00
9/4/2026, 9:00:00 PM	2,770.00	2,780.00	2,766.00	2,777.00
9/5/2026, 9:00:00 PM	2,779.00	2,779.00	2,748.00	2,750.00
9/6/2026, 9:00:00 PM	2,748.00	2,805.00	2,741.00	2,796.00
9/7/2026, 9:00:00 PM	2,796.00	2,817.00	2,768.00	2,788.00
9/8/2026, 9:00:00 PM	2,796.00	2,796.00	2,760.00	2,785.00
9/9/2026, 9:00:00 PM	2,785.00	2,805.00	2,775.00	2,800.00
9/10/2026, 9:00:00 PM	2,800.00	2,815.00	2,775.00	2,805.00
9/13/2026, 9:00:00 PM	2,815.00	2,850.00	2,807.00	2,838.00
9/14/2026, 9:00:00 PM	2,838.00	2,851.00	2,822.00	2,827.00
9/15/2026, 9:00:00 PM	2,827.00	2,849.00	2,800.00	2,808.00
9/16/2026, 9:00:00 PM	2,822.00	2,829.00	2,775.00	2,805.00
9/17/2026, 9:00:00 PM	2,805.00	2,819.00	2,794.00	2,814.00
9/18/2026, 9:00:00 PM	2,813.00	2,829.00	2,804.00	2,828.00
9/19/2026, 9:00:00 PM	2,827.00	2,835.00	2,817.00	2,831.00
9/20/2026, 9:00:00 PM	2,836.00	2,878.00	2,814.00	2,842.00
9/21/2026, 9:00:00 PM	2,848.00	2,869.00	2,842.00	2,865.00
9/22/2026, 9:00:00 PM	2,865.00	2,890.00	2,852.00	2,889.00
9/23/2026, 9:00:00 PM	2,889.00	2,912.00	2,850.00	2,904.00
9/24/2026, 9:00:00 PM	2,905.00	2,913.00	2,876.00	2,904.00
9/25/2026, 9:00:00 PM	2,820.00	2,820.00	2,706.00	2,717.00
9/26/2026, 9:00:00 PM	2,716.00	2,734.00	2,714.00	2,726.00
9/27/2026, 9:00:00 PM	2,725.00	2,791.00	2,693.00	2,712.00
9/28/2026, 9:00:00 PM	2,709.00	2,756.00	2,706.00	2,729.00
9/29/2026, 9:00:00 PM	2,731.00	2,742.00	2,707.00	2,720.00
9/30/2026, 9:00:00 PM	2,718.00	2,725.00	2,701.00	2,708.00
10/1/2026, 9:00:00 PM	2,713.00	2,733.00	2,691.00	2,709.00
10/2/2026, 9:00:00 PM	2,709.00	2,717.00	2,708.00	2,714.00
10/3/2026, 9:00:00 PM	2,713.00	2,714.00	2,702.00	2,709.00
10/4/2026, 9:00:00 PM	2,709.00	2,755.00	2,703.00	2,740.00
10/5/2026, 9:00:00 PM	2,740.00	2,794.00	2,725.00	2,773.00
10/6/2026, 9:00:00 PM	2,776.00	2,800.00	2,750.00	2,752.00
10/7/2026, 9:00:00 PM	2,752.00	2,771.00	2,728.00	2,747.00
10/8/2026, 9:00:00 PM	2,747.00	2,792.00	2,744.00	2,781.00
10/9/2026, 9:00:00 PM	2,780.00	2,799.00	2,778.00	2,782.00
10/10/2026, 9:00:00 PM	2,775.00	2,781.00	2,754.00	2,776.00
10/11/2026, 9:00:00 PM	2,775.00	2,796.00	2,751.00	2,765.00
10/12/2026, 9:00:00 PM	2,769.00	2,845.00	2,765.00	2,786.00
10/13/2026, 9:00:00 PM	2,787.00	2,808.00	2,742.00	2,755.00
10/14/2026, 9:00:00 PM	2,751.00	2,770.00	2,694.00	2,712.00
10/15/2026, 9:00:00 PM	2,712.00	2,741.00	2,699.00	2,717.00
10/16/2026, 9:00:00 PM	2,721.00	2,732.00	2,721.00	2,728.00
10/17/2026, 9:00:00 PM	2,727.00	2,731.00	2,712.00	2,726.00
10/18/2026, 9:00:00 PM	2,730.00	2,732.00	2,705.00	2,725.00
10/19/2026, 9:00:00 PM	2,730.00	2,730.00	2,715.00	2,722.00
10/20/2026, 9:00:00 PM	2,720.00	2,730.00	2,655.00	2,670.00
10/21/2026, 9:00:00 PM	2,680.00	2,680.00	2,620.00	2,640.00
10/22/2026, 9:00:00 PM	2,640.00	2,679.00	2,630.00	2,669.00
10/25/2026, 9:00:00 PM	2,669.00	2,725.00	2,653.00	2,717.00
10/26/2026, 9:00:00 PM	2,714.00	2,766.00	2,712.00	2,730.00
10/27/2026, 9:00:00 PM	2,730.00	2,754.00	2,713.00	2,716.00
10/28/2026, 9:00:00 PM	2,716.00	2,736.00	2,686.00	2,694.00
10/29/2026, 9:00:00 PM	2,694.00	2,727.00	2,680.00	2,684.00
10/30/2026, 9:00:00 PM	2,684.00	2,703.00	2,682.00	2,691.00
10/31/2026, 9:00:00 PM	2,699.00	2,705.00	2,691.00	2,705.00
11/1/2026, 9:00:00 PM	2,705.00	2,720.00	2,669.00	2,688.00
11/2/2026, 9:00:00 PM	2,690.00	2,720.00	2,680.00	2,702.00
11/3/2026, 9:00:00 PM	2,700.00	2,708.00	2,686.00	2,695.00
11/4/2026, 9:00:00 PM	2,685.00	2,715.00	2,658.00	2,692.00

Show data

HEAD · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

2,700.00

High

2,715.00

Low

2,658.00

Volume (₽)

314.12M

EBITDA margin

49.46%

Lot

ISIN

RU000A107662

Prev. close

2,702.00

Volume (shares)

116.45K

Market microstructure

Loading data…

About the company

МКПАО Хэдхантер (HEAD) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A107662.

МКПАО Хэдхантер

Key stats

Market microstructure

About the company

News on this security