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)
2020-12-30	38.4	38.5	38.5	38.4	+0.52%	3	1,200	46,090
2020-12-29	38.3	38.3	38.4	38.1	+0.52%	8	8,500	324,700
2020-12-28	38	38.1	38.4	38	-0.78%	11	9,200	351,450
2020-12-25	38.4	38.4	38.4	38	-0.26%	16	7,600	289,790
2020-12-24	38.1	38.5	38.5	38.1	+0.26%	7	9,300	356,050
2020-12-23	38.4	38.4	38.4	38.2	-0.78%	5	10,100	386,830
2020-12-22	38.5	38.7	38.7	38.2	+1.57%	8	10,000	384,500
2020-12-21	38.4	38.1	38.4	38.1	-0.78%	5	5,200	198,150
2020-12-18	38.2	38.4	38.4	38.1	0.00%	6	9,800	375,320
2020-12-17	38.4	38.4	38.4	38	-1.54%	21	11,700	447,210
2020-12-16	38.1	39	39.3	38.1	+1.30%	21	10,500	405,700
2020-12-15	38	38.5	38.5	38	0.00%	5	8,900	340,870
2020-12-14	38.2	38.5	38.5	37.8	-0.52%	12	9,200	351,680
2020-12-11	38.1	38.7	38.7	38.1	+1.84%	2	200	7,680
2020-12-10	38.1	38	38.9	38	-0.78%	20	6,100	233,940
2020-12-09	38.8	38.3	39.1	38.1	-1.03%	18	10,900	417,520
2020-12-08	38.5	38.7	39.2	38.4	-0.26%	11	9,700	375,130
2020-12-07	39.3	38.8	39.3	38.5	+0.78%	14	7,000	272,630
2020-12-04	38.7	38.5	39.6	38.5	-5.17%	26	8,900	346,910
2020-12-03	38.1	40.6	40.8	38.1	+6.01%	21	7,700	298,680
2020-12-02	38.5	38.3	38.7	38.1	-0.52%	13	5,500	211,330
2020-12-01	38.1	38.5	38.6	37.8	+0.52%	30	8,000	305,640
2020-11-30	39.8	38.3	44.9	37.8	-0.26%	109	23,000	902,210
2020-11-27	38.3	38.4	38.4	37.9	+1.32%	12	2,400	91,640
2020-11-26	38.3	37.9	38.5	37.9	+0.26%	16	2,000	76,470
2020-11-25	37.9	37.8	37.9	37.8	-0.26%	6	700	26,510
2020-11-24	39.5	37.9	39.7	37.9	-0.52%	15	2,600	100,720
2020-11-23	37.8	38.1	38.1	37.8	0.00%	2	1,000	38,070
2020-11-20	38.5	38.1	38.5	38.1	+0.79%	4	400	15,330
2020-11-19	37.8	37.8	37.8	37.8	-1.31%	2	300	11,340
2020-11-18	37.9	38.3	38.3	37.9	-0.52%	5	600	22,780
2020-11-17	38.9	38.5	39	38.5	-1.28%	6	1,500	58,320
2020-11-16	39	39	39	39	+1.56%	2	500	19,500
2020-11-13	38.1	38.4	38.4	38.1	+1.05%	3	300	11,470
2020-11-12	37.2	38	38	37.2	+2.15%	5	1,100	41,620
2020-11-11	37.2	37.2	37.2	37.2	-0.80%	4	500	18,600
2020-11-10	37.2	37.5	37.5	37.2	-0.27%	4	1,800	66,990
2020-11-09	38.2	37.6	38.4	37.6	0.00%	16	2,700	102,930
2020-11-06	38.2	37.6	38.6	37	-2.84%	21	2,900	110,400
2020-11-05	36.7	38.7	38.7	36.7	+2.38%	11	1,300	49,470
2020-11-03	36.6	37.8	37.8	36.5	+0.27%	5	700	26,210
2020-11-02	38.7	37.7	40.4	37.1	+1.89%	13	1,400	53,350
2020-10-30	37	37	37	37	+1.65%	1	100	3,700
2020-10-29	37	36.4	37	36.4	-2.41%	8	3,300	121,180
2020-10-28	37.5	37.3	37.5	37.3	-1.06%	3	600	22,480
2020-10-27	37.7	37.7	37.7	37.7	-1.31%	1	100	3,770
2020-10-26	37.5	38.2	38.7	37.5	+2.41%	25	5,400	205,570
2020-10-23	37.3	37.3	37.3	37.3	+0.27%	3	300	11,190
2020-10-22	37.4	37.2	37.4	37	-1.33%	14	1,700	63,200
2020-10-20	37.4	37.7	37.7	37.4	0.00%	2	200	7,510
2020-10-19	37.5	37.7	37.7	37.4	+0.53%	3	300	11,260
2020-10-16	38.1	37.5	38.1	37	-4.58%	50	6,800	255,130
2020-10-15	38.1	39.3	40.9	38.1	+4.24%	143	26,600	1,045,030
2020-10-14	38.1	37.7	38.4	37.7	-1.57%	7	700	26,610
2020-10-12	37.8	38.3	38.3	37.7	+1.32%	7	1,100	41,780
2020-10-09	38.2	37.8	38.2	37.8	-1.31%	2	2,100	79,420
2020-10-08	38.1	38.3	38.3	38	0.00%	5	1,200	45,650
2020-10-07	38.3	38.3	38.3	38.3	+0.52%	1	100	3,830
2020-10-06	39	38.1	39	38.1	+0.53%	12	3,300	128,230
2020-10-05	38	37.9	38.3	37.9	-0.26%	13	2,200	83,930
2020-10-02	38	38	38.5	38	0.00%	15	2,900	110,580
2020-10-01	38.5	38	38.5	37.6	0.00%	19	4,100	155,080
2020-09-30	37.8	38	38.7	37.8	+1.60%	18	4,500	171,300
2020-09-29	39	37.4	39	37.4	-3.11%	19	2,500	95,210
2020-09-28	38.2	38.6	38.6	38.2	+0.26%	2	200	7,680
2020-09-24	38.3	38.5	38.5	38.3	+0.52%	3	300	11,520
2020-09-23	37.8	38.3	39.7	37.8	+1.59%	56	10,700	414,420
2020-09-22	38.1	37.7	38.1	37.7	-0.26%	4	400	15,160
2020-09-21	38.2	37.8	38.3	37.6	-1.31%	36	5,100	193,600
2020-09-18	39	38.3	39	38	-1.79%	107	11,000	419,840
2020-09-17	40.9	39	40.9	38.7	-1.52%	49	8,000	318,620
2020-09-16	39.4	39.6	44.9	38.9	-4.35%	338	60,500	2,452,210
2020-09-15	38.3	41.4	46	37.9	+8.95%	622	104,000	4,483,890
2020-09-14	38.2	38	38.2	38	-1.30%	4	400	15,230
2020-09-11	38.1	38.5	38.5	38	+1.58%	7	700	26,780
2020-09-10	37.3	37.9	37.9	37.3	0.00%	5	500	18,740
2020-09-09	37.9	37.9	37.9	37.6	+0.53%	3	300	11,340
2020-09-08	38.2	37.7	38.2	37.7	-1.57%	12	1,600	60,530
2020-09-07	37.8	38.3	38.3	37.8	+1.32%	11	1,200	45,740
2020-09-04	38.4	37.8	38.4	37.8	-1.31%	4	600	22,810
2020-09-03	38.3	38.3	38.3	38.3	0.00%	1	100	3,830
2020-09-02	38.2	38.3	38.3	38.2	+0.26%	3	300	11,480
2020-09-01	38.2	38.2	38.6	37.8	-0.26%	27	4,300	163,340
2020-08-31	39.2	38.3	39.2	38.3	-1.79%	21	2,200	85,320
2020-08-28	39.3	39	39.3	38.8	-1.02%	7	700	27,330
2020-08-27	39.6	39.4	40	39.4	+0.77%	36	4,800	190,460
2020-08-26	39.3	39.1	45	35	-1.76%	255	56,300	2,264,590
2020-08-25	39.7	39.8	40.4	39.2	-1.49%	25	5,300	210,350
2020-08-24	40.6	40.4	41.6	33.3	-1.22%	117	16,400	640,180
2020-08-21	38.6	40.9	41	38.3	+7.35%	21	4,000	160,050
2020-08-20	38.1	38.1	38.1	38.1	-0.26%	1	100	3,810
2020-08-19	38.2	38.2	38.7	38.2	-0.52%	7	900	34,650
2020-08-18	38.9	38.4	39	38.4	-0.78%	8	1,300	50,260
2020-08-17	38.7	38.7	39	38.6	-0.77%	7	900	34,990
2020-08-14	39	39	39	39	+1.04%	4	700	27,300
2020-08-13	38.6	38.6	39	38.4	-0.77%	20	5,300	204,900
2020-08-12	38.4	38.9	38.9	38.4	+0.52%	9	1,000	38,650
2020-08-11	39.9	38.7	39.9	38	-2.03%	45	8,600	330,970
2020-08-10	38.8	39.5	40	37.5	0.00%	75	15,700	608,400
2020-08-07	40.9	39.5	40.9	37.9	-0.25%	58	11,000	427,400
2020-08-06	38.3	39.6	41.6	38	+3.13%	204	44,600	1,798,410
2020-08-05	39.1	38.4	39.4	38.4	0.00%	18	3,700	144,090
2020-08-04	38.1	38.4	38.9	38.1	+0.79%	14	1,900	73,610
2020-08-03	36.4	38.1	48	36.4	-1.55%	564	106,900	4,351,950
2020-07-31	37.6	38.7	38.9	34	+1.84%	53	9,100	342,020
2020-07-30	40.6	38	40.9	25	-7.32%	46	12,900	450,390
2020-07-29	41.9	41	41.9	40.5	+0.49%	12	4,900	198,740
2020-07-28	41.8	40.8	44	40.5	+0.49%	55	9,100	376,230
2020-07-27	43.7	40.6	43.7	38.7	-6.88%	260	67,700	2,714,420
2020-07-24	42.8	43.6	47	39.2	+3.81%	286	34,700	1,413,740
2020-07-23	38	42	42	38	+10.53%	73	11,800	477,470
2020-07-22	38.3	38	38.7	38	+1.06%	11	1,200	46,130
2020-07-21	38.1	37.6	38.5	37.6	-0.79%	8	900	34,340
2020-07-20	37.6	37.9	38.2	37.2	-1.04%	12	1,600	60,260
2020-07-17	38	38.3	38.3	37.8	+1.06%	13	4,700	178,610
2020-07-16	38.1	37.9	38.1	37.1	+0.26%	7	700	26,400
2020-07-15	37.1	37.8	37.8	37	+0.80%	18	2,900	107,950
2020-07-14	38.1	37.5	38.2	37.3	+0.54%	17	2,200	83,080
2020-07-13	37	37.3	37.9	37	-3.62%	39	5,700	213,230
2020-07-10	37.4	38.7	47.7	37.3	+3.48%	190	30,600	1,230,980
2020-07-08	37.4	37.4	37.4	37.1	-1.84%	4	600	22,320
2020-07-07	38.4	38.1	38.4	38.1	-1.80%	4	400	15,310
2020-07-06	38	38.8	38.8	37.2	+1.84%	10	4,100	154,600
2020-07-03	37.1	38.1	38.1	36.6	+2.70%	28	9,500	354,020
2020-07-02	38.2	37.1	38.9	36.7	-2.62%	30	7,400	276,070
2020-06-30	38.1	38.1	38.9	38.1	+1.60%	15	2,500	96,190
2020-06-29	37.7	37.5	38	37.5	-3.85%	7	1,200	45,210
2020-06-26	38.5	39	39	38.5	+3.17%	11	1,100	42,480
2020-06-25	38.1	37.8	38.1	37.2	-0.53%	20	2,300	86,860
2020-06-23	38	38	38	38	0.00%	1	100	3,800
2020-06-22	38.6	38	38.6	37.9	-0.26%	5	500	19,070
2020-06-18	38.6	38.1	38.6	37.7	-1.04%	7	700	26,690
2020-06-17	38.7	38.5	39.9	38.5	-1.28%	26	3,400	131,600
2020-06-16	37.8	39	39	37.6	+4.00%	18	1,800	68,830
2020-06-15	37	37.5	38.5	37	+1.35%	25	3,600	136,910
2020-06-11	38	37	38.2	37	-4.64%	26	2,900	109,890
2020-06-10	38.2	38.8	38.8	38.2	+1.04%	2	200	7,700
2020-06-09	38.8	38.4	39	37.7	-0.78%	29	3,100	119,210
2020-06-08	38.2	38.7	38.8	38.2	+1.57%	11	1,300	49,850
2020-06-05	37.8	38.1	38.9	37.5	-1.55%	81	12,800	487,570
2020-06-04	38.2	38.7	38.7	38.2	+1.31%	15	1,600	61,630
2020-06-03	38.3	38.2	38.4	38	0.00%	5	1,300	49,650
2020-06-02	38.5	38.2	38.5	37.8	+1.87%	12	1,400	53,230
2020-06-01	38.2	37.5	38.2	37.5	+0.27%	8	1,000	37,830
2020-05-29	37.5	37.4	37.5	37.4	-0.53%	2	200	7,490
2020-05-28	38.3	37.6	38.3	37.6	-0.27%	6	600	22,690
2020-05-27	38	37.7	38.1	37.2	-1.57%	17	2,500	94,080
2020-05-26	38.2	38.3	38.5	37.5	-1.54%	41	5,200	197,100
2020-05-25	39	38.9	39	37.9	-1.27%	9	1,500	57,390
2020-05-22	37.1	39.4	39.4	37.1	+5.91%	47	7,400	284,390
2020-05-21	36.7	37.2	37.9	36.7	-1.06%	8	1,300	48,770
2020-05-20	37	37.6	37.6	36.8	+0.80%	25	3,600	134,020
2020-05-19	37.8	37.3	38.5	36.6	-1.84%	50	10,400	387,920
2020-05-18	42.5	38	42.5	36.6	-2.31%	122	19,100	716,860
2020-05-15	38.5	38.9	39.6	37.5	-2.51%	48	7,100	272,660
2020-05-14	38	39.9	39.9	37.2	+2.84%	20	4,400	165,200
2020-05-13	38.4	38.8	38.8	38.4	-1.27%	15	1,900	73,320
2020-05-12	39.8	39.3	40.4	36.2	+0.77%	21	2,300	90,520
2020-05-08	39.3	39	39.3	39	-2.50%	5	500	19,580
2020-05-07	39.9	40	40	39.8	+1.78%	7	900	35,960
2020-05-06	39.3	39.3	40	38.9	-3.68%	17	2,100	82,620
2020-05-05	40.9	40.8	40.9	40	-1.21%	4	500	20,220
2020-04-30	40.5	41.3	41.3	39.8	+1.23%	29	2,900	116,790
2020-04-29	43.5	40.8	43.5	38.5	+1.49%	59	14,100	562,960
2020-04-28	40.4	40.2	40.4	39	-0.74%	28	3,200	127,690
2020-04-27	39.6	40.5	40.5	38.5	+4.38%	44	6,100	240,990
2020-04-24	36.9	38.8	38.9	36.9	+2.11%	31	8,000	305,150
2020-04-23	36.3	38	41	35.9	+4.97%	99	15,100	567,610
2020-04-22	36.1	36.2	36.3	35.8	+1.40%	4	1,200	43,480
2020-04-21	35.3	35.7	36	35.3	-3.25%	5	500	17,830
2020-04-20	37.1	36.9	37.1	36.9	-0.81%	2	200	7,400
2020-04-17	37	37.2	38.6	37	-1.59%	9	1,500	55,910
2020-04-16	33.8	37.8	39	33.8	-2.58%	79	21,600	798,740
2020-04-15	40.5	38.8	40.5	38.8	-3.72%	22	2,500	99,480
2020-04-14	39.1	40.3	40.3	39.1	+2.03%	7	700	27,780
2020-04-13	40.6	39.5	43.9	39.5	+0.25%	32	4,100	167,730
2020-04-10	40.7	39.4	41.6	39.4	-3.43%	40	6,900	276,300
2020-04-09	39.5	40.8	45	37.3	+4.62%	172	33,200	1,395,960
2020-04-08	37.4	39	39.8	36.2	+3.17%	90	20,400	771,890
2020-04-07	36.1	37.8	37.9	36.1	0.00%	39	5,900	221,160
2020-04-06	34.1	37.8	37.8	34.1	+3.00%	42	6,400	235,800
2020-04-03	34.6	36.7	38	34.6	+3.67%	71	10,600	384,950
2020-04-02	35	35.4	35.4	35	+1.14%	4	400	14,060
2020-04-01	35.1	35	35.5	33.7	-0.57%	10	1,400	49,250
2020-03-31	35.9	35.2	37	35.2	0.00%	14	1,600	57,270
2020-03-30	33.4	35.2	35.2	33.4	+1.44%	9	1,100	37,860
2020-03-27	35.2	34.7	36.8	31.5	-4.14%	41	8,500	291,390
2020-03-26	36.2	36.2	36.2	36.2	+1.12%	2	200	7,240
2020-03-25	35.9	35.8	36.4	35.7	+0.28%	15	1,500	54,060
2020-03-24	36	35.7	36.6	34.9	-0.56%	13	1,900	68,040
2020-03-23	33.3	35.9	36.4	33	-2.97%	28	3,500	122,980
2020-03-20	40.6	37	41.8	36.1	-7.27%	99	23,500	877,110
2020-03-19	35.2	39.9	40	35.2	+9.02%	22	6,400	238,170
2020-03-18	35.2	36.6	37.5	35.2	-3.43%	15	3,200	117,720
2020-03-17	36.2	37.9	38.4	36	-1.81%	24	3,400	126,830
2020-03-16	31.1	38.6	38.6	31	+4.32%	37	8,200	287,120
2020-03-13	33.8	37	38.2	33.8	+7.87%	47	6,400	238,090
2020-03-12	35.4	34.3	35.4	34	-9.74%	17	5,600	194,290
2020-03-11	37.4	38	40.4	36.5	+4.40%	79	13,400	510,130
2020-03-10	26	36.4	41.9	26	-11.65%	46	6,100	224,320
2020-03-06	45.8	41.2	46.8	39.5	-10.04%	298	47,400	1,963,200
2020-03-05	40.9	45.8	51.9	40.9	+15.66%	1110	207,600	9,865,600
2020-03-04	36.2	39.6	40	36.1	+2.06%	47	6,300	243,930
2020-03-03	38.2	38.8	40.3	36.9	-0.26%	75	13,700	525,840
2020-03-02	39.1	38.9	40.2	37.1	+2.64%	79	17,100	663,340
2020-02-28	39.9	37.9	39.9	33.2	-5.25%	79	9,900	362,330
2020-02-27	40.3	40	43	40	-10.71%	113	20,700	846,840
2020-02-26	42.3	44.8	44.8	41	+4.43%	22	2,200	93,090
2020-02-25	43.5	42.9	44.1	41.5	-1.38%	58	8,400	359,380
2020-02-21	41.1	43.5	46.4	40.9	+3.57%	69	9,300	398,200
2020-02-20	44	42	44	42	-4.33%	35	6,200	266,400
2020-02-19	42.6	43.9	49	40	+3.54%	142	32,700	1,371,810
2020-02-18	42.6	42.4	42.6	41.6	-3.42%	33	3,700	155,860
2020-02-17	42.4	43.9	50.9	42.4	-3.52%	139	19,000	864,450
2020-02-14	41.3	45.5	52.4	40.9	+6.06%	140	22,200	994,470
2020-02-13	43	42.9	43.8	41.7	-2.05%	47	10,200	437,380
2020-02-12	49.3	43.8	63	41.2	-10.25%	424	70,800	3,245,100
2020-02-11	37.5	48.8	49.6	37.3	+30.13%	99	19,500	812,670
2020-02-10	38.4	37.5	38.4	37.5	+0.54%	2	200	7,590
2020-02-07	37.4	37.3	38	37.3	-2.36%	6	700	26,200
2020-02-06	38.2	38.2	38.3	38.2	-2.55%	4	700	26,750
2020-02-05	39.1	39.2	39.2	38.8	+2.62%	12	2,200	85,860
2020-02-04	37	38.2	40	37	+2.41%	61	10,800	415,010
2020-02-03	35	37.3	38	34.4	+5.07%	115	19,000	691,350
2020-01-31	35	35.5	36.1	34.9	+0.57%	19	2,400	84,980
2020-01-30	35.3	35.3	35.3	35.3	-1.67%	1	100	3,530
2020-01-29	37.6	35.9	37.8	35.3	-2.71%	35	6,400	230,610
2020-01-28	36.1	36.9	38.2	35.8	-5.38%	96	26,800	986,770
2020-01-27	38.2	39	39	35.5	0.00%	63	10,600	388,540
2020-01-24	38	39	41.8	34.5	+11.43%	244	41,400	1,557,060
2020-01-23	35	35	35	34	-0.57%	19	1,900	65,420
2020-01-22	36.7	35.2	37.1	33.3	-4.09%	75	10,700	382,240
2020-01-21	31.4	36.7	36.7	31.4	+12.58%	71	16,300	562,370
2020-01-20	33.2	32.6	34	32	-1.81%	26	3,400	113,460
2020-01-17	32.3	33.2	42	32.3	+0.91%	189	44,600	1,569,860
2020-01-16	30.9	32.9	32.9	30.9	+4.78%	38	6,900	222,700
2020-01-15	33	31.4	33	30.6	0.00%	35	7,800	249,780
2020-01-14	30.9	31.4	31.4	30.5	+1.29%	7	1,000	30,990
2020-01-13	30	31	31	30	+1.31%	10	1,000	30,570
2020-01-10	30.5	30.6	30.6	29.9	+2.00%	5	500	15,130
2020-01-09	29.7	30	31.2	29.7	+1.35%	20	4,100	124,700
2020-01-08	29.7	29.6	30	29.6	-0.67%	3	300	8,930
2020-01-06	30.2	29.8	30.2	29.6	-0.33%	7	700	20,850
2020-01-03	29.5	29.9	30	29.5	0.00%	4	400	11,940

Архив котировок акции RUSI по годам

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