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) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-29 | 30 | 40 | 40 | 30 | -16.67% | 7 | 700 | 22,110 |
| 2016-12-22 | 48 | 48 | 48 | 48 | +20.30% | 1 | 100 | 4,800 |
| 2016-12-14 | 39.9 | 39.9 | 39.9 | 39.9 | 0.00% | 1 | 100 | 3,990 |
| 2016-12-13 | 36.8 | 39.9 | 39.9 | 27.4 | +9.32% | 5 | 500 | 16,000 |
| 2016-12-09 | 36.5 | 36.5 | 36.5 | 36.5 | +4.29% | 1 | 100 | 3,650 |
| 2016-12-08 | 30 | 35 | 35 | 30 | -26.32% | 3 | 300 | 9,500 |
| 2016-11-30 | 47.5 | 47.5 | 47.5 | 47.5 | +35.71% | 1 | 100 | 4,750 |
| 2016-11-25 | 25 | 35 | 35 | 25 | +2.94% | 3 | 300 | 8,510 |
| 2016-11-22 | 25.4 | 34 | 34 | 23.2 | +13.71% | 11 | 1,100 | 30,860 |
| 2016-11-21 | 21.7 | 29.9 | 50 | 21.6 | -16.94% | 19 | 2,900 | 80,320 |
| 2016-11-18 | 36 | 36 | 36 | 36 | +20.00% | 1 | 100 | 3,600 |
| 2016-11-17 | 24.5 | 30 | 33.9 | 24.5 | +22.45% | 12 | 1,200 | 31,340 |
| 2016-11-16 | 22 | 24.5 | 24.5 | 22 | +25.64% | 5 | 500 | 12,000 |
| 2016-11-15 | 19.5 | 19.5 | 19.5 | 19.5 | -1.52% | 1 | 500 | 9,750 |
| 2016-11-11 | 19.8 | 19.8 | 19.8 | 19.8 | -0.50% | 2 | 200 | 3,960 |
| 2016-11-10 | 19.9 | 19.9 | 19.9 | 19.9 | -3.86% | 1 | 100 | 1,990 |
| 2016-11-07 | 20.7 | 20.7 | 20.7 | 20.7 | +1.97% | 1 | 100 | 2,070 |
| 2016-11-02 | 20.3 | 20.3 | 20.3 | 20.3 | +2.01% | 1 | 100 | 2,030 |
| 2016-11-01 | 19.5 | 19.9 | 19.9 | 19.5 | +4.19% | 5 | 500 | 9,840 |
| 2016-10-24 | 19.1 | 19.1 | 19.1 | 19 | +6.11% | 3 | 300 | 5,720 |
| 2016-10-21 | 18 | 18 | 18 | 18 | -7.69% | 4 | 2,200 | 39,600 |
| 2016-10-20 | 21 | 19.5 | 21 | 19.5 | -15.22% | 6 | 2,100 | 41,700 |
| 2016-10-19 | 23 | 23 | 23 | 23 | -8.00% | 1 | 400 | 9,200 |
| 2016-10-14 | 25 | 25 | 25 | 25 | 0.00% | 1 | 500 | 12,500 |
| 2016-10-13 | 25 | 25 | 25 | 25 | 0.00% | 1 | 100 | 2,500 |
| 2016-10-10 | 25 | 25 | 25 | 25 | 0.00% | 1 | 100 | 2,500 |
| 2016-06-09 | 25 | 25 | 25 | 25 | -10.71% | 1 | 500 | 12,500 |
| 2016-06-08 | 28 | 28 | 28 | 28 | -6.67% | 1 | 100 | 2,800 |
| 2016-06-01 | 30 | 30 | 30 | 30 | -6.25% | 1 | 100 | 3,000 |
| 2016-05-30 | 32 | 32 | 32 | 32 | -9.86% | 1 | 100 | 3,200 |
| 2016-04-18 | 35.5 | 35.5 | 35.5 | 35.5 | +0.28% | 1 | 1,000 | 35,500 |
| 2016-01-20 | 35.4 | 35.4 | 35.4 | 35.4 | 0.00% | 1 | 100 | 3,540 |