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)
2023-12-29	96.56	94	96.56	94	-2.87%	4447	505,010	47,907,289
2023-12-28	98.04	96.78	98.28	95.6	-1.95%	4431	533,690	51,637,249
2023-12-27	96.94	98.7	99.28	95.72	+1.84%	6730	900,990	88,184,745
2023-12-26	93.8	96.92	96.92	93.4	+2.67%	5265	681,820	65,023,594
2023-12-25	93.96	94.4	95.6	91.54	+0.66%	7616	1,125,730	105,462,180
2023-12-22	89.62	93.78	93.78	89.2	+3.62%	9376	1,135,850	104,351,564
2023-12-21	91.04	90.5	91.06	88.4	-0.70%	3319	625,820	56,178,435
2023-12-20	90.34	91.14	91.14	89.2	+0.51%	12021	587,200	52,978,190
2023-12-19	91	90.68	91	89	-0.57%	9423	415,440	37,306,818
2023-12-18	86.58	91.2	91.2	86.1	+6.05%	6497	637,190	56,334,103
2023-12-15	84.2	86	86.82	83.82	+0.26%	2385	500,000	42,734,336
2023-12-14	85.5	85.78	85.78	84	+0.33%	1519	320,630	27,217,961
2023-12-13	85.38	85.5	85.52	83.5	0.00%	2032	379,700	32,069,514
2023-12-12	86.18	85.5	86.18	82.9	-0.58%	3231	640,600	54,001,867
2023-12-11	88.72	86	89.88	85.54	-3.39%	2727	697,130	60,181,245
2023-12-08	89	89.02	90.38	88.1	+0.02%	2891	355,810	31,649,451
2023-12-07	89.68	89	89.68	86.22	-0.76%	2081	297,400	26,120,331
2023-12-06	90.88	89.68	90.88	86.88	-0.36%	2537	504,410	44,466,970
2023-12-05	85.9	90	90	84.54	+3.81%	4061	526,620	46,115,711
2023-12-04	89.34	86.7	89.34	84.44	-3.26%	10946	1,040,310	89,314,039
2023-12-01	91.48	89.62	91.48	88.44	-1.52%	9354	683,000	61,078,718
2023-11-30	93.16	91	93.28	90.6	-2.69%	6157	593,200	54,339,276
2023-11-29	93.02	93.52	93.52	90.7	+0.56%	15182	826,750	76,527,887
2023-11-28	95.78	93	95.92	90.2	-2.90%	17415	2,522,740	231,729,337
2023-11-27	97	95.78	97	93.2	-1.26%	5676	1,015,550	96,629,641
2023-11-24	96.12	97	98.96	95.74	+0.92%	4637	624,350	60,494,934
2023-11-23	96.72	96.12	99.96	94.24	-0.58%	14878	1,633,800	158,363,372
2023-11-22	98.06	96.68	98.06	96.68	-0.72%	5191	639,340	62,149,560
2023-11-21	97.76	97.38	98.58	96.82	-0.73%	8257	550,660	53,699,708
2023-11-20	97.42	98.1	99.66	96.5	+0.45%	10311	1,073,630	105,315,689
2023-11-17	99.2	97.66	100.96	96.46	-3.02%	25010	2,217,490	218,751,758
2023-11-16	97	100.7	101.26	96.36	+4.40%	14663	2,460,770	243,750,660
2023-11-15	97	96.46	97.3	95.56	-0.56%	3682	1,007,980	97,507,114
2023-11-14	95.7	97	97.9	93.04	+1.04%	13130	1,658,800	159,101,155
2023-11-13	96.3	96	96.96	95.2	-0.31%	2960	488,190	46,923,698
2023-11-10	97.64	96.3	97.64	96	-0.43%	5331	455,690	43,995,183
2023-11-09	96.92	96.72	97.88	96.3	-0.21%	7100	638,540	61,966,948
2023-11-08	95.74	96.92	97	93.3	+1.23%	3207	557,880	53,569,165
2023-11-07	96.2	95.74	97.4	95.4	-0.48%	2669	386,940	37,210,368
2023-11-06	96	96.2	96.4	94.66	+0.21%	1905	184,060	17,568,479
2023-11-03	96.8	96	97.06	94.16	-0.52%	3220	369,560	35,233,543
2023-11-02	98.5	96.5	99.2	95.84	-1.73%	13136	985,070	96,292,352
2023-11-01	94.98	98.2	99.3	94.24	+3.39%	15161	1,939,580	189,942,116
2023-10-31	95.36	94.98	95.86	93	-0.36%	4964	710,320	66,728,276
2023-10-30	95.86	95.32	95.86	94.36	-0.29%	4029	544,790	51,721,862
2023-10-27	96.12	95.6	96.9	95.02	-1.75%	5013	595,890	57,104,874
2023-10-26	98.08	97.3	98.08	96.06	-0.51%	4426	701,500	68,065,176
2023-10-25	98.72	97.8	98.94	97.56	-0.93%	4120	516,870	50,661,158
2023-10-24	99.1	98.72	99.26	98.32	-0.74%	3455	426,050	42,061,364
2023-10-23	100.72	99.46	100.72	99.16	-0.42%	3135	386,020	38,420,418
2023-10-20	101.3	99.88	101.92	99.84	-1.40%	5403	600,420	60,344,415
2023-10-19	101.56	101.3	102	99.52	-0.61%	10702	1,202,230	121,333,584
2023-10-18	101.06	101.92	101.92	99.3	+0.83%	10026	1,289,160	129,166,210
2023-10-17	99.1	101.08	101.08	98	+2.62%	16107	2,180,060	218,307,987
2023-10-16	97	98.5	100	95.72	+2.88%	14355	1,729,780	169,775,203
2023-10-13	97.3	95.74	97.48	94.22	-1.46%	9215	1,199,380	114,741,929
2023-10-12	98	97.16	98.48	92	-1.70%	9583	1,215,820	117,710,946
2023-10-11	100	98.84	101	98.5	-1.28%	10459	1,408,460	140,297,230
2023-10-10	97.62	100.12	102	97	-6.31%	47053	6,760,310	671,813,573
2023-10-09	107	106.86	109.4	105.52	+0.06%	32054	4,690,970	505,340,304
2023-10-06	107	106.8	107.76	106.06	-0.24%	5167	999,950	106,776,048
2023-10-05	108.88	107.06	108.88	104.08	-1.13%	10250	1,524,830	162,273,866
2023-10-04	109.3	108.28	109.7	107.66	-0.79%	6491	949,710	103,094,653
2023-10-03	110.84	109.14	110.88	108.1	-0.07%	5375	969,030	105,850,355
2023-10-02	109.5	109.22	112.5	107.66	+0.02%	16335	2,111,520	232,146,088
2023-09-29	109.98	109.2	113.14	108.64	+0.02%	19635	3,393,850	375,192,480
2023-09-28	109.98	109.18	109.98	108.7	+0.17%	6430	946,100	103,235,691
2023-09-27	108.02	109	110	108.02	+0.93%	6975	1,353,070	147,249,871
2023-09-26	109.1	108	111.9	107	-0.30%	15284	2,646,590	289,778,098
2023-09-25	105.72	108.32	108.5	105	+2.77%	10157	1,796,620	191,668,798
2023-09-22	101.28	105.4	107.98	99.04	+4.07%	9088	1,804,140	188,108,641
2023-09-21	106.7	101.28	106.8	100.8	-4.99%	8063	1,086,290	112,599,912
2023-09-20	108.66	106.6	109	104.02	-1.61%	6556	852,990	90,685,316
2023-09-19	110.22	108.34	110.5	106.06	-1.24%	6871	938,670	101,489,242
2023-09-18	111.52	109.7	113.6	109	-0.58%	12018	1,434,740	159,220,250
2023-09-15	108.8	110.34	111	105.5	+1.42%	10061	1,388,890	152,088,787
2023-09-14	113.5	108.8	114.3	96	-4.11%	28338	3,550,810	379,967,389
2023-09-13	110.5	113.46	123.76	110.02	+3.45%	66341	11,835,780	1,386,710,998
2023-09-12	110.9	109.68	110.98	107	+0.33%	3615	521,840	57,260,544
2023-09-11	111.34	109.32	111.42	109	-1.53%	5023	654,100	71,880,558
2023-09-08	112	111.02	112.42	107	-0.88%	7372	964,380	106,501,410
2023-09-07	112.98	112	114.2	106.5	-0.85%	26167	1,960,210	219,279,462
2023-09-06	112.9	112.96	113.5	111	+0.05%	14969	1,158,800	130,478,313
2023-09-05	114	112.9	114.8	112.1	-0.02%	9283	1,560,970	176,855,487
2023-09-04	114.5	112.92	114.9	112.9	-0.23%	12008	1,532,170	174,254,755
2023-09-01	113.3	113.18	113.42	111.1	+0.73%	14514	801,240	90,032,614
2023-08-31	114.1	112.36	114.64	111.56	-0.55%	5848	654,450	73,937,530
2023-08-30	111.04	112.98	114.2	111	+2.24%	26938	1,691,930	191,504,905
2023-08-29	113.74	110.5	114.88	110.08	-2.66%	10287	1,449,720	162,953,852
2023-08-28	114.88	113.52	117.9	112.9	+0.21%	13272	1,939,580	221,458,916
2023-08-25	115.4	113.28	120.5	113.2	+0.02%	18699	3,501,670	408,371,616
2023-08-24	115.98	113.26	119.6	112.2	-2.53%	7232	1,228,800	142,226,369
2023-08-23	119.2	116.2	119.82	113.6	-2.30%	14910	1,429,220	166,223,981
2023-08-22	125	118.94	125	112.8	+0.37%	36593	5,346,770	625,712,497
2023-08-21	106	118.5	118.88	105.5	+12.86%	26108	5,008,830	563,925,313
2023-08-18	97.82	105	107	96	+10.06%	22352	4,475,710	458,332,075
2023-08-17	93.86	95.4	95.58	92.18	+2.76%	1718	272,650	25,675,668
2023-08-16	94.76	92.84	95.78	89	-1.98%	5431	1,069,980	98,659,412
2023-08-15	93.18	94.72	96	91.06	+0.81%	2760	548,400	51,794,893
2023-08-14	95.24	93.96	98	93	-0.97%	4530	883,150	84,262,430
2023-08-11	95.54	94.88	95.64	94.12	+0.23%	1445	171,090	16,188,706
2023-08-10	96.4	94.66	96.4	93	-0.15%	3060	512,290	48,519,976
2023-08-09	93.1	94.8	96.36	92.56	+1.89%	4294	840,700	79,745,792
2023-08-08	91.98	93.04	96.5	86.62	+2.02%	6139	1,148,440	106,521,888
2023-08-07	92.22	91.2	93.7	90.8	-1.15%	2533	406,460	37,717,360
2023-08-04	95	92.26	96.5	87.5	-2.84%	5486	926,850	86,633,867
2023-08-03	94.2	94.96	97	93.5	+1.47%	3124	576,630	54,563,599
2023-08-02	93.9	93.58	94.04	93.02	-0.13%	2737	309,920	28,928,095
2023-08-01	94.48	93.7	94.64	93.02	-0.19%	2586	332,270	31,117,643
2023-07-31	95	93.88	95	93	-0.04%	2710	430,190	40,481,101
2023-07-28	94.5	93.92	95.2	92.48	+0.30%	3549	556,950	52,307,658
2023-07-27	94	93.64	98	92.1	+3.88%	16107	3,390,510	321,331,367
2023-07-26	90.3	90.14	90.48	87.9	+0.49%	2774	450,330	40,314,577
2023-07-25	88	89.7	90.52	87.78	+2.30%	4659	787,020	70,546,647
2023-07-24	88.46	87.68	88.46	87	+0.85%	1889	335,480	29,429,699
2023-07-21	88.5	86.94	88.5	85.8	-0.98%	2768	414,910	36,127,149
2023-07-20	88	87.8	89.56	86.1	-1.35%	3147	453,100	39,808,070
2023-07-19	91	89	91.14	87.22	-1.18%	5163	817,840	72,745,485
2023-07-18	92	90.06	93.46	89	-1.01%	7669	1,350,460	122,750,028
2023-07-17	86.6	90.98	90.98	84.12	+4.96%	8867	1,727,490	153,937,010
2023-07-14	85.5	86.68	87.5	83.8	+1.69%	4860	932,790	80,374,430
2023-07-13	85.08	85.24	86.8	82	+0.61%	5387	1,125,890	95,507,334
2023-07-12	84.98	84.72	86.22	82.38	-0.24%	4312	818,210	69,296,468
2023-07-11	85.32	84.92	85.6	84.26	-0.49%	1786	230,470	19,546,418
2023-07-10	87	85.34	87	84.26	+0.99%	3385	592,420	50,471,450
2023-07-07	88.7	84.5	89.6	80.88	-3.98%	10062	3,062,980	260,054,490
2023-07-06	89.48	88	92.8	86	-0.36%	7121	1,473,900	130,551,388
2023-07-05	88.32	88.32	92	86.22	+0.39%	13532	2,635,300	235,729,956
2023-07-04	83.38	87.98	89.6	81.34	+6.41%	19201	4,157,430	358,291,027
2023-07-03	79.76	82.68	84.2	76.9	+4.74%	12029	2,714,070	223,428,474
2023-06-30	79	78.94	79.5	77.28	+0.51%	2239	322,440	25,338,282
2023-06-29	79.24	78.54	81.58	75.74	-1.65%	8786	1,901,860	150,126,490
2023-06-28	73.02	79.86	80	71.76	+11.38%	19423	3,530,600	273,625,820
2023-06-27	70.34	71.7	74	68.8	+1.93%	3792	912,150	65,656,429
2023-06-26	69.5	70.34	71.36	67.58	+1.59%	2242	354,990	24,669,877
2023-06-23	71.42	69.24	72.32	68.8	-3.16%	4446	775,950	54,244,780
2023-06-22	71.4	71.5	72.04	71.28	-0.14%	760	125,850	9,015,441
2023-06-21	71.8	71.6	72.06	71.3	-0.42%	1126	181,860	13,034,405
2023-06-20	72.3	71.9	72.86	71.08	-0.22%	1603	287,390	20,693,952
2023-06-19	73.4	72.06	73.4	71.7	-1.83%	1764	307,840	22,232,833
2023-06-16	73.48	73.4	73.5	71.5	+1.05%	1392	245,510	17,795,600
2023-06-15	71.68	72.64	73.06	71.1	+1.59%	1565	292,520	21,208,485
2023-06-14	71.36	71.5	72.22	70.58	+0.20%	1660	271,120	19,395,897
2023-06-13	72	71.36	72	70.74	+0.62%	1259	207,750	14,791,871
2023-06-09	72.02	70.92	72.02	70.74	-0.25%	2082	229,660	16,349,044
2023-06-08	71.54	71.1	73.2	70.9	-0.62%	2800	480,390	34,678,232
2023-06-07	70.72	71.54	72.98	70.5	+1.48%	4164	658,060	47,315,303
2023-06-06	68.7	70.5	72.12	67	+2.53%	5755	1,229,730	86,654,671
2023-06-05	69.32	68.76	70.46	68.52	-2.77%	2452	413,280	28,703,928
2023-06-02	70.76	70.72	70.96	69.02	+1.12%	1935	365,170	25,592,055
2023-06-01	68.5	69.94	72.38	68.3	+2.70%	11519	2,947,620	207,422,617
2023-05-31	67	68.1	68.12	66.12	+2.19%	1253	253,710	17,029,710
2023-05-30	67	66.64	67.92	66.1	-1.19%	1941	341,700	22,964,650
2023-05-29	67.8	67.44	68.7	65.86	-0.82%	2931	549,920	37,043,743
2023-05-26	67.62	68	70.18	65.8	+1.25%	5405	1,161,370	78,548,626
2023-05-25	69.28	67.16	69.34	65.26	-2.33%	2892	488,480	32,882,566
2023-05-24	70.32	68.76	70.9	68.52	-0.12%	2151	416,610	28,972,292
2023-05-23	71.5	68.84	71.5	65.62	-1.83%	5590	1,032,190	71,479,621
2023-05-22	69	70.12	71.46	66.98	+2.75%	7926	1,556,940	108,516,595
2023-05-19	67.14	68.24	69.76	67.12	+1.64%	5117	944,540	64,680,041
2023-05-18	64.4	67.14	68.48	64.08	+4.25%	7670	1,581,240	105,878,357
2023-05-17	64.26	64.4	64.76	64.08	-0.09%	754	107,860	6,945,723
2023-05-16	65.5	64.46	65.5	64.3	-0.80%	1062	122,700	7,950,424
2023-05-15	65	64.98	66	64.5	+0.84%	1627	261,020	17,027,674
2023-05-12	65.48	64.44	65.68	64.06	-1.59%	1294	175,390	11,351,960
2023-05-11	63.96	65.48	66.22	63.86	+2.86%	4364	851,080	55,433,428
2023-05-10	63.14	63.66	64.1	62.76	+1.18%	1398	220,480	14,006,930
2023-05-08	63.2	62.92	64	62.7	-2.15%	650	82,790	5,225,755
2023-05-05	62	64.3	64.34	61.08	+5.58%	2829	559,340	35,349,617
2023-05-04	62.02	60.9	62.74	60.9	-1.84%	1313	206,710	12,709,348
2023-05-03	62.08	62.04	63.4	60.44	-2.18%	2901	472,650	29,135,035
2023-05-02	63.98	63.42	70.14	59	-0.88%	12255	2,307,400	149,374,304
2023-04-28	64.98	63.98	65.16	63.82	-1.27%	1788	247,250	15,904,539
2023-04-27	65.8	64.8	65.84	64.5	-0.92%	1530	221,710	14,399,128
2023-04-26	66.12	65.4	66.46	65	-1.09%	1954	307,580	20,156,699
2023-04-25	65.46	66.12	66.68	65.1	+1.01%	2113	467,870	30,910,532
2023-04-24	65.02	65.46	65.52	63.2	+0.12%	3214	635,550	41,035,794
2023-04-21	66.9	65.38	66.94	65.32	-1.15%	1620	252,690	16,648,009
2023-04-20	67.04	66.14	67.48	64.92	-1.34%	3947	756,350	49,745,324
2023-04-19	65.26	67.04	68.86	64.92	+2.73%	9264	1,844,120	123,911,727
2023-04-18	66	65.26	66	63.9	-0.76%	3050	508,410	33,066,898
2023-04-17	65.14	65.76	66.9	64.72	+1.20%	2826	537,710	35,347,814
2023-04-14	65	64.98	65.72	63.62	+0.25%	2410	399,020	25,711,683
2023-04-13	64.8	64.82	65.94	62.52	+0.19%	5557	969,600	62,570,540
2023-04-12	65.5	64.7	68.24	64.12	-1.46%	6746	1,336,290	88,836,041
2023-04-11	65.1	65.66	69	62.22	+3.86%	25718	5,653,510	375,005,722
2023-04-10	59.4	63.22	64.86	58.86	+6.36%	14221	2,682,930	166,704,676
2023-04-07	59.7	59.44	59.96	57	+1.02%	3509	886,540	52,029,327
2023-04-06	58.18	58.84	60	57.6	+2.22%	5396	1,182,890	70,083,255
2023-04-05	57.58	57.56	57.64	56.32	-0.14%	2479	368,330	21,008,040
2023-04-04	60.66	57.64	60.66	56.08	-3.84%	7493	1,724,800	100,516,421
2023-04-03	57.94	59.94	61	56.82	+4.46%	9110	2,040,530	120,012,435
2023-03-31	55.16	57.38	58.28	54.68	+5.09%	12348	2,946,670	167,747,563
2023-03-30	54.98	54.6	55.5	54.22	+0.18%	2667	600,770	32,971,428
2023-03-29	53.94	54.5	55.9	53.7	+1.57%	9883	2,523,460	139,072,241
2023-03-28	54.4	53.66	54.6	53.22	-1.00%	1985	295,610	15,910,206
2023-03-27	53.9	54.2	54.7	53.5	+0.71%	3593	933,730	50,467,440
2023-03-24	54.36	53.82	54.9	53.2	-0.70%	2072	350,710	18,878,375
2023-03-23	54.5	54.2	55.18	53.6	-0.55%	1555	245,820	13,358,000
2023-03-22	56.4	54.5	56.88	54.2	-2.40%	2457	398,670	21,911,704
2023-03-21	54.6	55.84	57.48	54	+3.14%	4774	810,920	45,367,349
2023-03-20	53.56	54.14	54.28	53.56	+0.30%	549	57,060	3,085,731
2023-03-17	53.22	53.98	54.48	53.02	+1.43%	584	59,920	3,233,941
2023-03-16	54.12	53.22	54.12	52.94	-1.44%	652	66,010	3,523,383
2023-03-15	54.4	54	54.58	53.9	-0.55%	395	60,890	3,292,172
2023-03-14	54.6	54.3	54.6	54	-0.55%	376	31,010	1,683,110
2023-03-13	54.96	54.6	54.98	53.86	-0.26%	991	117,690	6,393,172
2023-03-10	55.02	54.74	55.3	54.32	-1.12%	510	49,370	2,705,407
2023-03-09	54.56	55.36	55.8	54.22	+1.58%	1031	152,720	8,384,102
2023-03-07	54.94	54.5	54.94	53.52	+0.18%	659	77,220	4,211,470
2023-03-06	53.86	54.4	54.96	53.62	+1.68%	1299	145,380	7,903,937
2023-03-03	53.12	53.5	53.82	53.12	-0.11%	468	50,140	2,684,522
2023-03-02	54.48	53.56	54.48	52.68	-1.11%	984	138,110	7,392,773
2023-03-01	54.54	54.16	54.72	53.9	+0.33%	694	102,040	5,528,480
2023-02-28	53.52	53.98	55.48	53.4	-0.41%	1566	281,720	15,351,837
2023-02-27	54.1	54.2	54.82	52.54	0.00%	879	135,310	7,309,910
2023-02-24	54.34	54.2	54.88	53.6	+0.33%	765	100,430	5,448,550
2023-02-22	52.54	54.02	54.88	52.54	+2.35%	2846	480,140	25,967,745
2023-02-21	52.88	52.78	53.32	52.04	+1.27%	820	124,410	6,549,337
2023-02-20	52.04	52.12	52.64	51.1	-0.11%	994	123,990	6,418,791
2023-02-17	52.58	52.18	52.58	51.84	-0.46%	556	68,660	3,584,417
2023-02-16	52.34	52.42	54.16	51.6	+1.94%	1125	134,390	7,111,550
2023-02-15	54	51.42	54.26	51.2	-5.06%	1889	246,380	12,870,392
2023-02-14	55.84	54.16	55.84	54.12	-2.80%	1162	125,550	6,872,838
2023-02-13	55.08	55.72	56.3	54.74	+1.16%	1216	187,820	10,480,025
2023-02-10	55.14	55.08	55.58	54.9	+0.04%	872	102,790	5,673,063
2023-02-09	55.56	55.06	56.2	53.78	-0.90%	1667	225,200	12,379,898
2023-02-08	56.5	55.56	57.48	55.44	-0.47%	1902	371,190	20,876,097
2023-02-07	56.54	55.82	56.78	55	-0.82%	2767	495,650	27,613,582
2023-02-06	55.3	56.28	58.98	54.42	+2.78%	7129	1,204,090	68,853,849
2023-02-03	55.06	54.76	55.12	53.68	+0.33%	1124	203,970	11,149,741
2023-02-02	54.76	54.58	55.06	53.66	+1.90%	1218	235,460	12,839,686
2023-02-01	55	53.56	55.64	53.48	-1.94%	1115	148,190	8,086,168
2023-01-31	53.32	54.62	55.84	52.76	+2.09%	2711	395,510	21,507,467
2023-01-30	54	53.5	54.92	52.8	-0.96%	2085	290,350	15,495,651
2023-01-27	53.2	54.02	63.36	52.8	+2.70%	22553	3,997,980	230,415,435
2023-01-26	51.2	52.6	52.74	50.16	+2.81%	1642	264,940	13,742,968
2023-01-25	51.9	51.16	51.9	50.04	-1.20%	467	75,530	3,868,678
2023-01-24	51.32	51.78	51.98	51.32	+0.19%	330	28,820	1,489,642
2023-01-23	51.98	51.68	51.98	50.7	+1.10%	422	32,460	1,672,726
2023-01-20	51.74	51.12	51.76	50.54	-1.16%	552	49,060	2,507,675
2023-01-19	52.02	51.72	52.48	51.52	-0.58%	285	27,060	1,398,884
2023-01-18	52	52.02	52.46	51.62	-0.27%	340	30,730	1,600,133
2023-01-17	52.26	52.16	52.9	51.52	+0.12%	582	71,410	3,710,798
2023-01-16	52.32	52.1	52.52	51.08	+0.08%	763	78,350	4,061,777
2023-01-13	52.02	52.06	52.4	51.16	-0.27%	645	67,390	3,491,722
2023-01-12	52.9	52.2	52.9	51.9	-0.46%	544	40,680	2,126,225
2023-01-11	51.92	52.44	52.92	51.82	+1.20%	924	115,830	6,070,965
2023-01-10	51.2	51.82	52.2	51.08	+1.33%	1115	178,600	9,238,768
2023-01-09	50.16	51.14	53.96	50.16	+1.99%	2927	463,180	23,976,331
2023-01-06	50.4	50.14	50.4	49.92	+0.16%	232	13,290	665,124
2023-01-05	50.7	50.06	50.7	49.86	+0.32%	240	38,230	1,916,846
2023-01-04	50.08	49.9	50.2	49.8	-0.20%	252	17,160	857,058
2023-01-03	50.26	50	50.26	49.5	0.00%	321	34,870	1,745,542

Архив котировок акции RENI по годам

2026 2025 2024 2023 2022 2021