ИК Русс-Инвест
RUSI
70.8 ₽ -3.41% ↓История котировок RUSI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-11-27 | 35.15 | 35.15 | 35.15 | 35.15 | 0.00% | 1 | 300 | 10,545 |
| 2014-11-26 | 35.15 | 35.15 | 35.15 | 35.15 | -0.99% | 1 | 400 | 14,060 |
| 2014-11-25 | 35.5 | 35.5 | 35.5 | 35.5 | +0.57% | 1 | 100 | 3,550 |
| 2014-11-24 | 35.35 | 35.3 | 35.35 | 35.3 | +0.71% | 2 | 500 | 17,660 |
| 2014-11-21 | 35.15 | 35.05 | 35.15 | 35.05 | 0.00% | 2 | 400 | 14,050 |
| 2014-11-20 | 35.05 | 35.05 | 35.05 | 35.05 | -0.28% | 1 | 200 | 7,010 |
| 2014-11-19 | 35.15 | 35.15 | 35.15 | 35.15 | +0.43% | 2 | 300 | 10,545 |
| 2014-11-18 | 35 | 35 | 35 | 35 | +0.29% | 1 | 200 | 7,000 |
| 2014-11-17 | 35 | 34.9 | 35 | 34.9 | -0.43% | 2 | 200 | 6,990 |
| 2014-11-14 | 35.05 | 35.05 | 35.05 | 35.05 | -0.57% | 1 | 200 | 7,010 |
| 2014-11-12 | 35.25 | 35.25 | 35.25 | 35.25 | +0.14% | 1 | 100 | 3,525 |
| 2014-11-10 | 35.2 | 35.2 | 35.2 | 35.2 | +0.14% | 1 | 100 | 3,520 |
| 2014-11-07 | 35.15 | 35.15 | 35.15 | 35.15 | +0.14% | 1 | 200 | 7,030 |
| 2014-11-06 | 35.1 | 35.1 | 35.1 | 35.1 | 0.00% | 1 | 200 | 7,020 |
| 2014-11-05 | 35.1 | 35.1 | 35.1 | 35.1 | -0.43% | 1 | 200 | 7,020 |
| 2014-10-31 | 35.25 | 35.25 | 35.25 | 35.25 | +0.28% | 1 | 100 | 3,525 |
| 2014-10-29 | 35.15 | 35.15 | 35.15 | 35.15 | +0.29% | 1 | 100 | 3,515 |
| 2014-10-28 | 35.05 | 35.05 | 35.05 | 35.05 | +0.72% | 1 | 200 | 7,010 |
| 2014-10-27 | 34.8 | 34.8 | 34.8 | 34.8 | -0.43% | 1 | 200 | 6,960 |
| 2014-10-24 | 34.95 | 34.95 | 34.95 | 34.95 | -0.29% | 1 | 100 | 3,495 |
| 2014-10-22 | 35.05 | 35.05 | 35.05 | 35.05 | -0.99% | 1 | 100 | 3,505 |
| 2014-10-20 | 35.4 | 35.4 | 35.4 | 35.4 | +0.71% | 1 | 300 | 10,620 |
| 2014-10-17 | 35.15 | 35.15 | 35.15 | 35.15 | -1.54% | 1 | 200 | 7,030 |
| 2014-10-15 | 35.7 | 35.7 | 35.7 | 35.7 | +0.28% | 1 | 200 | 7,140 |
| 2014-10-14 | 35.6 | 35.6 | 35.6 | 35.6 | +0.28% | 1 | 300 | 10,680 |
| 2014-10-13 | 35.5 | 35.5 | 35.5 | 35.5 | -0.14% | 1 | 200 | 7,100 |
| 2014-10-10 | 35.55 | 35.55 | 35.55 | 35.55 | +0.42% | 1 | 200 | 7,110 |
| 2014-10-08 | 35.4 | 35.4 | 35.4 | 35.4 | -0.28% | 1 | 300 | 10,620 |
| 2014-10-07 | 35.6 | 35.5 | 35.6 | 35.5 | -0.14% | 2 | 400 | 14,220 |
| 2014-10-06 | 35.55 | 35.55 | 35.55 | 35.55 | +1.28% | 1 | 400 | 14,220 |
| 2014-10-03 | 35.1 | 35.1 | 35.1 | 35.1 | -0.57% | 1 | 200 | 7,020 |
| 2014-10-02 | 35.3 | 35.3 | 35.3 | 35.3 | -0.28% | 1 | 100 | 3,530 |
| 2014-10-01 | 35.4 | 35.4 | 35.4 | 35.4 | -0.06% | 1 | 700 | 24,780 |
| 2014-09-30 | 35.46 | 35.42 | 35.46 | 35.42 | -0.78% | 2 | 500 | 17,714 |
| 2014-09-29 | 35.7 | 35.7 | 35.7 | 35.7 | -0.06% | 1 | 400 | 14,280 |
| 2014-09-26 | 35.78 | 35.72 | 35.78 | 35.72 | -0.47% | 2 | 600 | 21,444 |
| 2014-09-25 | 35.89 | 35.89 | 35.89 | 35.89 | +0.31% | 1 | 600 | 21,534 |
| 2014-09-24 | 35.82 | 35.78 | 35.82 | 35.78 | +0.31% | 2 | 500 | 17,902 |
| 2014-09-23 | 35.67 | 35.67 | 35.67 | 35.67 | -1.19% | 1 | 500 | 17,835 |
| 2014-09-22 | 36.1 | 36.1 | 36.1 | 36.1 | -0.14% | 1 | 400 | 14,440 |
| 2014-09-19 | 36.15 | 36.15 | 36.15 | 36.15 | +0.14% | 2 | 600 | 21,690 |
| 2014-09-18 | 36.1 | 36.1 | 36.1 | 36.1 | -0.19% | 2 | 700 | 25,270 |
| 2014-09-17 | 36.17 | 36.17 | 36.17 | 36.17 | +0.19% | 2 | 700 | 25,319 |
| 2014-09-16 | 36.1 | 36.1 | 36.1 | 36.1 | +0.08% | 2 | 700 | 25,270 |
| 2014-09-15 | 36.07 | 36.07 | 36.07 | 36.07 | +0.19% | 2 | 800 | 28,856 |
| 2014-09-12 | 36 | 36 | 36 | 36 | -0.11% | 2 | 700 | 25,200 |
| 2014-09-11 | 36.04 | 36.04 | 36.04 | 36.04 | -0.17% | 1 | 400 | 14,416 |
| 2014-09-10 | 36.1 | 36.1 | 36.1 | 36.1 | +0.14% | 1 | 500 | 18,050 |
| 2014-09-09 | 36.07 | 36.05 | 36.07 | 36.05 | -0.77% | 2 | 600 | 21,636 |
| 2014-09-08 | 36.33 | 36.33 | 36.33 | 36.33 | +0.47% | 1 | 500 | 18,165 |
| 2014-09-05 | 36.16 | 36.16 | 36.16 | 36.16 | +0.53% | 1 | 400 | 14,464 |
| 2014-09-04 | 36 | 35.97 | 36 | 35.97 | +1.64% | 2 | 500 | 17,991 |
| 2014-09-03 | 35.39 | 35.39 | 35.39 | 35.39 | +0.31% | 1 | 400 | 14,156 |
| 2014-09-02 | 35.31 | 35.28 | 35.31 | 35.28 | -0.31% | 2 | 600 | 21,177 |
| 2014-09-01 | 35.44 | 35.39 | 35.44 | 35.39 | -1.34% | 2 | 600 | 21,259 |
| 2014-08-29 | 35.93 | 35.87 | 35.93 | 35.87 | -1.97% | 2 | 900 | 32,319 |
| 2014-08-28 | 36.59 | 36.59 | 36.59 | 36.59 | +0.30% | 1 | 500 | 18,295 |
| 2014-08-27 | 36.48 | 36.48 | 36.48 | 36.48 | -0.65% | 1 | 700 | 25,536 |
| 2014-08-26 | 36.76 | 36.72 | 36.76 | 36.72 | +0.93% | 2 | 800 | 29,396 |
| 2014-08-25 | 36.38 | 36.38 | 36.38 | 36.38 | -1.68% | 2 | 800 | 29,104 |
| 2014-08-22 | 37 | 37 | 37 | 37 | +0.22% | 1 | 800 | 29,600 |
| 2014-08-21 | 36.92 | 36.92 | 36.92 | 36.92 | +0.35% | 2 | 700 | 25,844 |
| 2014-08-20 | 36.87 | 36.79 | 36.87 | 36.79 | +0.33% | 2 | 600 | 22,098 |
| 2014-08-19 | 36.67 | 36.67 | 36.67 | 36.67 | +0.11% | 1 | 100 | 3,667 |
| 2014-08-18 | 36.63 | 36.63 | 36.63 | 36.63 | +0.22% | 2 | 700 | 25,641 |
| 2014-08-15 | 36.55 | 36.55 | 36.55 | 36.55 | +0.11% | 1 | 600 | 21,930 |
| 2014-08-14 | 36.51 | 36.51 | 36.51 | 36.51 | +1.16% | 2 | 600 | 21,906 |
| 2014-08-13 | 36.09 | 36.09 | 36.09 | 36.09 | -0.44% | 1 | 300 | 10,827 |
| 2014-08-12 | 36.25 | 36.25 | 36.25 | 36.25 | +0.11% | 1 | 500 | 18,125 |
| 2014-08-11 | 36.21 | 36.21 | 36.21 | 36.21 | +0.39% | 2 | 600 | 21,726 |
| 2014-08-08 | 36.07 | 36.07 | 36.07 | 36.07 | -0.55% | 1 | 500 | 18,035 |
| 2014-08-07 | 36.27 | 36.27 | 36.27 | 36.27 | -1.28% | 1 | 600 | 21,762 |
| 2014-08-06 | 36.82 | 36.74 | 36.82 | 36.74 | -1.02% | 2 | 700 | 25,750 |
| 2014-08-05 | 37.17 | 37.12 | 37.17 | 37.12 | +0.22% | 2 | 700 | 25,999 |
| 2014-08-04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.32% | 1 | 1,000 | 37,040 |
| 2014-08-01 | 37.16 | 37.16 | 37.16 | 37.16 | -1.20% | 1 | 800 | 29,728 |
| 2014-07-31 | 37.61 | 37.61 | 37.61 | 37.61 | +0.72% | 1 | 1,000 | 37,610 |
| 2014-07-30 | 37.34 | 37.34 | 37.34 | 37.34 | +0.86% | 1 | 1,300 | 48,542 |
| 2014-07-29 | 37.02 | 37.02 | 37.02 | 37.02 | -0.75% | 1 | 1,400 | 51,828 |
| 2014-07-28 | 37.3 | 37.3 | 37.3 | 37.3 | -1.40% | 1 | 1,500 | 55,950 |
| 2014-07-25 | 37.87 | 37.83 | 37.87 | 37.83 | -0.24% | 2 | 1,700 | 64,359 |
| 2014-07-24 | 38.02 | 37.92 | 38.02 | 37.92 | +0.16% | 3 | 1,400 | 53,132 |
| 2014-07-23 | 37.89 | 37.86 | 37.89 | 37.86 | +0.99% | 2 | 500 | 18,939 |
| 2014-07-22 | 37.49 | 37.49 | 37.49 | 37.49 | +0.24% | 1 | 600 | 22,494 |
| 2014-07-21 | 37.47 | 37.4 | 37.47 | 37.4 | -0.29% | 2 | 400 | 14,974 |
| 2014-07-18 | 37.51 | 37.51 | 37.51 | 37.51 | -1.00% | 1 | 300 | 11,253 |
| 2014-07-17 | 37.89 | 37.89 | 37.89 | 37.89 | +0.50% | 1 | 500 | 18,945 |
| 2014-07-16 | 37.75 | 37.7 | 37.75 | 37.7 | -0.05% | 2 | 400 | 15,085 |
| 2014-07-15 | 37.72 | 37.72 | 37.72 | 37.72 | -0.24% | 1 | 200 | 7,544 |
| 2014-07-14 | 37.81 | 37.81 | 37.81 | 37.81 | +0.24% | 1 | 400 | 15,124 |
| 2014-07-11 | 37.72 | 37.72 | 37.72 | 37.72 | -0.95% | 1 | 200 | 7,544 |
| 2014-07-10 | 38.08 | 38.08 | 38.08 | 38.08 | +0.21% | 1 | 600 | 22,848 |
| 2014-07-09 | 38 | 38 | 38 | 38 | -0.16% | 1 | 400 | 15,200 |
| 2014-07-08 | 38.06 | 38.06 | 38.06 | 38.06 | +0.66% | 1 | 600 | 22,836 |
| 2014-07-07 | 37.81 | 37.81 | 37.81 | 37.81 | -0.16% | 1 | 500 | 18,905 |
| 2014-07-04 | 37.87 | 37.87 | 37.87 | 37.87 | -0.29% | 1 | 800 | 30,296 |
| 2014-07-03 | 37.98 | 37.98 | 37.98 | 37.98 | +1.39% | 1 | 700 | 26,586 |
| 2014-07-02 | 37.46 | 37.46 | 37.46 | 37.46 | +0.35% | 2 | 700 | 26,222 |
| 2014-07-01 | 37.33 | 37.33 | 37.33 | 37.33 | +0.35% | 2 | 900 | 33,597 |
| 2014-06-30 | 37.2 | 37.2 | 37.2 | 37.2 | +0.27% | 1 | 1,200 | 44,640 |
| 2014-06-27 | 37.1 | 37.1 | 37.1 | 37.1 | +0.54% | 1 | 1,800 | 66,780 |
| 2014-06-26 | 36.9 | 36.9 | 36.9 | 36.9 | -0.27% | 1 | 2,000 | 73,800 |
| 2014-06-25 | 37 | 37 | 37 | 37 | +0.08% | 1 | 2,300 | 85,100 |
| 2014-06-24 | 36.97 | 36.97 | 36.97 | 36.97 | +0.14% | 1 | 2,200 | 81,334 |
| 2014-06-23 | 36.92 | 36.92 | 36.92 | 36.92 | +0.08% | 1 | 2,200 | 81,224 |
| 2014-06-20 | 36.89 | 36.89 | 36.89 | 36.89 | +0.11% | 1 | 2,200 | 81,158 |
| 2014-06-19 | 36.85 | 36.85 | 36.85 | 36.85 | +0.16% | 1 | 1,000 | 36,850 |
| 2014-06-18 | 36.79 | 36.79 | 36.79 | 36.79 | -0.19% | 1 | 1,800 | 66,222 |
| 2014-06-17 | 36.86 | 36.86 | 36.86 | 36.86 | 0.00% | 1 | 1,800 | 66,348 |
| 2014-06-16 | 36.86 | 36.86 | 36.86 | 36.86 | +0.57% | 1 | 1,300 | 47,918 |
| 2014-06-11 | 36.65 | 36.65 | 36.65 | 36.65 | +0.08% | 1 | 1,000 | 36,650 |
| 2014-06-10 | 36.7 | 36.62 | 36.7 | 36.62 | -0.03% | 2 | 1,400 | 51,324 |
| 2014-06-09 | 36.63 | 36.63 | 36.63 | 36.63 | 0.00% | 1 | 1,200 | 43,956 |