ИК Русс-Инвест

RUSI

70.8 ₽ -3.41% ↓

История котировок RUSI

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	30.2	30	30.2	30	-0.33%	2	200	6,020
2019-12-27	30.1	30.1	30.1	29.9	+1.01%	3	1,000	30,080
2019-12-26	29.7	29.8	29.9	29.6	-0.33%	6	700	20,840
2019-12-25	29.7	29.9	29.9	29.7	0.00%	2	200	5,960
2019-12-23	29.6	29.9	29.9	29.6	+1.01%	2	200	5,950
2019-12-20	29.6	29.6	29.7	29.6	-1.00%	3	1,300	38,490
2019-12-19	29.8	29.9	29.9	29.7	-0.33%	4	400	11,910
2019-12-18	30.1	30	30.1	29.8	-0.33%	3	300	8,990
2019-12-17	29.6	30.1	30.1	29.3	-0.33%	25	3,000	89,100
2019-12-16	30.2	30.2	30.2	30.2	-0.33%	1	100	3,020
2019-12-13	30.2	30.3	30.4	29.9	-0.33%	9	1,400	42,280
2019-12-12	30.2	30.4	30.6	30	-0.98%	22	3,200	96,590
2019-12-11	29.8	30.7	30.7	29.8	+2.68%	3	300	9,050
2019-12-10	29.3	29.9	30.8	29.3	+0.34%	9	1,300	38,630
2019-12-09	29.8	29.8	29.8	29.8	0.00%	1	100	2,980
2019-12-06	29.6	29.8	30.2	29.6	-1.65%	9	900	26,760
2019-12-05	29.7	30.3	30.3	29.7	+0.33%	4	400	12,020
2019-12-04	31.1	30.2	31.1	29	-2.27%	53	13,600	407,370
2019-12-03	31.3	30.9	31.3	30	-3.74%	18	4,100	125,720
2019-12-02	31.8	32.1	32.2	31.8	+0.63%	8	1,700	54,530
2019-11-29	31.9	31.9	31.9	31.9	+2.90%	2	200	6,380
2019-11-28	31.6	31	31.6	30.9	-1.27%	4	400	12,440
2019-11-27	31.3	31.4	31.9	31.1	-0.95%	7	1,000	31,360
2019-11-26	33	31.7	34.1	31.2	-2.46%	27	5,500	178,870
2019-11-25	30.7	32.5	32.5	30.3	+4.84%	12	1,200	37,030
2019-11-22	30.4	31	31	29.9	+0.98%	30	6,400	194,840
2019-11-21	30.8	30.7	30.9	30.7	-1.29%	3	300	9,240
2019-11-20	31.5	31.1	31.5	30.8	-2.20%	13	2,600	80,770
2019-11-19	32.7	31.8	33.5	31.6	-0.31%	16	2,300	75,160
2019-11-18	30.2	31.9	32.3	30.2	+5.98%	42	6,600	207,750
2019-11-15	30.2	30.1	30.2	30.1	-0.33%	2	200	6,030
2019-11-14	30.4	30.2	30.4	30.2	-0.33%	2	200	6,060
2019-11-13	30.2	30.3	31.2	30	-1.30%	21	4,500	138,670
2019-11-12	30.7	30.7	31.4	30.7	-0.97%	10	1,300	40,170
2019-11-11	31.3	31	31.3	31	-0.64%	3	300	9,350
2019-11-08	31.6	31.2	31.6	31	-2.50%	11	1,300	40,560
2019-11-07	31.7	32	32.4	31.7	+0.31%	8	1,000	32,050
2019-11-06	31.4	31.9	31.9	31.4	+1.59%	8	900	28,460
2019-11-05	33.4	31.4	34.5	31.1	-5.71%	33	9,400	301,330
2019-11-01	29.9	33.3	36.9	29.9	+11.00%	168	32,300	1,040,630
2019-10-31	30	30	30	29.5	-0.99%	5	600	17,820
2019-10-30	30.9	30.3	30.9	30	-1.30%	15	2,700	81,630
2019-10-29	30.7	30.7	30.7	30.7	-0.97%	2	200	6,140
2019-10-28	31.2	31	31.8	30.8	0.00%	17	2,600	81,730
2019-10-25	31.7	31	31.7	31	-1.59%	6	800	24,990
2019-10-24	31.9	31.5	31.9	30.3	-3.08%	36	8,000	249,540
2019-10-23	33	32.5	33	32.5	-1.52%	4	400	13,140
2019-10-22	34.2	33	34.6	32.9	+1.23%	20	3,000	101,750
2019-10-21	35.3	32.6	35.3	32.6	-4.40%	8	1,700	58,950
2019-10-18	35	34.1	35	34.1	-1.16%	4	400	13,780
2019-10-17	34	34.5	34.5	34	-0.86%	4	400	13,680
2019-10-16	33.4	34.8	36.6	33	+2.65%	25	4,900	166,810
2019-10-15	33.5	33.9	34.4	33.5	+2.73%	17	1,800	60,780
2019-10-14	33.1	33	33.1	33	-0.30%	3	1,100	36,310
2019-10-11	33.2	33.1	34.3	33.1	-1.19%	16	1,700	56,920
2019-10-10	33.5	33.5	33.5	33.5	+0.60%	1	100	3,350
2019-10-09	33	33.3	33.3	33	+0.91%	2	400	13,230
2019-10-08	33	33	33	33	-1.20%	1	100	3,300
2019-10-07	33.4	33.4	33.4	33.4	-0.30%	1	100	3,340
2019-10-04	33.5	33.5	33.5	33.5	+1.21%	2	200	6,700
2019-10-03	33.7	33.1	33.7	33.1	0.00%	5	2,500	82,950
2019-10-02	33.1	33.1	33.1	33.1	-1.78%	2	1,500	49,650
2019-10-01	33.3	33.7	33.7	33.3	+0.30%	2	200	6,700
2019-09-30	32.3	33.6	33.6	32	-0.30%	13	1,400	45,810
2019-09-27	32.8	33.7	41.8	32.8	+4.01%	106	19,200	688,150
2019-09-25	32.3	32.4	32.8	32.3	-0.61%	4	2,000	65,100
2019-09-20	32.6	32.6	32.6	32.6	+1.24%	2	300	9,780
2019-09-18	32.5	32.2	32.5	32.2	+0.63%	5	500	16,190
2019-09-17	32.3	32	33	32	-3.61%	6	1,500	48,280
2019-09-16	33	33.2	35.8	32.8	+0.61%	44	4,400	149,570
2019-09-13	33	33	33	33	-0.60%	1	100	3,300
2019-09-12	32.8	33.2	33.2	32.8	+0.91%	26	2,600	85,410
2019-09-11	33.5	32.9	33.5	32.9	-1.20%	2	200	6,640
2019-09-10	33.1	33.3	33.3	32.6	-0.89%	9	1,700	55,900
2019-09-09	33	33.6	33.6	33	+1.82%	4	900	29,790
2019-09-06	31.6	33	35	31.6	-4.07%	21	2,400	79,900
2019-09-05	32	34.4	38.1	32	+6.50%	74	13,100	459,550
2019-09-04	32.2	32.3	32.3	31.8	-1.52%	11	1,500	47,930
2019-09-03	32.4	32.8	33.9	32.4	-2.09%	10	1,000	32,860
2019-08-30	33.6	33.5	33.6	33.3	+1.52%	3	300	10,040
2019-08-28	33.5	33	33.5	33	-0.60%	3	300	9,960
2019-08-27	32.8	33.2	33.2	32.8	+0.61%	2	400	13,160
2019-08-26	33	33	33	33	-0.90%	1	100	3,300
2019-08-23	33.3	33.3	33.3	33.3	-0.89%	2	200	6,660
2019-08-22	33.2	33.6	33.6	33.2	+0.90%	3	300	10,010
2019-08-21	33.6	33.3	33.6	33.3	-3.48%	3	300	10,030
2019-08-20	34.3	34.5	34.5	34	-0.29%	3	300	10,280
2019-08-19	33.2	34.6	35.3	33.1	+6.46%	21	2,100	71,280
2019-08-16	32.5	32.5	32.5	32.5	-2.11%	1	100	3,250
2019-08-15	33.6	33.2	33.6	33	-2.92%	7	1,300	43,100
2019-08-14	34.5	34.2	34.6	33.8	-2.29%	11	1,100	37,550
2019-08-13	35	35	35	35	-2.78%	1	100	3,500
2019-08-09	36	36	36	36	+1.98%	1	100	3,600
2019-08-07	35.3	35.3	35.3	35.3	+1.73%	1	100	3,530
2019-08-06	35	34.7	35	34.7	-0.29%	2	200	6,970
2019-08-05	35.3	34.8	35.3	34.6	+0.29%	6	800	28,020
2019-08-02	36.9	34.7	36.9	34.7	-2.80%	15	3,200	112,800
2019-08-01	36	35.7	36.7	35.7	-0.83%	8	1,700	61,040
2019-07-31	28.4	36	36.4	28.4	+1.69%	11	1,200	41,590
2019-07-30	35.3	35.4	37.4	34.8	-3.01%	21	4,000	143,350
2019-07-29	36.2	36.5	36.5	35.7	+1.11%	5	500	18,060
2019-07-26	36.2	36.1	36.2	35.5	0.00%	3	300	10,780
2019-07-25	34.9	36.1	36.3	34.9	+1.40%	4	400	14,340
2019-07-24	34.6	35.6	36.6	34.6	+0.85%	30	5,700	204,690
2019-07-23	36	35.3	36	35.3	-2.22%	4	700	25,130
2019-07-22	36.3	36.1	36.3	36.1	0.00%	4	400	14,460
2019-07-19	36.2	36.1	36.4	35.4	+1.40%	7	700	25,230
2019-07-18	34.8	35.6	35.6	34.8	+0.56%	2	200	7,040
2019-07-17	35.3	35.4	36.4	35.3	-1.94%	12	3,100	111,510
2019-07-16	35.4	36.1	36.4	35.4	-1.10%	6	1,900	68,150
2019-07-15	35.4	36.5	36.5	35.4	+2.53%	2	200	7,190
2019-07-12	35.9	35.6	36.1	35.6	-1.39%	4	500	17,970
2019-07-11	36.8	36.1	36.8	35.7	+1.69%	7	800	28,960
2019-07-10	37.3	35.5	37.3	28.3	-5.08%	23	2,400	84,250
2019-07-09	37.4	37.4	37.4	37.4	-1.06%	2	1,100	41,140
2019-07-08	38.2	37.8	38.2	37.8	+0.27%	4	400	15,160
2019-07-05	37.2	37.7	38.6	37.2	+2.45%	12	3,000	113,010
2019-07-04	36.9	36.8	37.7	36.1	-0.27%	25	3,500	128,670
2019-07-03	37.6	36.9	37.9	36.5	-3.40%	17	1,800	66,590
2019-07-02	37.8	38.2	38.2	37.8	+2.96%	4	400	15,200
2019-07-01	45	37.1	45	37	+2.20%	6	600	23,390
2019-06-28	36.4	36.3	36.7	36.3	-0.27%	5	500	18,230
2019-06-27	37.5	36.4	37.5	36.4	-1.36%	13	1,300	47,980
2019-06-26	37.7	36.9	37.7	36.8	-2.64%	15	2,000	74,300
2019-06-25	38.7	37.9	38.8	37.2	-3.56%	31	9,700	366,510
2019-06-24	36.7	39.3	46.8	36.7	+7.38%	98	26,100	1,022,990
2019-06-21	36.8	36.6	36.8	36.6	-1.88%	3	300	11,020
2019-06-20	36.1	37.3	37.3	35.8	-1.32%	10	1,100	40,080
2019-06-19	37.7	37.8	38	37.3	+1.34%	6	600	22,660
2019-06-18	37.9	37.3	37.9	37.3	-1.84%	3	300	11,250
2019-06-17	37.3	38	38	37.3	+4.68%	5	500	18,880
2019-06-14	36	36.3	36.6	36	-1.09%	4	400	14,540
2019-06-13	36.7	36.7	36.7	36.7	-1.87%	1	100	3,670
2019-06-11	37.1	37.4	37.4	37.1	-1.06%	2	200	7,450
2019-06-10	38.8	37.8	38.8	37.2	-4.06%	30	4,500	169,830
2019-06-07	38.7	39.4	39.4	38.6	+2.60%	6	600	23,350
2019-06-06	39	38.4	39	38.4	-2.29%	4	400	15,540
2019-06-05	38.6	39.3	39.3	38.6	+1.81%	2	200	7,790
2019-06-04	38.7	38.6	38.8	38.6	0.00%	4	500	19,330
2019-06-03	41.3	38.6	41.3	38.6	-8.10%	19	3,800	152,370
2019-05-31	42.3	42	42.3	39.5	-5.62%	32	4,700	190,370
2019-05-30	47	44.5	47.7	42.8	0.00%	38	5,900	265,830
2019-05-29	34.4	44.5	47.8	34.4	+30.12%	242	42,600	1,861,060
2019-05-28	33.9	34.2	34.2	33.9	+3.64%	2	200	6,810
2019-05-27	33	33	33	33	-4.62%	1	100	3,300
2019-05-24	34.1	34.6	34.6	33.1	-1.42%	9	2,300	77,580
2019-05-23	35.5	35.1	35.5	35.1	-1.68%	4	400	14,120
2019-05-22	35.4	35.7	35.7	35	-0.28%	5	1,500	52,830
2019-05-21	36.4	35.8	36.7	35.8	-3.24%	4	500	18,090
2019-05-20	37.4	37	37.7	37	+2.21%	8	1,000	37,450
2019-05-17	37.5	36.2	37.5	36.2	-4.99%	4	400	14,780
2019-05-16	38.4	38.1	38.4	38.1	+1.60%	2	200	7,650
2019-05-15	37.9	37.5	37.9	37.1	0.00%	5	500	18,760
2019-05-14	37.5	37.5	37.5	37.5	-1.32%	1	100	3,750
2019-05-13	37.9	38	38	37.7	+1.60%	4	400	15,160
2019-05-10	39.8	37.4	39.8	36.8	-4.10%	8	800	30,490
2019-05-08	39	39	39	39	-1.02%	1	100	3,900
2019-05-07	41	39.4	41.3	37	-4.14%	17	2,800	111,630
2019-05-06	42.6	41.1	42.6	41.1	0.00%	11	1,300	53,970
2019-05-03	41.1	41.1	41.1	41.1	-0.96%	1	100	4,110
2019-05-02	41.5	41.5	41.5	41.5	-1.19%	1	100	4,150
2019-04-30	39.6	42	42.4	39.6	+0.96%	34	3,700	152,700
2019-04-29	41.6	41.6	44.6	40.8	-0.48%	54	6,600	279,040
2019-04-26	42.6	41.8	45.6	41.4	+1.95%	29	3,000	129,040
2019-04-25	44.2	41	45.4	41	-9.29%	55	8,900	385,400
2019-04-24	40.4	45.2	50	40.4	+13.00%	160	26,200	1,233,380
2019-04-23	41.6	40	41.6	39.4	-1.96%	12	1,500	60,560
2019-04-22	39.6	40.8	42.4	38	+7.94%	58	9,900	401,840
2019-04-19	41.8	37.8	41.8	36.4	-7.80%	60	10,500	396,880
2019-04-18	41.8	41	42.2	41	-5.96%	16	2,000	83,200
2019-04-16	43.6	43.6	43.6	43.6	-0.91%	1	100	4,360
2019-04-15	44.4	44	44.4	42	-0.90%	28	5,200	226,040
2019-04-12	44.2	44.4	45	44	-1.33%	7	700	31,060
2019-04-11	45.4	45	46	45	-1.32%	5	500	22,680
2019-04-10	45.6	45.6	45.6	45.6	-1.72%	1	100	4,560
2019-04-09	46	46.4	46.6	45.8	0.00%	5	500	23,100
2019-04-08	47.8	46.4	47.8	44.8	-2.93%	29	3,800	175,220
2019-04-05	47.4	47.8	49	47.4	-5.16%	20	3,200	155,320
2019-04-04	49	50.4	50.4	48.6	+2.86%	5	500	24,660
2019-04-03	49.6	49	49.6	49	0.00%	7	900	44,300
2019-04-02	50.6	49	51.2	49	-3.16%	24	4,100	204,680
2019-04-01	50	50.6	51.8	50	-1.94%	18	3,100	157,440
2019-03-29	50.2	51.6	52.4	50.2	-1.53%	13	1,700	88,020
2019-03-28	52.8	52.4	52.8	51.4	-1.13%	16	2,900	150,440
2019-03-27	51	53	53	51	0.00%	11	1,400	72,900
2019-03-26	50	53	56	49	+1.92%	48	22,600	1,196,880
2019-03-25	52.4	52	52.4	50	-0.38%	31	5,700	293,160
2019-03-22	54	52.2	54.6	52	-2.25%	41	9,500	504,780
2019-03-21	55.8	53.4	56.4	53	-3.61%	84	12,700	682,280
2019-03-20	53.4	55.4	59.4	52.6	+1.09%	172	24,700	1,392,320
2019-03-19	56.4	54.8	59	52	-4.53%	109	16,400	906,260
2019-03-18	53.6	57.4	69.8	51.6	+11.67%	286	50,100	3,009,380
2019-03-15	55	51.4	58	51	-5.17%	127	17,900	969,460
2019-03-14	63.2	54.2	65	45.2	-15.84%	350	69,400	3,697,200
2019-03-13	62	64.4	77	58.6	+9.90%	559	111,100	7,708,140
2019-03-12	39.8	58.6	58.6	33.2	+39.52%	397	89,900	5,176,380
2019-03-11	47.4	42	47.4	42	-13.58%	46	9,300	409,820
2019-03-07	50.2	48.6	50.2	48.2	-6.54%	18	3,000	147,380
2019-03-06	55.8	52	57	40	-5.45%	116	20,800	1,034,240
2019-03-05	60.6	55	60.6	54.4	-10.71%	61	7,300	416,840
2019-03-04	67.2	61.6	67.2	60	-6.67%	46	6,000	372,880
2019-03-01	60	66	70.2	58.2	+3.13%	127	16,400	1,062,560
2019-02-28	111.8	64	111.8	61.6	-37.50%	336	42,800	3,316,320
2019-02-27	102.4	102.4	102.4	91	+39.89%	238	41,400	4,212,120
2019-02-26	73.2	73.2	73.2	73.2	+39.69%	2	200	14,640
2019-02-25	52.4	52.4	52.4	52.4	+39.36%	1	100	5,240
2019-02-22	28.2	37.6	37.6	27	+39.26%	15	5,800	169,100
2019-02-18	27	27	27	27	0.00%	1	100	2,700

Архив котировок акции RUSI по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014