Ренессанс Страхование

RENI

85.72 ₽ -0.58% ↓

История котировок RENI

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	50.16	50.06	50.18	49.54	-0.24%	345	38,740	1,933,557
2022-12-29	49.46	50.18	50.18	49.02	+1.62%	461	63,210	3,152,126
2022-12-28	50	49.38	50	49.06	-0.84%	528	70,820	3,512,294
2022-12-27	49.98	49.8	50	49.16	-0.20%	611	79,670	3,952,762
2022-12-26	50.4	49.9	50.4	49.42	-0.24%	609	183,720	9,162,223
2022-12-23	50	50.02	50.08	49.26	+0.04%	537	87,130	4,335,534
2022-12-22	51.38	50	51.38	49.7	-0.99%	914	184,020	9,239,128
2022-12-21	50.8	50.5	51.5	50	-1.37%	833	185,160	9,372,558
2022-12-20	50.78	51.2	51.52	50.26	+0.79%	625	172,120	8,812,502
2022-12-19	52.26	50.8	53.46	49.28	-4.73%	2308	487,960	25,151,654
2022-12-16	54.54	53.32	55.5	52.26	-2.59%	1917	680,200	36,596,519
2022-12-15	54.74	54.74	56	53.5	-2.08%	844	199,040	10,898,416
2022-12-14	57.08	55.9	60.22	52.82	-3.55%	3269	713,200	39,505,215
2022-12-13	57.48	57.96	57.96	55.5	+1.15%	866	210,310	11,968,628
2022-12-12	56.38	57.3	57.42	54.4	+1.96%	893	246,290	13,703,920
2022-12-09	54	56.2	56.2	53.88	+2.18%	423	155,920	8,607,140
2022-12-08	55.7	55	56.86	53.66	-0.25%	781	216,440	11,899,552
2022-12-07	55.02	55.14	55.24	52.06	+0.29%	781	151,020	8,196,277
2022-12-06	53.08	54.98	55.8	51.66	+4.52%	1842	390,430	21,101,207
2022-12-05	51.3	52.6	53.3	50.26	+2.14%	722	97,310	5,022,107
2022-12-02	49.72	51.5	52	49.4	+3.62%	373	64,890	3,248,991
2022-12-01	49.98	49.7	50	49.2	+0.16%	223	33,570	1,665,819
2022-11-30	48.92	49.62	49.82	48.92	+0.57%	208	14,280	706,353
2022-11-29	48.54	49.34	50.22	48.54	-0.20%	353	34,490	1,699,109
2022-11-28	48.94	49.44	49.84	47.98	-0.08%	446	48,470	2,375,945
2022-11-25	49.9	49.48	49.9	49.22	+0.57%	224	15,290	758,824
2022-11-24	49.84	49.2	50.26	49.2	-1.32%	197	11,140	552,526
2022-11-23	49.9	49.86	50.32	49.78	-0.56%	187	15,740	786,847
2022-11-22	48.76	50.14	50.14	48.62	+2.28%	253	29,900	1,472,649
2022-11-21	49.08	49.02	50.14	48.62	-0.93%	408	43,050	2,112,145
2022-11-18	50.1	49.48	50.24	49.14	-1.24%	202	13,950	689,895
2022-11-17	49.68	50.1	50.26	48	+1.54%	429	42,430	2,092,916
2022-11-16	49	49.34	50.04	49	-0.80%	315	31,200	1,539,043
2022-11-15	50.48	49.74	50.48	49.62	-0.12%	238	15,720	786,912
2022-11-14	49	49.8	50	49	+0.97%	312	23,210	1,155,097
2022-11-11	49.58	49.32	49.8	49	-0.84%	411	33,050	1,630,691
2022-11-10	49	49.74	50.08	48.54	+1.18%	423	37,840	1,868,074
2022-11-09	50.8	49.16	50.98	49.12	-3.23%	374	26,640	1,335,398
2022-11-08	50.2	50.8	51	50.2	-0.08%	316	26,140	1,327,354
2022-11-07	55	50.84	55	50.5	+1.36%	591	68,740	3,561,936
2022-11-03	50.02	50.16	50.38	47.62	-1.07%	392	26,770	1,322,434
2022-11-02	51.16	50.7	51.58	49.54	-0.63%	619	62,670	3,165,348
2022-11-01	52.1	51.02	52.84	50.7	-1.12%	573	40,870	2,118,190
2022-10-31	50.83	51.6	52.98	50.64	+1.57%	941	94,280	4,906,411
2022-10-28	49.62	50.8	51.22	48.98	+2.58%	603	51,150	2,570,320
2022-10-27	49.06	49.52	49.52	48.03	+1.52%	510	43,330	2,124,389
2022-10-26	49.54	48.78	50.39	48.44	-1.47%	939	143,170	7,013,684
2022-10-25	49.07	49.51	49.8	48.44	+1.66%	530	41,080	2,026,421
2022-10-24	49.31	48.7	50.43	48.66	+0.29%	532	44,660	2,199,266
2022-10-21	48.25	48.56	49.1	47.3	+0.83%	375	25,920	1,250,742
2022-10-20	46.68	48.16	49.8	46.56	+2.51%	576	104,300	5,036,282
2022-10-19	47.38	46.98	47.87	46.31	-1.20%	297	33,230	1,553,059
2022-10-18	48	47.55	48.53	46.73	-0.11%	538	58,640	2,778,611
2022-10-17	46.64	47.6	48	46.64	+0.32%	436	34,520	1,648,067
2022-10-14	48.59	47.45	48.59	47	-0.90%	333	35,070	1,661,853
2022-10-13	48.22	47.88	49.59	47.55	+0.02%	306	26,410	1,267,226
2022-10-12	46.83	47.87	48.77	46.23	+2.95%	510	67,680	3,229,204
2022-10-11	45.68	46.5	46.69	45.68	+1.09%	371	31,230	1,440,986
2022-10-10	41.53	46	46.49	41.46	0.00%	703	103,500	4,660,970
2022-10-07	46.01	46	47.19	44.9	-2.13%	349	38,940	1,784,632
2022-10-06	46.2	47	47.78	46.2	-0.42%	383	34,100	1,603,384
2022-10-05	48.99	47.2	48.99	45.9	-2.70%	1079	164,290	7,698,589
2022-10-04	47.96	48.51	49.4	46.28	+1.15%	916	147,290	7,052,210
2022-10-03	45.78	47.96	50	44.21	+5.41%	1444	203,890	9,464,402
2022-09-30	45.94	45.5	47.43	42.6	-0.55%	1005	115,550	5,118,700
2022-09-29	46	45.75	46.99	41.95	-0.54%	783	122,030	5,389,841
2022-09-28	43.5	46	46.51	42.93	+5.34%	679	72,920	3,239,455
2022-09-27	44.05	43.67	47	42.9	-5.07%	1164	138,660	6,254,302
2022-09-26	46.6	46	46.7	40.5	-1.81%	1672	179,280	7,741,741
2022-09-23	52.09	46.85	52.96	46.64	-11.12%	1210	140,940	6,971,546
2022-09-22	51.95	52.71	53.52	50	+2.55%	858	86,550	4,559,656
2022-09-21	51	51.4	52.3	46	-5.51%	1754	205,850	10,267,566
2022-09-20	58.81	54.4	59.49	52.25	-7.80%	2064	246,140	13,737,025
2022-09-19	59.41	59	59.98	58.5	-1.35%	862	120,420	7,116,494
2022-09-16	60.02	59.81	60.02	59.35	-0.98%	838	96,620	5,786,060
2022-09-15	60	60.4	60.4	58.7	+0.67%	1106	281,370	16,771,558
2022-09-14	57.99	60	60	56.56	+3.45%	2191	517,150	30,248,350
2022-09-13	59.8	58	60	55.99	-3.33%	4332	1,028,130	59,576,137
2022-09-12	55.97	60	60	54.8	+5.26%	6496	1,220,030	68,109,150
2022-09-09	55.74	57	57.24	54.5	+2.00%	2484	591,780	32,869,049
2022-09-08	56.5	55.88	58	54.3	-3.66%	3351	570,100	31,595,456
2022-09-07	59.31	58	59.82	55.75	-3.09%	2221	476,340	27,368,328
2022-09-06	60.8	59.85	60.8	57.07	-1.72%	1920	281,520	16,658,371
2022-09-05	61.05	60.9	61.05	58.2	-0.16%	1346	239,930	14,450,764
2022-09-02	61.05	61	61.82	59.52	0.00%	1078	182,430	10,988,909
2022-09-01	60.4	61	61	58.68	+1.67%	1005	195,980	11,769,917
2022-08-31	61	60	61	58.07	-0.83%	1094	213,910	12,739,892
2022-08-30	60.01	60.5	61.85	58.05	+0.83%	2184	358,660	21,358,897
2022-08-29	58	60	60	56.32	+3.45%	1896	348,700	20,585,701
2022-08-26	55.2	58	58.5	55.2	+5.61%	3330	585,330	33,439,552
2022-08-25	56.08	54.92	56.9	54.73	-1.68%	1078	260,680	14,507,248
2022-08-24	56.51	55.86	58.58	55	-2.00%	1456	219,080	12,347,722
2022-08-23	58.1	57	60.67	53.06	-2.60%	3074	571,310	32,987,658
2022-08-22	55.2	58.52	59.7	55.03	+6.40%	4146	790,900	45,976,595
2022-08-19	61.98	55	61.98	53	-9.39%	4622	903,990	51,050,472
2022-08-18	53.53	60.7	62.45	49.54	+16.51%	9378	1,293,340	74,848,011
2022-08-17	48	52.1	52.1	47.37	+8.86%	1025	207,740	10,160,340
2022-08-16	45.71	47.86	49.8	44.5	+4.70%	2029	358,360	16,969,362
2022-08-15	45.6	45.71	46	44.44	+0.07%	374	54,450	2,476,617
2022-08-12	45.8	45.68	45.8	45	-0.46%	247	38,240	1,739,144
2022-08-11	45.55	45.89	45.9	44.84	+1.66%	364	57,590	2,606,665
2022-08-10	44.52	45.14	45.6	44.52	+0.42%	291	23,340	1,052,343
2022-08-09	45.15	44.95	45.15	44.39	+0.11%	246	26,390	1,179,400
2022-08-08	45.05	44.9	45.58	44.15	-0.44%	533	52,000	2,331,449
2022-08-05	45.09	45.1	45.18	44.07	+0.02%	297	52,460	2,334,145
2022-08-04	43.92	45.09	45.72	43.92	-0.22%	285	33,440	1,500,383
2022-08-03	44	45.19	45.48	43.93	+0.53%	235	25,780	1,155,849
2022-08-02	45.93	44.95	45.93	43.97	-0.55%	361	53,010	2,364,131
2022-08-01	46.27	45.2	46.48	44.8	-2.31%	364	35,870	1,624,335
2022-07-29	46.69	46.27	46.69	44.75	-0.49%	334	29,100	1,336,569
2022-07-28	46	46.5	47.46	44.55	+1.31%	673	89,650	4,113,722
2022-07-27	44.48	45.9	45.97	44.06	+3.38%	627	75,820	3,407,485
2022-07-26	44.82	44.4	45	44.08	-1.03%	393	54,120	2,402,440
2022-07-25	44.59	44.86	44.86	44.01	+1.15%	339	37,590	1,665,450
2022-07-22	44.02	44.35	44.4	43.51	+0.18%	489	93,240	4,099,315
2022-07-21	44.9	44.27	45.13	43.71	-1.40%	489	53,420	2,353,852
2022-07-20	44.13	44.9	44.9	43.89	+0.27%	408	61,730	2,735,903
2022-07-19	44	44.78	45.59	43.5	+1.22%	1043	125,670	5,616,450
2022-07-18	44.57	44.24	44.6	43.86	-1.47%	308	42,640	1,884,898
2022-07-15	43.56	44.9	44.91	43.56	+1.01%	225	39,050	1,727,714
2022-07-14	44.56	44.45	45.4	43.5	-2.52%	384	186,300	8,252,625
2022-07-13	45.5	45.6	46.54	44.05	+0.04%	914	138,350	6,278,402
2022-07-12	46.32	45.58	46.87	44.59	-4.02%	497	60,150	2,727,274
2022-07-11	46.9	47.49	47.61	46.3	+0.51%	414	58,780	2,748,537
2022-07-08	47.63	47.25	47.63	45.81	-0.40%	447	69,710	3,266,338
2022-07-07	46	47.44	47.63	44.27	+3.42%	1147	147,880	6,930,292
2022-07-06	43.51	45.87	45.96	43.37	+4.49%	560	63,660	2,815,311
2022-07-05	43.27	43.9	44.18	41.15	-0.11%	570	720,840	31,007,205
2022-07-04	44.64	43.95	44.75	42.5	-1.24%	395	166,360	7,277,944
2022-07-01	42.78	44.5	44.51	42.09	+1.14%	563	98,530	4,261,615
2022-06-30	44.45	44	44.85	41.2	-0.83%	654	124,930	5,392,996
2022-06-29	44.41	44.37	44.44	42.42	+0.38%	464	77,140	3,350,065
2022-06-28	44.71	44.2	45.45	43.9	-1.12%	393	62,860	2,796,646
2022-06-27	45.56	44.7	45.58	43.21	+0.22%	534	84,410	3,767,460
2022-06-24	45	44.6	45	44.24	-0.89%	303	35,960	1,606,068
2022-06-23	44.1	45	46	43.27	+2.09%	845	216,790	9,776,311
2022-06-22	43.5	44.08	44.39	42.2	+0.39%	1461	241,460	10,410,289
2022-06-21	44.02	43.91	44.92	43.04	-0.54%	415	41,380	1,807,276
2022-06-20	43.99	44.15	45.48	43.13	+0.78%	388	42,750	1,868,110
2022-06-17	43.99	43.81	44.4	43.08	0.00%	297	62,940	2,754,374
2022-06-16	43.99	43.81	44.5	43.57	-0.39%	217	34,320	1,509,080
2022-06-15	42.75	43.98	44.15	42.75	-0.27%	388	51,530	2,232,626
2022-06-14	43	44.1	44.59	42.2	+0.07%	611	98,650	4,237,103
2022-06-10	43.41	44.07	44.08	40.07	-0.02%	548	124,060	5,264,685
2022-06-09	45.02	44.08	46.2	42.48	-2.22%	558	96,920	4,334,964
2022-06-08	42.65	45.08	45.2	42.25	+2.52%	644	164,510	7,266,940
2022-06-07	44.59	43.97	44.59	41.65	+0.87%	659	209,400	9,073,306
2022-06-06	41	43.59	43.59	39.91	+4.91%	628	154,170	6,435,314
2022-06-03	40.01	41.55	41.55	38.66	+3.85%	564	145,610	5,861,097
2022-06-02	39.1	40.01	41.09	38.51	+2.30%	573	124,410	4,977,231
2022-06-01	38.02	39.11	39.39	37.84	+2.19%	377	65,250	2,523,128
2022-05-31	38.47	38.27	38.75	38.02	-1.62%	365	36,540	1,398,963
2022-05-30	39.06	38.9	39.47	38.4	-0.08%	346	17,770	686,934
2022-05-27	39.27	38.93	39.84	38.7	-0.84%	477	62,300	2,447,003
2022-05-26	39.23	39.26	39.87	39.05	+0.33%	331	47,150	1,858,796
2022-05-25	37.22	39.13	40	37.22	-2.90%	461	55,700	2,191,966
2022-05-24	38.2	40.3	40.3	37.73	+5.50%	908	171,590	6,637,211
2022-05-23	38	38.2	40.26	38	-2.05%	966	155,300	6,038,475
2022-05-20	40.62	39	40.65	38.8	-4.22%	1435	211,320	8,341,277
2022-05-19	40.12	40.72	40.99	40.12	+0.94%	470	47,440	1,933,580
2022-05-18	40.47	40.34	41.32	40.25	-0.40%	520	84,470	3,465,948
2022-05-17	40.82	40.5	41.08	40.01	-0.39%	395	42,530	1,726,641
2022-05-16	41.18	40.66	41.77	40.11	-1.26%	751	157,280	6,413,296
2022-05-13	38.71	41.18	41.68	37.01	+5.10%	1119	184,240	7,275,364
2022-05-12	40.02	39.18	40.3	38.4	-2.12%	588	55,110	2,159,600
2022-05-11	40.09	40.03	41.58	39.66	-0.77%	586	63,260	2,556,902
2022-05-06	40.68	40.34	42.25	39.66	-0.12%	1027	262,800	10,667,391
2022-05-05	39.6	40.39	40.48	39.5	+1.43%	544	70,270	2,819,688
2022-05-04	42.78	39.82	42.78	39.8	-4.00%	938	92,230	3,729,622
2022-04-29	40.95	41.48	41.92	40.62	+1.17%	389	27,990	1,156,428
2022-04-28	40.5	41	45.74	40.5	+0.02%	1636	205,610	8,872,402
2022-04-27	40.99	40.99	41.8	40.1	+1.81%	641	79,060	3,225,368
2022-04-26	39.52	40.26	41.78	39	+1.67%	1086	127,530	5,119,348
2022-04-25	40.13	39.6	41.51	39.5	-1.81%	816	90,090	3,610,112
2022-04-22	40.51	40.33	42.57	40	-0.44%	719	66,940	2,722,869
2022-04-21	41.5	40.51	46	40.5	-1.20%	1582	232,570	9,861,408
2022-04-20	41.12	41	42.98	40.09	+0.56%	599	51,140	2,112,322
2022-04-19	41.5	40.77	42.18	40.09	-0.71%	682	60,950	2,493,781
2022-04-18	42.9	41.06	42.9	41.04	-3.30%	939	78,270	3,250,128
2022-04-15	43.07	42.46	43.87	41.69	-1.42%	1240	94,680	4,044,423
2022-04-14	46	43.07	46	43.01	-2.14%	1120	91,000	4,045,396
2022-04-13	45	44.01	47.26	42.21	-1.57%	1852	200,960	8,963,687
2022-04-12	47.19	44.71	47.19	42.02	-1.08%	1084	74,100	3,243,365
2022-04-11	45.24	45.2	53	44.26	-0.07%	3032	319,110	15,244,585
2022-04-08	47	45.23	47.2	43.13	-1.07%	1335	128,730	5,873,075
2022-04-07	46.6	45.72	47.01	44.83	-1.93%	1272	108,630	4,977,645
2022-04-06	48.83	46.62	48.97	44.08	-4.82%	1061	76,670	3,630,106
2022-04-05	50.33	48.98	52	48	-3.47%	1390	129,050	6,470,172
2022-04-04	47.12	50.74	55.6	47.1	-3.09%	2539	280,920	14,333,754
2022-04-01	57	52.36	57.48	49	-3.70%	3874	450,470	24,168,047
2022-03-31	46.04	54.37	65.9	46.04	+26.06%	12063	1,997,070	112,505,266
2022-03-30	37.32	43.13	48	37.32	+15.60%	1880	198,180	8,661,816
2022-03-29	36.74	37.31	43.8	36	+1.55%	1905	230,520	8,777,970
2022-03-28	43	36.74	43	34	-16.14%	2075	201,770	7,693,058
2022-02-25	40	43.81	49.94	35.99	+4.24%	973	95,060	4,190,353
2022-02-24	45.51	42.03	45.51	25	-15.96%	2739	552,140	19,434,906
2022-02-22	50	50.01	52	40.1	+0.02%	2799	586,330	28,627,538
2022-02-21	60.06	50	62.87	49.07	-16.67%	2997	628,190	35,766,736
2022-02-18	60.5	60	62.2	58.12	-0.32%	1275	186,150	11,349,457
2022-02-17	62.7	60.19	63.15	59.13	-3.23%	2635	385,420	23,361,593
2022-02-16	62.99	62.2	64.55	61.95	-0.56%	2119	196,770	12,416,290
2022-02-15	64.64	62.55	64.75	61.43	-2.27%	4279	1,183,030	74,013,965
2022-02-14	66	64	66.91	63.04	-2.90%	2372	277,910	17,957,434
2022-02-11	68	65.91	68	65.66	-3.07%	1356	159,120	10,566,126
2022-02-10	70.62	68	71	67.18	-3.71%	1717	257,220	17,490,838
2022-02-09	67.92	70.62	70.62	67.1	+4.44%	1826	552,930	37,672,977
2022-02-08	68.65	67.62	69.41	67	-1.05%	1590	302,140	20,556,195
2022-02-07	68.18	68.34	69.95	66.85	+1.65%	763	64,550	4,390,799
2022-02-04	67.65	67.23	68.5	66.58	-0.31%	1310	191,870	13,036,444
2022-02-03	69	67.44	69.68	67	-0.35%	1330	166,780	11,269,047
2022-02-02	68.2	67.68	70.96	67.11	+0.18%	4630	574,810	39,276,376
2022-02-01	71.12	67.56	73.8	67	-2.79%	2428	462,060	32,361,948
2022-01-31	68.01	69.5	73.2	68	+5.30%	3525	594,000	42,067,458
2022-01-28	68.86	66	68.86	64.05	-2.87%	1221	241,130	16,046,099
2022-01-27	66.52	67.95	67.95	63.55	+4.17%	1924	339,470	22,337,616
2022-01-26	66.08	65.23	71	63.4	-0.23%	2524	680,790	45,167,061
2022-01-25	66.06	65.38	69.4	62.93	-0.98%	1971	334,330	22,482,518
2022-01-24	70.5	66.03	74.48	62.34	-6.34%	3102	589,410	39,479,813
2022-01-21	72.06	70.5	74.98	70.5	-6.03%	2334	641,560	45,937,536
2022-01-20	75.11	75.02	75.87	73.52	+2.03%	2312	1,006,790	75,280,458
2022-01-19	75.99	73.53	78.45	71.2	-3.25%	2748	966,130	71,708,184
2022-01-18	81.55	76	83.4	72.08	-8.16%	2977	815,710	63,574,432
2022-01-17	93	82.75	94	81.9	-7.25%	2972	981,500	84,138,901
2022-01-14	91.27	89.22	94.5	87	-2.17%	1880	232,580	21,028,103
2022-01-13	92.68	91.2	94.8	90.54	-1.94%	1086	168,760	15,707,554
2022-01-12	93.5	93	95.49	93	-1.06%	863	559,870	52,887,032
2022-01-11	93.43	94	94.21	90.18	+1.06%	1106	169,620	15,687,815
2022-01-10	93.6	93.01	95.39	92.54	-1.08%	1247	145,370	13,609,953
2022-01-06	94.21	94.03	97.22	94.03	-3.01%	1284	110,710	10,495,342
2022-01-05	96.9	96.95	99.5	96.9	-1.07%	856	67,350	6,549,958
2022-01-04	98.92	98	100.51	97.6	-0.82%	1172	111,810	10,988,538
2022-01-03	102.19	98.81	102.21	98.81	0.00%	800	85,630	8,606,063

Архив котировок акции RENI по годам

2026 2025 2024 2023 2022 2021