Ренессанс Страхование

RENI

85.64 ₽ -0.67% ↓

История котировок RENI

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	96.65	101	101.01	96.15	+4.21%	2588	504,030	49,294,908
2021-12-29	95.39	96.92	98.2	95.05	+0.70%	853	176,670	17,141,501
2021-12-28	96.95	96.25	98.49	96.25	-2.05%	1810	439,660	42,554,787
2021-12-27	97.99	98.26	100	96.22	+0.27%	1914	439,790	43,198,015
2021-12-24	99.91	98	99.91	96.9	-0.03%	1614	468,210	45,556,607
2021-12-23	101.45	98.03	102.91	95.8	-3.80%	2163	225,550	22,132,424
2021-12-22	100.98	101.9	106.07	98.8	+0.42%	2396	390,350	39,521,329
2021-12-21	102.78	101.47	103.44	98.62	-0.49%	2997	343,060	34,772,000
2021-12-20	102.6	101.97	106.75	100.04	-1.82%	1934	274,940	28,406,924
2021-12-17	104.66	103.86	108.04	103.8	-1.83%	2171	352,960	36,976,390
2021-12-16	108.3	105.8	108.3	105.31	-0.28%	1791	307,980	32,843,526
2021-12-15	109.6	106.1	111	106	-3.18%	1463	195,930	21,153,564
2021-12-14	104.86	109.59	110.4	102	+2.41%	6525	549,390	58,370,462
2021-12-13	111.96	107.01	111.96	106.21	-4.46%	838	144,020	15,909,810
2021-12-10	112	112	112	110.11	+0.63%	760	141,920	15,742,515
2021-12-09	111.11	111.3	112.4	110.04	+0.72%	1407	196,150	21,723,151
2021-12-08	113.8	110.5	113.97	110.5	-3.24%	1044	100,580	11,275,747
2021-12-07	112.48	114.2	114.88	111	+1.96%	1389	190,010	21,419,814
2021-12-06	114.2	112.01	115.55	111.12	-0.97%	2148	181,560	20,625,299
2021-12-03	112.52	113.11	118.94	112.52	+0.97%	6133	336,700	38,768,348
2021-12-02	114.56	112.02	115.4	112.02	-0.87%	2902	222,660	25,357,293
2021-12-01	114.34	113	116.55	112.03	+0.78%	4128	555,590	63,832,452
2021-11-30	109.85	112.12	115	106.01	+1.96%	20520	1,333,160	150,048,363
2021-11-29	107.01	109.96	111.99	106.02	+3.54%	6208	571,080	62,585,385
2021-11-26	112.75	106.2	115.76	101.7	-6.31%	11316	1,167,950	126,213,006
2021-11-25	113.22	113.35	114.43	111.5	+1.66%	5792	341,140	38,624,654
2021-11-24	114.32	111.5	116.82	111.5	-2.47%	2309	217,340	24,803,290
2021-11-23	113.6	114.32	114.74	111.69	+0.71%	7599	606,550	68,534,958
2021-11-22	119.4	113.51	120.64	112.07	-4.61%	5682	545,560	62,208,455
2021-11-19	114.42	119	119	113.4	+4.23%	19341	4,463,790	521,152,499
2021-11-18	116.2	114.17	116.2	113.8	-1.58%	10393	680,600	78,119,052
2021-11-17	114.02	116	116	113.43	0.00%	22503	1,259,900	144,277,157
2021-11-16	116	116	116.65	113.65	0.00%	15803	876,910	101,015,436
2021-11-15	115	116	116	112.33	+0.87%	13425	963,950	110,791,890
2021-11-12	114.61	115	115.99	110.55	0.00%	18295	912,870	103,266,115
2021-11-11	113	115	115	111.54	+1.77%	8092	529,340	60,133,706
2021-11-10	112.97	113	113.44	109.01	+0.89%	16599	1,199,120	132,742,611
2021-11-09	113.04	112	115	111.8	-1.02%	8143	869,720	98,064,254
2021-11-08	118.78	113.15	118.78	113.1	-1.61%	8517	631,830	72,043,403
2021-11-05	113.68	115	116.88	111.6	+1.77%	8930	882,120	100,554,683
2021-11-03	112.9	113	115	111.5	+0.44%	4280	349,540	39,313,374
2021-11-02	113.98	112.5	117.48	112.05	-1.32%	6901	861,540	98,432,968
2021-11-01	114.99	114	116.42	110	+1.79%	5587	418,830	47,891,111
2021-10-29	110.8	112	117	109	+1.82%	10710	812,270	91,887,988
2021-10-28	110.6	110	112.7	109.15	-2.62%	6896	842,130	93,097,556
2021-10-27	114.88	112.96	114.88	108.8	-0.04%	10483	1,206,110	134,743,167
2021-10-26	115.96	113	117.55	111.81	-2.59%	14881	1,787,510	203,233,672
2021-10-25	114.99	116	118.03	112.04	+0.87%	15151	1,776,080	207,447,085
2021-10-22	118.49	115	118.8	111.9	-2.54%	18262	2,982,260	344,303,187
2021-10-21	125	118	149.56	116.15	0.00%	25124	4,863,470	581,308,641

Архив котировок акции RENI по годам

2026 2025 2024 2023 2022 2021