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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 29 | 29 | 29 | 29 | 0.00% | 1 | 100 | 2,900 |
| 2017-12-27 | 28.5 | 29 | 29 | 28.5 | +33.03% | 2 | 300 | 8,650 |
| 2017-12-26 | 20.1 | 21.8 | 21.8 | 20.1 | +39.74% | 4 | 600 | 12,750 |
| 2017-12-20 | 16.4 | 15.6 | 16.4 | 15 | -31.58% | 19 | 1,900 | 29,280 |
| 2017-11-29 | 20.1 | 22.8 | 22.8 | 19 | -20.00% | 4 | 400 | 8,190 |
| 2017-11-23 | 18.4 | 28.5 | 28.5 | 18.4 | -4.68% | 4 | 600 | 14,720 |
| 2017-11-22 | 29.9 | 29.9 | 29.9 | 29.9 | -0.33% | 1 | 300 | 8,970 |
| 2017-11-08 | 30 | 30 | 30 | 30 | -27.18% | 17 | 1,900 | 57,000 |
| 2017-11-03 | 41.2 | 41.2 | 41.2 | 41.2 | -6.15% | 1 | 100 | 4,120 |
| 2017-10-26 | 43.9 | 43.9 | 43.9 | 43.9 | +44.88% | 1 | 100 | 4,390 |
| 2017-10-25 | 30.3 | 30.3 | 30.3 | 30.3 | -27.68% | 1 | 100 | 3,030 |
| 2017-10-24 | 39.9 | 41.9 | 41.9 | 39.9 | +39.67% | 3 | 300 | 12,170 |
| 2017-10-17 | 30 | 30 | 30 | 30 | +20.00% | 1 | 300 | 9,000 |
| 2017-10-16 | 25 | 25 | 25 | 25 | 0.00% | 1 | 300 | 7,500 |
| 2017-10-10 | 25 | 25 | 25 | 25 | -12.28% | 2 | 200 | 5,000 |
| 2017-10-04 | 25 | 28.5 | 28.5 | 25 | +5.17% | 2 | 300 | 8,200 |
| 2017-09-01 | 27.2 | 27.1 | 27.2 | 27.1 | +4.63% | 2 | 400 | 10,850 |
| 2017-08-15 | 25.9 | 25.9 | 25.9 | 25.9 | +3.19% | 1 | 200 | 5,180 |
| 2017-07-10 | 25.1 | 25.1 | 25.1 | 25.1 | +0.40% | 1 | 300 | 7,530 |
| 2017-07-07 | 25 | 25 | 25 | 25 | 0.00% | 1 | 300 | 7,500 |
| 2017-07-06 | 25 | 25 | 25 | 25 | -0.40% | 1 | 500 | 12,500 |
| 2017-07-05 | 25.1 | 25.1 | 25.1 | 25.1 | +0.40% | 1 | 200 | 5,020 |
| 2017-07-03 | 25 | 25 | 25 | 25 | 0.00% | 1 | 100 | 2,500 |
| 2017-06-28 | 25 | 25 | 25 | 25 | 0.00% | 1 | 400 | 10,000 |
| 2017-06-27 | 25 | 25 | 25 | 25 | -5.30% | 1 | 100 | 2,500 |
| 2017-06-06 | 26.4 | 26.4 | 26.4 | 26.4 | +30.05% | 1 | 100 | 2,640 |
| 2017-05-12 | 20.3 | 20.3 | 20.3 | 20.3 | -20.70% | 1 | 100 | 2,030 |
| 2017-04-26 | 25.6 | 25.6 | 25.6 | 25.6 | -26.65% | 1 | 100 | 2,560 |
| 2017-04-25 | 34.9 | 34.9 | 34.9 | 34.9 | +39.60% | 1 | 100 | 3,490 |
| 2017-04-20 | 25 | 25 | 25 | 25 | -16.67% | 3 | 400 | 10,000 |
| 2017-03-13 | 24.5 | 30 | 30 | 24.5 | +22.45% | 2 | 200 | 5,450 |
| 2017-03-10 | 24.5 | 24.5 | 24.5 | 24.5 | 0.00% | 1 | 100 | 2,450 |
| 2017-03-09 | 26.6 | 24.5 | 26.6 | 24.5 | -9.26% | 2 | 300 | 7,560 |
| 2017-03-07 | 27 | 27 | 27 | 27 | -18.18% | 1 | 100 | 2,700 |
| 2017-02-27 | 33 | 33 | 33 | 33 | +5.77% | 1 | 100 | 3,300 |
| 2017-02-10 | 36 | 31.2 | 36 | 31.2 | -4.59% | 3 | 300 | 10,320 |
| 2017-02-09 | 32.7 | 32.7 | 32.7 | 32.7 | +4.81% | 1 | 100 | 3,270 |
| 2017-02-06 | 32.8 | 31.2 | 32.8 | 31.2 | +7.96% | 2 | 200 | 6,400 |
| 2017-02-02 | 28.9 | 28.9 | 28.9 | 28.9 | +3.58% | 1 | 100 | 2,890 |
| 2017-02-01 | 27 | 27.9 | 27.9 | 27 | -14.68% | 3 | 400 | 10,980 |
| 2017-01-31 | 32.7 | 32.7 | 32.7 | 32.7 | +4.47% | 1 | 100 | 3,270 |
| 2017-01-25 | 32.9 | 31.3 | 32.9 | 31.3 | +11.79% | 2 | 200 | 6,420 |
| 2017-01-23 | 27 | 28 | 28 | 27 | -14.89% | 2 | 200 | 5,500 |
| 2017-01-06 | 32.9 | 32.9 | 32.9 | 32.9 | -13.19% | 2 | 200 | 6,580 |
| 2017-01-04 | 30.3 | 37.9 | 37.9 | 30.2 | 0.00% | 8 | 800 | 25,990 |