Группа Позитив ао

POSI · TQBR · ₽

1,305.00 ₽▲ +44.80 (+3.55%)

Updated 23:50:14 MSK15 min delay

Show data

POSI · 1Y · UTC
Date (UTC)	Open	High	Low	Close
11/4/2025, 9:00:00 PM	1,125.80	1,159.20	1,124.20	1,145.40
11/5/2025, 9:00:00 PM	1,149.00	1,164.00	1,131.20	1,148.60
11/6/2025, 9:00:00 PM	1,147.60	1,170.00	1,145.20	1,159.80
11/7/2025, 9:00:00 PM	1,163.60	1,163.80	1,155.40	1,161.60
11/8/2025, 9:00:00 PM	1,161.20	1,168.80	1,161.00	1,167.40
11/9/2025, 9:00:00 PM	1,167.00	1,179.00	1,133.00	1,136.40
11/10/2025, 9:00:00 PM	1,137.00	1,144.40	1,102.00	1,114.20
11/11/2025, 9:00:00 PM	1,112.40	1,116.00	1,075.20	1,082.20
11/12/2025, 9:00:00 PM	1,082.20	1,088.00	1,061.80	1,068.60
11/13/2025, 9:00:00 PM	1,068.60	1,088.00	1,067.00	1,071.00
11/14/2025, 9:00:00 PM	1,072.00	1,077.60	1,066.80	1,071.80
11/15/2025, 9:00:00 PM	1,071.80	1,071.80	1,066.40	1,069.80
11/16/2025, 9:00:00 PM	1,071.80	1,079.20	1,045.80	1,047.00
11/17/2025, 9:00:00 PM	1,047.00	1,075.80	1,045.00	1,059.40
11/18/2025, 9:00:00 PM	1,059.40	1,110.60	1,057.00	1,092.00
11/19/2025, 9:00:00 PM	1,094.00	1,119.00	1,083.00	1,118.60
11/20/2025, 9:00:00 PM	1,119.60	1,129.20	1,083.80	1,110.20
11/23/2025, 9:00:00 PM	1,112.00	1,145.00	1,098.80	1,107.00
11/24/2025, 9:00:00 PM	1,107.00	1,125.00	1,095.60	1,113.00
11/25/2025, 9:00:00 PM	1,116.00	1,121.20	1,101.00	1,101.40
11/26/2025, 9:00:00 PM	1,101.00	1,113.80	1,087.80	1,093.80
11/27/2025, 9:00:00 PM	1,095.60	1,119.00	1,085.00	1,108.00
11/28/2025, 9:00:00 PM	1,107.00	1,110.80	1,103.00	1,107.60
11/29/2025, 9:00:00 PM	1,110.00	1,116.80	1,104.60	1,114.80
11/30/2025, 9:00:00 PM	1,118.00	1,119.20	1,101.80	1,105.40
12/1/2025, 9:00:00 PM	1,105.40	1,112.80	1,091.40	1,101.00
12/2/2025, 9:00:00 PM	1,095.40	1,095.40	1,071.00	1,082.80
12/3/2025, 9:00:00 PM	1,084.40	1,094.20	1,073.20	1,077.00
12/4/2025, 9:00:00 PM	1,077.00	1,095.20	1,077.00	1,086.20
12/7/2025, 9:00:00 PM	1,086.20	1,112.20	1,074.60	1,082.80
12/8/2025, 9:00:00 PM	1,082.20	1,087.80	1,058.80	1,075.60
12/9/2025, 9:00:00 PM	1,082.80	1,082.80	1,064.80	1,072.00
12/10/2025, 9:00:00 PM	1,072.00	1,082.80	1,062.40	1,075.60
12/11/2025, 9:00:00 PM	1,075.40	1,081.20	1,055.00	1,060.60
12/12/2025, 9:00:00 PM	1,062.40	1,066.60	1,060.40	1,064.20
12/13/2025, 9:00:00 PM	1,063.60	1,066.00	1,060.80	1,064.40
12/14/2025, 9:00:00 PM	1,063.40	1,073.40	1,058.60	1,064.60
12/15/2025, 9:00:00 PM	1,065.00	1,070.40	1,062.00	1,068.80
12/16/2025, 9:00:00 PM	1,068.80	1,075.80	1,052.20	1,059.40
12/17/2025, 9:00:00 PM	1,061.00	1,064.60	1,050.00	1,053.60
12/18/2025, 9:00:00 PM	1,053.60	1,063.60	1,026.60	1,035.00
12/19/2025, 9:00:00 PM	1,034.20	1,036.80	1,031.00	1,034.20
12/20/2025, 9:00:00 PM	1,034.00	1,039.00	1,033.00	1,035.20
12/21/2025, 9:00:00 PM	1,035.60	1,036.60	999.20	1,003.80
12/22/2025, 9:00:00 PM	1,004.00	1,009.80	995.00	1,002.40
12/23/2025, 9:00:00 PM	1,003.20	1,006.00	990.20	991.00
12/24/2025, 9:00:00 PM	991.20	996.60	975.80	982.20
12/25/2025, 9:00:00 PM	981.00	1,022.80	978.20	1,020.40
12/26/2025, 9:00:00 PM	1,020.00	1,027.00	1,014.80	1,018.40
12/27/2025, 9:00:00 PM	1,015.40	1,018.00	1,003.20	1,012.60
12/28/2025, 9:00:00 PM	1,017.00	1,029.40	985.20	998.80
12/29/2025, 9:00:00 PM	998.80	1,004.80	991.00	991.40
1/4/2026, 9:00:00 PM	1,007.00	1,007.00	978.20	988.60
1/5/2026, 9:00:00 PM	993.60	998.00	988.60	990.40
1/7/2026, 9:00:00 PM	990.00	994.40	980.80	984.80
1/8/2026, 9:00:00 PM	985.20	1,000.00	985.20	989.80
1/11/2026, 9:00:00 PM	989.00	1,003.00	987.20	992.80
1/12/2026, 9:00:00 PM	991.80	1,052.80	989.00	1,029.00
1/13/2026, 9:00:00 PM	1,030.00	1,047.80	1,017.80	1,028.80
1/14/2026, 9:00:00 PM	1,030.00	1,051.80	1,026.20	1,045.80
1/15/2026, 9:00:00 PM	1,045.80	1,069.80	1,045.40	1,058.80
1/16/2026, 9:00:00 PM	1,060.20	1,062.00	1,057.00	1,057.60
1/17/2026, 9:00:00 PM	1,056.80	1,061.60	1,056.80	1,060.80
1/18/2026, 9:00:00 PM	1,060.80	1,068.60	1,033.00	1,038.40
1/19/2026, 9:00:00 PM	1,043.20	1,044.80	1,022.00	1,035.20
1/20/2026, 9:00:00 PM	1,035.20	1,060.00	1,033.60	1,053.40
1/21/2026, 9:00:00 PM	1,058.20	1,068.60	1,041.40	1,050.00
1/22/2026, 9:00:00 PM	1,049.20	1,064.80	1,047.00	1,052.40
1/23/2026, 9:00:00 PM	1,054.60	1,062.00	1,050.40	1,052.80
1/24/2026, 9:00:00 PM	1,052.60	1,064.00	1,051.00	1,063.80
1/25/2026, 9:00:00 PM	1,064.60	1,066.00	1,030.20	1,038.80
1/26/2026, 9:00:00 PM	1,038.80	1,061.00	1,032.40	1,049.00
1/27/2026, 9:00:00 PM	1,047.00	1,109.00	1,044.60	1,103.80
1/28/2026, 9:00:00 PM	1,105.20	1,132.00	1,079.60	1,115.40
1/29/2026, 9:00:00 PM	1,113.60	1,118.80	1,083.40	1,089.80
1/30/2026, 9:00:00 PM	1,095.60	1,100.80	1,092.80	1,096.20
1/31/2026, 9:00:00 PM	1,095.60	1,110.20	1,095.60	1,107.80
2/1/2026, 9:00:00 PM	1,105.00	1,145.00	1,092.00	1,144.00
2/2/2026, 9:00:00 PM	1,144.60	1,154.80	1,131.20	1,138.80
2/3/2026, 9:00:00 PM	1,136.20	1,166.00	1,110.20	1,117.20
2/4/2026, 9:00:00 PM	1,121.00	1,133.80	1,080.60	1,131.80
2/5/2026, 9:00:00 PM	1,132.00	1,145.00	1,121.00	1,133.40
2/6/2026, 9:00:00 PM	1,132.00	1,137.00	1,130.00	1,136.60
2/7/2026, 9:00:00 PM	1,132.40	1,140.40	1,132.40	1,138.80
2/8/2026, 9:00:00 PM	1,139.00	1,144.60	1,096.20	1,107.40
2/9/2026, 9:00:00 PM	1,110.40	1,119.00	1,088.00	1,094.80
2/10/2026, 9:00:00 PM	1,096.00	1,106.00	1,089.00	1,102.00
2/11/2026, 9:00:00 PM	1,102.00	1,132.80	1,099.80	1,116.80
2/12/2026, 9:00:00 PM	1,120.60	1,128.20	1,104.40	1,117.40
2/15/2026, 9:00:00 PM	1,124.00	1,146.60	1,118.60	1,122.00
2/16/2026, 9:00:00 PM	1,124.60	1,138.20	1,115.20	1,123.80
2/17/2026, 9:00:00 PM	1,127.00	1,151.40	1,116.20	1,148.80
2/18/2026, 9:00:00 PM	1,150.00	1,197.20	1,146.80	1,188.00
2/19/2026, 9:00:00 PM	1,187.00	1,197.00	1,167.00	1,190.20
2/20/2026, 9:00:00 PM	1,190.00	1,207.60	1,187.20	1,200.20
2/21/2026, 9:00:00 PM	1,200.20	1,204.20	1,195.00	1,199.80
2/22/2026, 9:00:00 PM	1,194.20	1,203.00	1,194.20	1,203.00
2/23/2026, 9:00:00 PM	1,199.00	1,241.80	1,193.20	1,235.00
2/24/2026, 9:00:00 PM	1,236.00	1,254.60	1,230.80	1,243.80
2/25/2026, 9:00:00 PM	1,244.40	1,253.60	1,234.80	1,244.40
2/26/2026, 9:00:00 PM	1,245.80	1,260.80	1,238.00	1,244.20
2/27/2026, 9:00:00 PM	1,241.60	1,245.20	1,224.80	1,227.80
2/28/2026, 9:00:00 PM	1,224.00	1,231.00	1,221.00	1,226.60
3/1/2026, 9:00:00 PM	1,229.00	1,230.80	1,178.20	1,191.20
3/2/2026, 9:00:00 PM	1,190.80	1,195.80	1,161.60	1,168.80
3/3/2026, 9:00:00 PM	1,169.00	1,227.00	1,158.40	1,215.20
3/4/2026, 9:00:00 PM	1,217.00	1,223.80	1,186.60	1,198.60
3/5/2026, 9:00:00 PM	1,201.00	1,205.20	1,183.00	1,192.00
3/8/2026, 9:00:00 PM	1,190.80	1,198.00	1,170.20	1,195.00
3/9/2026, 9:00:00 PM	1,195.00	1,228.00	1,188.80	1,210.00
3/10/2026, 9:00:00 PM	1,210.00	1,238.00	1,183.40	1,200.60
3/11/2026, 9:00:00 PM	1,202.40	1,208.00	1,186.00	1,194.80
3/12/2026, 9:00:00 PM	1,193.00	1,203.00	1,185.00	1,188.80
3/13/2026, 9:00:00 PM	1,187.40	1,193.00	1,184.60	1,190.80
3/14/2026, 9:00:00 PM	1,189.20	1,192.60	1,187.20	1,192.00
3/15/2026, 9:00:00 PM	1,186.00	1,197.80	1,171.20	1,177.00
3/16/2026, 9:00:00 PM	1,180.00	1,180.00	1,161.80	1,164.00
3/17/2026, 9:00:00 PM	1,167.00	1,167.00	1,126.80	1,132.00
3/18/2026, 9:00:00 PM	1,121.40	1,148.80	1,102.80	1,119.20
3/19/2026, 9:00:00 PM	1,120.00	1,130.00	1,103.00	1,109.80
3/22/2026, 9:00:00 PM	1,109.60	1,110.60	1,066.00	1,085.00
3/23/2026, 9:00:00 PM	1,089.20	1,094.00	1,074.00	1,091.80
3/24/2026, 9:00:00 PM	1,090.20	1,136.60	1,085.20	1,126.00
3/25/2026, 9:00:00 PM	1,123.40	1,127.40	1,074.40	1,093.60
3/26/2026, 9:00:00 PM	1,091.80	1,101.60	1,064.00	1,086.00
3/27/2026, 9:00:00 PM	1,089.60	1,089.60	1,077.80	1,084.00
3/28/2026, 9:00:00 PM	1,083.80	1,087.00	1,077.00	1,081.40
3/29/2026, 9:00:00 PM	1,084.80	1,102.80	1,068.20	1,096.40
3/30/2026, 9:00:00 PM	1,099.20	1,106.60	1,091.00	1,092.40
3/31/2026, 9:00:00 PM	1,096.00	1,125.00	1,092.40	1,121.80
4/1/2026, 9:00:00 PM	1,121.80	1,128.00	1,094.00	1,108.00
4/2/2026, 9:00:00 PM	1,111.80	1,115.80	1,090.00	1,094.80
4/3/2026, 9:00:00 PM	1,095.40	1,106.80	1,090.60	1,101.60
4/4/2026, 9:00:00 PM	1,104.80	1,104.80	1,096.20	1,100.00
4/5/2026, 9:00:00 PM	1,103.60	1,116.00	1,083.60	1,099.00
4/6/2026, 9:00:00 PM	1,103.20	1,112.00	1,080.00	1,082.20
4/7/2026, 9:00:00 PM	1,083.00	1,107.40	1,082.40	1,092.00
4/8/2026, 9:00:00 PM	1,092.00	1,104.60	1,077.20	1,085.60
4/9/2026, 9:00:00 PM	1,085.00	1,090.60	1,051.20	1,061.60
4/10/2026, 9:00:00 PM	1,061.80	1,066.80	1,061.20	1,063.60
4/11/2026, 9:00:00 PM	1,065.00	1,069.00	1,060.40	1,066.00
4/12/2026, 9:00:00 PM	1,066.20	1,073.80	1,036.20	1,050.80
4/13/2026, 9:00:00 PM	1,051.00	1,062.60	1,040.60	1,051.00
4/14/2026, 9:00:00 PM	1,053.20	1,072.20	1,046.20	1,065.40
4/15/2026, 9:00:00 PM	1,068.00	1,082.00	1,059.20	1,064.80
4/16/2026, 9:00:00 PM	1,064.80	1,078.80	1,054.00	1,061.20
4/17/2026, 9:00:00 PM	1,062.00	1,063.40	1,056.80	1,062.40
4/18/2026, 9:00:00 PM	1,062.40	1,064.80	1,060.00	1,064.20
4/19/2026, 9:00:00 PM	1,066.00	1,078.00	1,052.40	1,064.40
4/20/2026, 9:00:00 PM	1,068.20	1,074.00	1,058.60	1,061.40
4/21/2026, 9:00:00 PM	1,066.00	1,092.60	1,061.60	1,090.60
4/22/2026, 9:00:00 PM	1,093.00	1,094.00	1,081.60	1,083.60
4/23/2026, 9:00:00 PM	1,088.20	1,090.80	1,074.80	1,075.20
4/24/2026, 9:00:00 PM	1,075.20	1,079.00	1,056.00	1,060.00
4/25/2026, 9:00:00 PM	1,061.00	1,065.20	1,060.20	1,062.20
4/26/2026, 9:00:00 PM	1,064.20	1,064.20	1,026.40	1,031.00
4/27/2026, 9:00:00 PM	1,033.40	1,035.00	1,005.00	1,013.40
4/28/2026, 9:00:00 PM	1,017.00	1,026.20	991.00	1,011.40
4/29/2026, 9:00:00 PM	1,010.60	1,016.60	991.20	998.20
4/30/2026, 9:00:00 PM	1,000.00	1,004.20	999.00	1,001.40
5/1/2026, 9:00:00 PM	1,003.00	1,008.40	1,002.20	1,003.40
5/2/2026, 9:00:00 PM	1,005.00	1,005.80	1,000.40	1,001.60
5/3/2026, 9:00:00 PM	1,004.00	1,009.40	976.00	979.40
5/4/2026, 9:00:00 PM	980.00	995.60	963.60	990.00
5/5/2026, 9:00:00 PM	990.00	999.20	979.20	984.60
5/6/2026, 9:00:00 PM	985.40	1,003.00	984.40	992.40
5/7/2026, 9:00:00 PM	992.40	1,008.00	988.40	1,004.60
5/10/2026, 9:00:00 PM	1,008.60	1,047.60	1,002.40	1,047.40
5/11/2026, 9:00:00 PM	1,047.40	1,047.40	1,031.40	1,041.60
5/12/2026, 9:00:00 PM	1,041.80	1,042.20	1,025.80	1,035.40
5/13/2026, 9:00:00 PM	1,034.60	1,040.00	1,019.00	1,025.00
5/14/2026, 9:00:00 PM	1,004.40	1,014.00	997.00	998.60
5/15/2026, 9:00:00 PM	1,000.00	1,004.80	999.80	1,000.60
5/16/2026, 9:00:00 PM	1,000.40	1,002.00	998.00	999.40
5/17/2026, 9:00:00 PM	999.00	1,004.20	982.00	991.80
5/18/2026, 9:00:00 PM	991.60	999.60	980.60	988.00
5/19/2026, 9:00:00 PM	991.00	993.60	965.20	967.20
5/20/2026, 9:00:00 PM	967.80	972.20	935.40	959.60
5/21/2026, 9:00:00 PM	959.80	977.40	937.60	946.00
5/22/2026, 9:00:00 PM	948.00	950.00	945.20	946.00
5/23/2026, 9:00:00 PM	941.00	947.20	940.60	945.00
5/24/2026, 9:00:00 PM	946.80	947.60	903.00	917.80
5/25/2026, 9:00:00 PM	917.80	930.00	885.60	898.20
5/26/2026, 9:00:00 PM	898.20	912.20	864.20	906.00
5/27/2026, 9:00:00 PM	908.40	912.60	876.00	881.00
5/28/2026, 9:00:00 PM	878.20	881.60	837.00	859.20
5/29/2026, 9:00:00 PM	859.60	861.80	854.80	854.80
5/30/2026, 9:00:00 PM	857.20	860.80	855.40	860.40
5/31/2026, 9:00:00 PM	860.40	886.20	858.00	884.20
6/1/2026, 9:00:00 PM	888.00	896.60	880.00	893.40
6/2/2026, 9:00:00 PM	894.00	913.80	881.60	886.00
6/3/2026, 9:00:00 PM	886.00	909.80	886.00	902.40
6/4/2026, 9:00:00 PM	905.20	906.80	883.80	895.40
6/5/2026, 9:00:00 PM	895.40	895.80	888.60	892.60
6/6/2026, 9:00:00 PM	893.80	900.20	892.20	894.80
6/7/2026, 9:00:00 PM	899.00	903.00	829.60	841.80
6/8/2026, 9:00:00 PM	841.80	872.00	794.80	851.60
6/9/2026, 9:00:00 PM	850.60	862.40	824.80	856.80
6/10/2026, 9:00:00 PM	855.20	871.40	840.00	852.00
6/11/2026, 9:00:00 PM	858.00	863.20	842.00	848.20
6/12/2026, 9:00:00 PM	848.40	851.20	846.00	850.00
6/13/2026, 9:00:00 PM	850.80	853.00	846.60	849.60
6/14/2026, 9:00:00 PM	849.60	874.00	846.00	850.00
6/15/2026, 9:00:00 PM	850.20	858.40	830.20	837.20
6/16/2026, 9:00:00 PM	835.60	853.80	832.00	841.80
6/17/2026, 9:00:00 PM	841.80	848.40	818.80	832.40
6/18/2026, 9:00:00 PM	832.40	844.20	803.20	807.20
6/21/2026, 9:00:00 PM	800.20	812.20	706.00	708.00
6/22/2026, 9:00:00 PM	712.00	765.00	670.00	758.20
6/23/2026, 9:00:00 PM	758.20	766.40	690.00	713.20
6/24/2026, 9:00:00 PM	714.20	766.00	711.60	741.20
6/25/2026, 9:00:00 PM	741.20	789.00	730.40	771.20
6/26/2026, 9:00:00 PM	771.40	785.00	771.20	779.00
6/27/2026, 9:00:00 PM	781.60	782.80	763.00	773.20
6/28/2026, 9:00:00 PM	776.80	804.40	735.40	790.40
6/29/2026, 9:00:00 PM	794.40	844.00	789.00	804.40
6/30/2026, 9:00:00 PM	809.00	832.40	805.40	823.20
7/1/2026, 9:00:00 PM	821.40	830.20	764.60	783.80
7/2/2026, 9:00:00 PM	787.60	787.60	751.00	756.40
7/3/2026, 9:00:00 PM	756.00	756.80	750.20	752.20
7/4/2026, 9:00:00 PM	760.00	769.00	757.20	768.60
7/5/2026, 9:00:00 PM	767.00	773.60	740.60	753.60
7/6/2026, 9:00:00 PM	753.00	820.00	724.00	815.00
7/7/2026, 9:00:00 PM	816.00	861.80	789.20	855.20
7/8/2026, 9:00:00 PM	849.00	866.40	837.00	842.00
7/9/2026, 9:00:00 PM	841.00	855.60	826.00	847.60
7/10/2026, 9:00:00 PM	849.20	851.80	837.00	843.60
7/11/2026, 9:00:00 PM	847.20	856.20	843.80	852.40
7/12/2026, 9:00:00 PM	856.00	878.80	842.20	847.40
7/13/2026, 9:00:00 PM	847.40	859.80	793.80	813.80
7/14/2026, 9:00:00 PM	812.00	815.80	770.00	774.80
7/15/2026, 9:00:00 PM	773.20	785.80	733.40	733.60
7/16/2026, 9:00:00 PM	734.60	767.60	724.60	745.00
7/17/2026, 9:00:00 PM	745.00	753.00	740.00	746.60
7/18/2026, 9:00:00 PM	746.60	764.00	744.40	759.00
7/19/2026, 9:00:00 PM	760.00	822.20	730.40	811.60
7/20/2026, 9:00:00 PM	816.00	879.40	794.20	872.80
7/21/2026, 9:00:00 PM	872.80	906.00	840.20	882.00
7/22/2026, 9:00:00 PM	882.00	886.00	843.00	855.00
7/23/2026, 9:00:00 PM	855.00	923.00	823.40	912.80
7/24/2026, 9:00:00 PM	913.00	939.20	911.60	938.00
7/25/2026, 9:00:00 PM	938.20	938.60	918.40	925.00
7/26/2026, 9:00:00 PM	922.20	980.00	915.20	965.60
7/27/2026, 9:00:00 PM	969.00	976.60	946.00	961.20
7/28/2026, 9:00:00 PM	962.00	979.60	961.00	967.40
7/29/2026, 9:00:00 PM	969.80	998.40	926.20	942.40
7/30/2026, 9:00:00 PM	942.20	973.20	916.40	959.40
8/2/2026, 9:00:00 PM	961.60	987.00	956.60	982.60
8/3/2026, 9:00:00 PM	980.60	987.00	954.40	976.60
8/4/2026, 9:00:00 PM	976.60	1,028.00	968.40	1,017.60
8/5/2026, 9:00:00 PM	1,019.80	1,025.00	991.00	998.80
8/6/2026, 9:00:00 PM	1,002.00	1,019.20	978.00	982.80
8/7/2026, 9:00:00 PM	989.20	1,003.80	985.40	1,002.40
8/8/2026, 9:00:00 PM	1,002.40	1,012.00	1,002.40	1,012.00
8/9/2026, 9:00:00 PM	1,014.60	1,023.20	994.40	1,014.80
8/10/2026, 9:00:00 PM	1,014.80	1,038.20	1,005.00	1,011.20
8/11/2026, 9:00:00 PM	1,011.20	1,018.00	976.00	980.40
8/12/2026, 9:00:00 PM	981.60	985.00	941.60	944.40
8/13/2026, 9:00:00 PM	944.60	957.60	885.60	904.20
8/16/2026, 9:00:00 PM	905.20	909.80	858.80	877.00
8/17/2026, 9:00:00 PM	874.60	942.80	873.40	941.00
8/18/2026, 9:00:00 PM	940.00	965.80	928.40	944.00
8/19/2026, 9:00:00 PM	944.20	977.00	934.00	939.00
8/20/2026, 9:00:00 PM	939.00	964.40	926.20	964.40
8/21/2026, 9:00:00 PM	956.00	959.40	947.40	950.00
8/22/2026, 9:00:00 PM	949.00	951.40	941.60	945.80
8/23/2026, 9:00:00 PM	939.00	959.00	913.00	956.00
8/24/2026, 9:00:00 PM	952.20	967.60	936.00	951.80
8/25/2026, 9:00:00 PM	948.80	951.00	906.40	911.80
8/26/2026, 9:00:00 PM	912.20	944.80	902.20	935.60
8/27/2026, 9:00:00 PM	935.00	948.40	923.60	932.80
8/28/2026, 9:00:00 PM	932.80	941.00	931.80	937.40
8/29/2026, 9:00:00 PM	937.20	941.80	935.00	939.80
8/30/2026, 9:00:00 PM	939.80	954.40	932.60	947.00
8/31/2026, 9:00:00 PM	950.00	971.80	943.20	955.00
9/1/2026, 9:00:00 PM	954.60	967.40	950.00	967.40
9/2/2026, 9:00:00 PM	967.60	1,007.00	963.40	999.60
9/3/2026, 9:00:00 PM	999.60	1,010.00	985.20	994.20
9/4/2026, 9:00:00 PM	994.20	998.80	992.00	992.80
9/5/2026, 9:00:00 PM	994.20	996.00	972.80	973.20
9/6/2026, 9:00:00 PM	973.20	1,016.80	971.80	1,014.80
9/7/2026, 9:00:00 PM	1,014.00	1,015.20	992.20	998.20
9/8/2026, 9:00:00 PM	996.60	1,014.80	992.20	1,000.40
9/9/2026, 9:00:00 PM	999.00	1,008.40	986.40	997.40
9/10/2026, 9:00:00 PM	997.40	1,008.20	989.00	995.00
9/13/2026, 9:00:00 PM	995.00	1,037.00	994.80	1,024.20
9/14/2026, 9:00:00 PM	1,024.20	1,063.40	1,015.40	1,045.80
9/15/2026, 9:00:00 PM	1,050.60	1,071.40	1,018.60	1,020.60
9/16/2026, 9:00:00 PM	1,006.00	1,054.00	977.60	1,052.20
9/17/2026, 9:00:00 PM	1,052.00	1,055.00	1,024.20	1,037.60
9/18/2026, 9:00:00 PM	1,034.80	1,037.40	1,017.80	1,022.40
9/19/2026, 9:00:00 PM	1,019.00	1,023.80	1,016.60	1,023.00
9/20/2026, 9:00:00 PM	1,023.20	1,033.40	1,008.20	1,025.60
9/21/2026, 9:00:00 PM	1,025.60	1,049.80	1,020.80	1,041.20
9/22/2026, 9:00:00 PM	1,041.20	1,060.00	1,024.40	1,053.00
9/23/2026, 9:00:00 PM	1,053.00	1,059.80	1,034.40	1,046.00
9/24/2026, 9:00:00 PM	1,046.40	1,049.00	1,017.00	1,028.00
9/25/2026, 9:00:00 PM	1,026.40	1,032.40	1,022.60	1,031.00
9/26/2026, 9:00:00 PM	1,033.20	1,036.60	1,032.00	1,033.40
9/27/2026, 9:00:00 PM	1,035.60	1,049.00	1,025.00	1,026.00
9/28/2026, 9:00:00 PM	1,027.00	1,042.80	996.00	1,006.40
9/29/2026, 9:00:00 PM	1,007.00	1,023.00	995.20	1,014.20
9/30/2026, 9:00:00 PM	1,019.60	1,032.00	1,011.00	1,022.60
10/1/2026, 9:00:00 PM	1,022.60	1,047.00	1,022.60	1,038.40
10/2/2026, 9:00:00 PM	1,038.40	1,043.60	1,035.40	1,041.60
10/3/2026, 9:00:00 PM	1,041.60	1,046.40	1,035.00	1,037.00
10/4/2026, 9:00:00 PM	1,039.80	1,097.40	1,037.00	1,091.20
10/5/2026, 9:00:00 PM	1,091.20	1,102.60	1,080.00	1,098.20
10/6/2026, 9:00:00 PM	1,098.60	1,112.00	1,081.00	1,086.20
10/7/2026, 9:00:00 PM	1,089.20	1,089.80	1,055.00	1,066.00
10/8/2026, 9:00:00 PM	1,067.40	1,110.00	1,067.40	1,106.20
10/9/2026, 9:00:00 PM	1,106.20	1,111.00	1,094.00	1,103.80
10/10/2026, 9:00:00 PM	1,099.60	1,106.00	1,094.60	1,103.40
10/11/2026, 9:00:00 PM	1,103.40	1,107.60	1,083.00	1,092.00
10/12/2026, 9:00:00 PM	1,089.80	1,122.00	1,086.20	1,100.60
10/13/2026, 9:00:00 PM	1,100.60	1,114.60	1,089.20	1,090.60
10/14/2026, 9:00:00 PM	1,092.80	1,098.60	1,064.20	1,074.60
10/15/2026, 9:00:00 PM	1,074.60	1,126.20	1,071.20	1,119.80
10/16/2026, 9:00:00 PM	1,120.00	1,128.40	1,120.00	1,122.00
10/17/2026, 9:00:00 PM	1,122.00	1,122.20	1,111.00	1,116.80
10/18/2026, 9:00:00 PM	1,118.00	1,155.00	1,098.60	1,151.20
10/19/2026, 9:00:00 PM	1,156.60	1,170.00	1,142.60	1,162.20
10/20/2026, 9:00:00 PM	1,162.20	1,176.80	1,131.20	1,138.80
10/21/2026, 9:00:00 PM	1,143.40	1,166.00	1,135.00	1,145.80
10/22/2026, 9:00:00 PM	1,145.80	1,182.60	1,143.40	1,176.80
10/25/2026, 9:00:00 PM	1,174.60	1,196.60	1,172.00	1,184.60
10/26/2026, 9:00:00 PM	1,184.60	1,231.60	1,176.80	1,227.20
10/27/2026, 9:00:00 PM	1,227.00	1,259.00	1,224.00	1,243.00
10/28/2026, 9:00:00 PM	1,241.00	1,253.00	1,210.60	1,219.80
10/29/2026, 9:00:00 PM	1,219.80	1,237.60	1,207.40	1,232.60
10/30/2026, 9:00:00 PM	1,230.60	1,240.00	1,230.60	1,235.40
10/31/2026, 9:00:00 PM	1,234.80	1,240.00	1,233.00	1,238.20
11/1/2026, 9:00:00 PM	1,238.20	1,278.40	1,205.00	1,205.20
11/2/2026, 9:00:00 PM	1,205.00	1,311.00	1,205.00	1,260.20
11/3/2026, 9:00:00 PM	1,256.40	1,273.40	1,235.00	1,262.60
11/4/2026, 9:00:00 PM	1,259.00	1,318.80	1,236.40	1,305.00

Show data

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

Key stats

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

Open

1,256.40

High

1,318.80

Low

1,235.00

Volume (₽)

1.91B

EBITDA margin

42.96%

Lot

ISIN

RU000A103X66

Prev. close

1,260.20

Volume (shares)

1.49M

Market microstructure

Loading data…

About the company

Группа Позитив ао (POSI) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A103X66.

Группа Позитив ао

Key stats

Market microstructure

About the company

News on this security