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)
2025-12-30	95.42	95.72	96.08	95.4	+0.19%	9798	801,190	76,674,840
2025-12-29	95.7	95.54	97.5	95.3	-0.15%	15134	2,065,440	198,908,814
2025-12-26	95.28	95.68	96.16	95.2	+0.57%	5782	900,880	86,299,994
2025-12-25	95.6	95.14	95.6	95	-0.17%	6791	896,940	85,408,894
2025-12-24	95.8	95.3	96.64	95.1	-0.52%	6464	1,005,270	96,367,393
2025-12-23	96.96	95.8	97.28	95.6	-1.20%	11199	1,412,710	136,053,047
2025-12-22	97.6	96.96	98.3	96.58	-0.70%	13112	1,842,510	179,476,023
2025-12-19	98.2	97.64	98.46	96.8	-4.14%	20661	4,080,640	398,806,120
2025-12-18	101.08	101.86	101.98	100.72	+0.61%	19697	3,228,830	326,986,247
2025-12-17	101.46	101.24	101.88	100.54	-0.14%	22028	2,663,210	269,173,431
2025-12-16	100.84	101.38	101.44	100.56	+0.38%	6899	1,246,400	125,806,679
2025-12-15	99.5	101	101	99.32	+1.61%	10272	1,676,600	167,670,205
2025-12-12	99.62	99.4	100.06	99.2	-0.22%	8002	2,502,910	249,289,504
2025-12-11	99.3	99.62	100.2	99.14	+0.26%	9323	1,526,560	152,205,643
2025-12-10	99.56	99.36	99.86	99.02	+0.18%	5733	817,270	81,214,594
2025-12-09	98.62	99.18	99.64	98.3	+0.65%	7128	1,657,490	163,894,014
2025-12-08	98.52	98.54	99.88	98.5	+0.12%	9486	2,522,970	250,238,609
2025-12-05	97.74	98.42	98.46	97.3	+0.70%	13947	2,201,620	215,226,150
2025-12-04	97.3	97.74	98.38	97.3	+0.45%	8505	918,900	89,839,190
2025-12-03	98.46	97.3	98.46	96.1	-1.58%	19823	1,930,880	187,421,318
2025-12-02	99.24	98.86	99.34	98.1	-0.06%	11370	1,200,300	118,464,024
2025-12-01	100.32	98.92	100.48	98.5	-1.38%	16814	3,244,900	321,938,792
2025-11-28	99.6	100.3	100.38	98.92	+0.84%	7369	752,230	74,863,216
2025-11-27	100.3	99.46	100.48	98.36	-0.74%	8079	1,048,450	104,476,396
2025-11-26	100.54	100.2	101.1	99.9	-0.46%	6595	636,450	63,809,993
2025-11-25	101.28	100.66	101.28	99.98	-0.44%	8797	1,908,830	192,011,290
2025-11-24	101	101.1	102.34	99.9	+0.62%	7356	872,730	87,923,829
2025-11-21	101.88	100.48	102.6	99.8	-1.22%	7878	938,610	94,662,607
2025-11-20	102.52	101.72	102.52	99.68	+0.16%	10626	1,303,880	131,544,979
2025-11-19	99.58	101.56	102.94	98.86	+1.99%	11731	1,492,380	150,757,646
2025-11-18	98.2	99.58	100	97.6	+2.11%	7957	1,256,400	124,577,497
2025-11-17	99.78	97.52	100.2	97.18	-2.36%	8107	701,030	69,192,379
2025-11-14	101.88	99.88	102.38	98.76	-1.34%	11490	862,770	86,346,555
2025-11-13	100.54	101.24	102.18	100.44	+0.50%	4515	534,530	54,178,335
2025-11-12	101.92	100.74	103.66	100.28	-0.92%	12338	2,787,480	284,189,906
2025-11-11	101.88	101.68	102.08	99.6	+0.20%	8262	839,460	84,569,257
2025-11-10	100.78	101.48	102.36	100.22	+0.55%	6794	645,540	65,479,458
2025-11-07	99.22	100.92	101.1	98.94	+1.26%	6231	1,402,470	140,692,433
2025-11-06	100	99.66	100.2	98.38	+0.57%	5425	1,012,360	100,171,562
2025-11-05	98.92	99.1	100.36	98	+0.08%	7552	801,160	79,379,432
2025-11-03	97.72	99.02	99.14	97.7	+1.48%	3396	321,450	31,747,564
2025-11-01	96.96	97.58	98.14	96.6	+0.99%	4729	354,550	34,561,939
2025-10-31	98.54	96.62	99.78	95.88	-1.95%	11545	1,942,630	190,382,761
2025-10-30	96.5	98.54	98.68	96.06	+1.90%	9453	1,014,730	98,728,203
2025-10-29	96.28	96.7	97.14	95.32	+0.54%	6373	680,310	65,482,131
2025-10-28	95.12	96.18	96.4	93.56	+1.69%	7359	1,328,590	126,617,164
2025-10-27	98.3	94.58	98.3	94.52	-3.94%	14091	1,306,080	124,901,934
2025-10-24	98.7	98.46	99.66	96.54	+0.47%	10698	1,059,700	104,120,091
2025-10-23	97.52	98	99.66	97.06	-1.01%	7753	697,720	68,525,731
2025-10-22	100.78	99	101.58	97.56	-1.18%	7474	825,230	82,655,736
2025-10-21	102.88	100.18	102.88	97.24	-2.62%	9637	1,207,830	120,927,412
2025-10-20	103.74	102.88	106.1	102.18	-0.19%	11348	1,567,730	163,020,806
2025-10-17	103.5	103.08	104.4	100.24	-0.23%	14304	2,336,340	238,923,923
2025-10-16	96.42	103.32	103.32	95.88	+6.85%	10633	1,682,060	166,701,025
2025-10-15	95.94	96.7	97.28	94.72	+0.98%	9549	997,840	95,836,209
2025-10-14	97.96	95.76	98.26	95.64	-2.07%	10241	631,660	61,135,634
2025-10-13	98.76	97.78	99.94	96.02	+0.16%	14301	1,147,280	112,182,424
2025-10-10	100.06	97.62	101.28	96.82	-2.75%	7495	815,870	80,748,721
2025-10-09	98.2	100.38	100.9	94.62	+3.17%	13578	1,886,810	185,306,235
2025-10-08	100.96	97.3	103.78	95.14	-3.63%	11477	2,030,610	201,290,145
2025-10-07	100.56	100.96	101.92	99.8	-0.36%	7983	911,090	92,004,338
2025-10-06	96.68	101.32	101.98	96.04	+3.92%	16711	1,764,330	175,290,505
2025-10-03	97	97.5	98.98	96.88	+0.45%	14268	1,748,950	171,296,185
2025-10-02	99	97.06	99.56	96.9	-1.58%	9784	1,590,030	155,621,088
2025-10-01	102.04	98.62	102.14	98.52	-2.43%	8834	1,641,960	164,383,480
2025-09-30	101.66	101.08	102.38	99.6	-0.45%	8405	1,780,860	180,234,698
2025-09-29	103.94	101.54	105.08	100.08	-2.53%	13191	2,046,160	209,361,395
2025-09-26	102.84	104.18	104.44	101.48	+1.36%	8589	1,384,560	142,904,292
2025-09-25	105.62	102.78	106.26	102.26	-2.67%	9925	1,232,070	128,144,879
2025-09-24	104.3	105.6	106.46	103.1	+1.05%	9284	1,600,990	168,498,492
2025-09-23	107.3	104.5	108.16	103.74	-2.61%	14542	2,053,580	218,391,412
2025-09-22	108.9	107.3	109.9	104.42	-1.49%	27688	4,173,040	443,531,412
2025-09-19	111.38	108.92	112.46	108.76	-2.35%	12671	1,661,260	184,086,223
2025-09-18	112.2	111.54	113.7	110	-0.62%	16968	1,560,600	173,308,857
2025-09-17	111.7	112.24	112.92	110.02	+0.88%	8631	1,092,680	121,577,240
2025-09-16	112	111.26	112.58	110	-0.38%	10134	1,337,710	148,488,520
2025-09-15	113	111.68	114.74	111.2	-1.17%	12240	1,501,870	168,947,140
2025-09-12	116.2	113	116.56	112.28	-2.59%	16998	2,272,200	258,861,224
2025-09-11	117.88	116	118.46	115.28	-1.46%	13408	1,487,200	173,037,105
2025-09-10	119.5	117.72	119.64	117.26	-1.39%	11206	1,493,110	176,375,126
2025-09-09	119	119.38	119.76	118.02	+0.61%	8515	1,199,760	142,472,000
2025-09-08	119.66	118.66	121.22	117.8	-0.44%	13333	2,010,910	239,257,202
2025-09-05	121.2	119.18	123.8	118.66	-1.32%	13819	2,602,190	316,233,824
2025-09-04	120.5	120.78	121.74	120	+0.17%	6505	933,610	112,956,136
2025-09-03	118.84	120.58	120.9	116.84	+1.76%	8605	1,391,560	164,721,969
2025-09-02	122.36	118.5	123.5	118.1	-3.15%	13757	2,179,070	261,416,317
2025-09-01	126.74	122.36	126.74	122.02	-2.90%	14136	1,871,500	231,483,911
2025-08-29	125.84	126.02	127.4	125.22	+0.14%	7746	1,183,790	149,344,317
2025-08-28	130.62	125.84	131.76	124.78	-3.59%	26493	4,570,170	584,012,529
2025-08-27	132.14	130.52	132.58	129.64	-1.09%	14087	1,497,340	195,318,522
2025-08-26	132.96	131.96	134.38	131.38	-1.03%	4701	884,020	116,997,752
2025-08-25	133.76	133.34	134.66	131.06	-0.49%	9569	1,508,080	200,664,555
2025-08-22	129.82	134	134.26	129.1	+3.22%	10610	1,279,430	169,118,636
2025-08-21	131.16	129.82	131.7	128.6	-1.25%	5429	854,590	111,104,625
2025-08-20	132.52	131.46	133.74	130.58	-0.47%	6256	848,260	111,865,664
2025-08-19	131.52	132.08	133.52	130.5	+0.86%	8304	1,052,550	139,191,848
2025-08-18	130	130.96	132	128.4	-0.77%	10583	1,302,760	169,815,648
2025-08-15	129.9	131.98	132	127.96	+1.60%	10967	1,379,410	179,096,310
2025-08-14	129.04	129.9	130.6	125.96	+0.70%	9039	1,099,460	141,207,458
2025-08-13	131.44	129	131.9	128.02	-1.44%	7714	752,300	97,516,918
2025-08-12	132.02	130.88	132.82	129.68	-0.85%	5881	669,950	87,655,872
2025-08-11	132.82	132	133.98	130.28	-0.60%	13933	1,384,230	182,872,766
2025-08-08	130.02	132.8	132.88	128.52	+1.93%	6448	1,041,900	135,907,029
2025-08-07	128.96	130.28	131.78	127	+1.32%	9925	1,443,900	186,749,007
2025-08-06	125	128.58	130	124.24	+3.31%	7790	1,241,130	157,008,155
2025-08-05	124.64	124.46	125.98	123.66	+0.14%	4348	517,010	64,405,671
2025-08-04	125.26	124.28	125.92	123.58	-0.37%	6017	638,560	79,444,842
2025-08-01	125.9	124.74	126.5	123.26	-0.81%	6255	606,640	76,081,246
2025-07-31	125.22	125.76	125.96	122.86	+0.46%	12639	961,300	119,747,613
2025-07-30	122.22	125.18	125.76	122.22	+2.35%	6141	1,068,100	132,460,714
2025-07-29	121.94	122.3	123.4	121.22	+0.63%	4143	376,180	46,143,512
2025-07-28	123.56	121.54	124.68	121.52	-1.68%	7962	1,316,880	162,556,247
2025-07-25	124.64	123.62	126	122.34	-0.72%	9147	915,880	113,561,199
2025-07-24	125.88	124.52	125.88	124.28	-1.24%	4061	529,810	66,172,480
2025-07-23	124.56	126.08	126.3	123.86	+1.22%	5824	848,380	106,062,167
2025-07-22	125.88	124.56	126.1	123.38	-1.05%	4996	705,870	87,835,155
2025-07-21	126.3	125.88	127.28	125.08	-0.29%	11514	1,200,160	151,259,175
2025-07-18	124.4	126.24	127.18	123.46	+1.84%	9039	1,209,480	152,175,609
2025-07-17	124.7	123.96	127.78	122.92	-0.59%	8218	1,571,530	197,735,782
2025-07-16	123.64	124.7	125.88	122.26	+0.16%	10539	1,543,360	191,080,462
2025-07-15	124.4	124.5	125.48	121.24	-3.56%	14459	2,671,640	329,256,301
2025-07-14	120.04	129.1	129.2	118.1	+7.57%	14866	2,514,090	309,785,635
2025-07-11	121.08	120.02	122.4	118.42	-0.88%	4654	672,980	81,157,631
2025-07-10	119.5	121.08	122.52	119.04	+1.32%	3822	676,130	81,895,849
2025-07-09	123.12	119.5	123.12	117.7	-3.00%	9902	1,455,320	173,687,345
2025-07-08	125	123.2	125.42	120.06	-0.96%	6745	1,013,750	124,687,928
2025-07-07	126.42	124.4	126.5	124.4	-0.99%	5575	569,570	71,318,682
2025-07-04	123.14	125.64	126.78	121.06	+2.03%	7591	1,000,860	124,405,089
2025-07-03	122.72	123.14	124.98	122.1	+0.34%	4934	861,540	106,637,512
2025-07-02	122.62	122.72	123.76	120.68	+0.08%	3474	506,910	61,908,431
2025-07-01	121.72	122.62	124.28	121.12	+0.74%	7777	951,590	116,681,842
2025-06-30	118.8	121.72	122	118.06	+2.63%	10139	1,186,640	142,621,884
2025-06-27	117.18	118.6	119	116.22	+1.28%	5764	519,630	61,104,148
2025-06-26	117.38	117.1	118	116.36	+0.09%	3245	479,660	56,227,897
2025-06-25	115.64	117	117.54	114.52	+1.18%	4109	893,090	104,015,081
2025-06-24	115.2	115.64	116.26	114.04	+0.87%	6503	515,010	59,383,822
2025-06-23	116.12	114.64	116.96	113.48	-1.26%	5496	938,200	107,545,705
2025-06-20	118.22	116.1	118.96	115.7	-1.79%	4171	538,280	62,860,760
2025-06-19	116.5	118.22	119.52	115.38	+1.25%	9546	1,010,170	118,710,995
2025-06-18	117.84	116.76	118.54	115.32	-0.27%	5469	686,600	80,346,139
2025-06-17	115.3	117.08	117.58	114.84	+1.35%	6444	665,010	77,254,681
2025-06-16	118.86	115.52	119.72	115.1	-2.79%	19188	2,059,070	240,777,148
2025-06-13	120.06	118.84	121.1	118.3	-0.78%	4649	723,100	86,551,319
2025-06-11	115.9	119.78	120.02	114.34	+3.67%	7850	1,595,720	187,604,868
2025-06-10	115.44	115.54	116.96	114.04	+0.36%	4387	1,011,300	116,880,840
2025-06-09	115.6	115.12	116.7	112.66	+0.45%	7335	778,970	88,992,517
2025-06-06	117.3	114.6	119.9	114.56	-2.77%	12907	1,682,010	197,620,077
2025-06-05	118.32	117.86	118.84	116.66	-0.12%	4176	598,120	70,501,267
2025-06-04	119.56	118	120.92	116.5	-1.30%	10046	1,753,170	208,025,291
2025-06-03	113.28	119.56	119.94	113.28	+5.38%	25199	2,319,200	272,458,984
2025-06-02	110.1	113.46	114.5	108.6	+3.05%	8505	1,670,850	186,774,828
2025-05-30	109.72	110.1	110.44	108.86	+0.35%	3129	512,950	56,382,613
2025-05-29	110.96	109.72	112	109	-1.81%	5935	1,246,730	137,583,450
2025-05-28	111.5	111.74	112.78	109.32	+0.96%	8675	1,359,500	151,011,051
2025-05-27	111.66	110.68	113.62	109.04	-0.88%	14419	2,450,640	272,012,970
2025-05-26	113.68	111.66	113.74	110.3	-0.91%	4720	897,920	100,248,471
2025-05-23	112.18	112.68	114.34	110.9	+0.30%	7556	1,193,700	134,622,653
2025-05-22	112.48	112.34	113.32	108.58	+0.12%	9693	1,685,960	187,788,633
2025-05-21	114.26	112.2	114.5	111.1	-1.34%	4266	785,990	88,181,285
2025-05-20	115.2	113.72	116	113.34	-1.63%	3078	695,540	79,418,888
2025-05-19	111.18	115.6	116.38	111.18	+3.98%	12619	1,823,140	209,036,936
2025-05-16	112.78	111.18	113.46	110.5	-1.23%	4370	904,740	101,296,689
2025-05-15	112.68	112.56	113.98	110.98	-0.20%	3838	738,070	82,746,429
2025-05-14	114.94	112.78	116.38	112.64	-1.59%	4807	904,900	104,084,943
2025-05-13	114.22	114.6	114.98	113.72	+0.33%	3423	291,190	33,317,013
2025-05-12	112.68	114.22	115.26	112.02	+1.37%	5246	701,360	79,971,692
2025-05-08	112.06	112.68	113.64	112	+0.55%	1321	147,200	16,591,147
2025-05-07	112	112.06	113.18	110.48	+0.50%	3764	862,780	96,464,415
2025-05-06	109.96	111.5	112.7	109.44	+1.40%	3903	1,106,980	122,690,067
2025-05-05	111.6	109.96	114.54	108.58	-1.86%	7357	1,121,300	123,896,862
2025-05-02	114.44	112.04	115.5	111.18	-2.08%	4178	571,380	64,651,327
2025-04-30	116	114.42	116.84	112.7	-1.09%	6497	1,327,910	152,024,317
2025-04-29	118.24	115.68	119.2	115.02	-2.53%	5639	813,910	94,773,315
2025-04-28	121.46	118.68	122.18	118.06	-1.84%	7919	1,501,100	179,138,799
2025-04-25	121.22	120.9	121.5	119.7	+0.43%	4747	1,206,470	145,674,616
2025-04-24	121.78	120.38	122.9	119.88	-1.15%	5261	1,341,100	161,962,260
2025-04-23	123.24	121.78	123.52	120.24	-1.22%	3075	628,210	76,395,191
2025-04-22	121.3	123.28	124.34	119.4	+2.17%	5342	1,005,620	122,075,760
2025-04-21	119.72	120.66	121.4	119.64	+1.12%	2075	469,810	56,483,676
2025-04-18	120.74	119.32	121.36	117.64	-1.75%	3502	562,640	67,318,904
2025-04-17	121.5	121.44	122.38	119.66	+0.48%	2934	550,190	66,590,446
2025-04-16	119.48	120.86	122.2	117.24	+1.17%	6426	541,390	64,962,000
2025-04-15	117.82	119.46	120.44	117.06	+1.46%	2801	374,250	44,452,863
2025-04-14	119.6	117.74	122.46	117.22	-2.08%	5544	522,710	62,616,383
2025-04-11	119.9	120.24	122.72	117.9	+0.72%	5120	1,077,890	129,553,744
2025-04-10	118.2	119.38	122.98	116.76	+1.07%	8876	1,474,000	175,322,127
2025-04-09	112.34	118.12	118.96	109.12	+5.16%	13320	1,887,200	213,179,630
2025-04-08	110.8	112.32	117.08	110.5	+2.43%	16187	2,153,410	245,756,618
2025-04-07	113	109.66	115.2	107.24	-2.96%	17672	2,244,330	249,095,313
2025-04-04	120.56	113	121.6	111.16	-5.47%	19787	3,388,440	387,851,014
2025-04-03	121.02	119.54	123.76	118.7	-1.21%	8511	1,405,520	168,864,153
2025-04-02	121.66	121	124.5	120.14	-0.54%	5622	823,120	100,525,530
2025-04-01	125.46	121.66	129.66	121.54	-3.03%	10630	1,921,400	244,069,957
2025-03-31	125.62	125.46	126.84	119.46	-0.11%	17891	1,701,210	211,110,311
2025-03-28	127.82	125.6	128.3	123.12	-1.74%	5995	1,273,090	159,794,462
2025-03-27	133.02	127.82	135.2	127.54	-4.07%	10886	1,965,940	255,863,460
2025-03-26	137.86	133.24	138.76	132.62	-3.45%	8392	845,380	114,466,805
2025-03-25	137.78	138	138.7	135.76	+0.79%	4040	646,250	88,659,040
2025-03-24	137.52	136.92	139.6	135.36	-0.44%	3803	732,740	100,984,708
2025-03-21	138.18	137.52	139	136	-0.49%	4964	1,204,700	165,233,256
2025-03-20	137	138.2	141.06	135	+1.16%	19453	3,355,340	463,056,096
2025-03-19	135.26	136.62	136.84	133.78	+0.89%	1953	506,400	68,567,663
2025-03-18	134.7	135.42	135.98	134.24	+0.62%	3109	641,140	86,524,324
2025-03-17	137	134.58	137.92	133.74	-0.65%	12505	1,477,260	199,758,913
2025-03-14	135.02	135.46	136.12	131.68	+1.71%	3354	843,350	112,719,620
2025-03-13	136.54	133.18	137.46	130.82	-2.46%	26114	1,674,330	224,913,979
2025-03-12	134	136.54	136.54	131.32	+1.88%	9379	1,196,120	160,948,325
2025-03-11	132.94	134.02	136.34	132.52	-0.13%	12494	1,034,620	139,566,753
2025-03-10	134.56	134.2	135.8	132.52	+0.96%	4966	876,960	117,937,787
2025-03-07	129.44	132.92	134.48	128.38	+3.60%	22024	1,919,430	251,914,310
2025-03-06	133.9	128.3	134.84	127.8	-4.40%	5411	1,319,180	171,608,895
2025-03-05	134.92	134.2	135.2	131.82	+0.21%	3910	649,390	86,900,503
2025-03-04	136.84	133.92	139.48	133.16	-1.93%	11377	1,764,430	239,234,481
2025-03-03	134.7	136.56	137.8	131.1	+0.04%	5359	1,026,230	137,547,370
2025-02-28	132	136.5	137.78	128.8	+4.77%	7429	1,929,520	254,966,865
2025-02-27	126.48	130.28	131.84	124.44	+1.80%	6663	1,265,710	162,411,513
2025-02-26	128.5	127.98	136.08	123.62	-0.02%	10895	2,429,040	315,751,707
2025-02-25	127	128	129	125.92	+1.67%	5320	756,110	96,350,661
2025-02-24	127.02	125.9	128.7	125.18	-0.77%	9059	920,500	117,252,573
2025-02-21	126.22	126.88	127	123.5	+0.68%	5212	347,780	43,674,530
2025-02-20	124.3	126.02	128.04	124.1	+1.79%	4602	511,010	64,567,000
2025-02-19	125	123.8	125.56	121.3	+0.72%	3114	394,220	48,538,591
2025-02-18	125.88	122.92	125.9	121.82	-2.68%	6227	1,029,110	127,726,946
2025-02-17	125.8	126.3	126.84	124.24	+3.30%	4645	790,680	99,254,774
2025-02-14	127.56	122.26	128.72	118.86	-5.21%	17505	3,160,350	391,565,803
2025-02-13	121.24	128.98	129	118.34	+10.54%	39724	3,440,380	423,666,741
2025-02-12	115.1	116.68	116.98	115.1	+1.37%	5219	816,890	94,962,324
2025-02-11	114.22	115.1	115.18	113.3	+0.77%	1569	486,680	55,654,378
2025-02-10	115	114.22	115.88	112.92	+0.72%	3236	1,280,530	146,487,831
2025-02-07	114.2	113.4	115.48	112.72	-0.18%	2273	660,760	75,287,460
2025-02-06	114.76	113.6	117.4	112.6	-0.53%	5170	1,420,500	163,106,286
2025-02-05	115	114.2	115	112.08	-0.17%	2717	480,180	54,418,158
2025-02-04	116.06	114.4	117.28	114.26	-0.52%	2254	375,850	43,540,147
2025-02-03	118	115	120.26	114.84	-3.31%	3791	500,310	58,724,539
2025-01-31	118.8	118.94	120.5	118.24	+0.15%	4521	781,340	93,418,613
2025-01-30	115.56	118.76	120.5	115.56	+2.77%	9179	1,178,320	139,499,200
2025-01-29	115.58	115.56	116.62	113.56	+0.14%	4451	707,700	81,431,227
2025-01-28	117.3	115.4	118.74	113.4	-1.59%	4061	1,113,840	128,587,305
2025-01-27	121.78	117.26	121.78	117.26	-3.85%	3533	558,750	66,652,328
2025-01-24	117.7	121.96	121.96	116.24	+3.73%	4703	1,005,220	119,665,322
2025-01-23	116.98	117.58	118.64	115.2	-0.36%	3152	1,044,680	122,185,910
2025-01-22	113.96	118	118.42	112.58	+4.42%	4031	711,880	81,994,590
2025-01-21	113.96	113	114.58	110.66	-0.84%	2455	662,070	74,407,314
2025-01-20	114.94	113.96	116.46	113.44	-0.51%	2928	606,820	69,896,279
2025-01-17	114.62	114.54	115.74	113.96	-0.68%	2236	477,810	54,828,818
2025-01-16	114.54	115.32	116.2	114.54	+1.66%	2667	591,950	68,399,220
2025-01-15	115.62	113.44	116	113	-1.36%	2907	362,460	41,351,520
2025-01-14	113	115	115.4	112.38	+1.39%	2435	597,060	68,163,826
2025-01-13	113.1	113.42	115	111.36	+0.28%	4772	972,390	110,602,412
2025-01-10	106.86	113.1	113.3	105.52	+5.84%	9425	1,746,200	193,637,792
2025-01-09	110.9	106.86	110.9	106.5	-4.04%	5726	1,280,680	138,777,506
2025-01-08	109.54	111.36	111.5	108	+1.42%	1995	306,320	33,776,563
2025-01-06	108.38	109.8	111.34	107.84	+1.31%	2862	423,590	46,517,882
2025-01-03	110.36	108.38	110.36	107.3	0.00%	2831	298,960	32,434,309

Архив котировок акции RENI по годам

2026 2025 2024 2023 2022 2021