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)
2021-12-30	51	49.3	51.5	48.5	-3.14%	130	11,950	599,325
2021-12-29	54.9	50.9	54.9	50	-3.60%	151	9,630	492,316
2021-12-28	51	52.8	56	49.1	+3.33%	398	44,910	2,374,348
2021-12-27	49.9	51.1	51.1	48.6	+2.61%	103	4,390	217,873
2021-12-24	49.6	49.8	50.3	47.5	+0.20%	302	17,570	854,119
2021-12-23	50.8	49.7	51.7	48.9	-2.17%	175	5,890	293,236
2021-12-22	50	50.8	53	48.8	+1.80%	217	11,010	558,939
2021-12-21	51.3	49.9	51.6	48.9	-0.99%	126	7,850	395,790
2021-12-20	52.5	50.4	53.1	49.2	-3.82%	121	5,600	281,087
2021-12-17	53.2	52.4	53.3	50.9	-0.95%	204	9,810	506,113
2021-12-16	52.8	52.9	54.1	51.2	+0.19%	212	14,440	759,691
2021-12-15	54.3	52.8	57.5	52	-1.49%	445	35,440	1,922,026
2021-12-14	57.5	53.6	58.5	51.3	-6.62%	626	66,010	3,524,958
2021-12-13	62.6	57.4	65.4	53	-8.16%	1752	127,960	7,415,947
2021-12-10	63	62.5	88	60	-5.87%	9501	731,870	54,027,318
2021-12-09	49.7	66.4	66.4	48.6	+37.76%	3268	337,910	20,361,615
2021-12-08	50.9	48.2	50.9	47.2	-3.98%	266	19,030	925,333
2021-12-07	56.7	50.2	56.7	46	-8.23%	747	56,360	2,833,747
2021-12-06	65	54.7	71	52.6	-10.62%	2145	147,790	8,901,344
2021-12-03	44.9	61.2	61.2	44.9	+40.05%	2654	229,440	13,065,362
2021-12-02	45.3	43.7	45.3	43.3	-1.58%	27	1,620	71,455
2021-12-01	48.8	44.4	50	42.7	+0.91%	22	1,000	43,691
2021-11-30	44	44	44.7	43.9	0.00%	23	710	31,270
2021-11-29	46	44	46	44	-2.22%	37	3,340	150,097
2021-11-26	46.2	45	46.2	45	-2.81%	25	2,570	115,872
2021-11-25	47.2	46.3	47.2	45.5	-0.64%	39	2,600	118,719
2021-11-24	47	46.6	47.7	46.1	-0.85%	27	3,150	147,717
2021-11-23	46.3	47	48.3	46.2	-2.08%	31	1,490	69,784
2021-11-22	48.6	48	49.8	47	-0.62%	19	1,990	95,804
2021-11-19	49.5	48.3	49.5	48	-2.42%	13	470	22,956
2021-11-18	49.3	49.5	50.2	47.4	+0.41%	36	2,720	132,526
2021-11-17	50.5	49.3	51	49.3	-2.38%	45	5,360	266,861
2021-11-16	51.6	50.5	51.6	50.4	-2.88%	54	2,770	141,828
2021-11-15	52.1	52	53	50.9	-1.70%	57	3,450	177,729
2021-11-12	53	52.9	53	51.5	-0.19%	39	2,060	107,345
2021-11-11	52.9	53	53	52.6	+0.19%	13	1,270	67,189
2021-11-10	53.5	52.9	53.6	52.9	-1.12%	23	420	22,300
2021-11-09	53.6	53.5	53.6	52.2	-0.19%	23	800	42,639
2021-11-08	53.3	53.6	54	53.3	-0.37%	17	450	24,167
2021-11-05	53.5	53.8	53.8	53.1	-0.19%	21	500	26,760
2021-11-03	53.8	53.9	53.9	53.2	-0.92%	29	900	48,258
2021-11-02	54.5	54.4	54.5	54	+0.18%	10	380	20,646
2021-11-01	54.4	54.3	54.4	53.9	-0.18%	12	180	9,762
2021-10-29	53.9	54.4	54.4	53.7	+2.26%	11	170	9,196
2021-10-28	54.4	53.2	54.4	53.2	-2.21%	30	620	33,359
2021-10-27	54.7	54.4	54.7	54	-0.18%	23	2,250	121,804
2021-10-26	55.3	54.5	55.3	54.5	-0.18%	22	730	39,940
2021-10-25	54.6	54.6	55.5	54.6	-1.44%	21	980	53,903
2021-10-22	56.1	55.4	56.2	54	-0.18%	36	3,940	216,442
2021-10-21	54.6	55.5	56	54.2	-1.25%	38	3,110	170,940
2021-10-20	55.3	56.2	56.2	54.1	+2.00%	80	4,800	263,326
2021-10-19	55	55.1	55.1	54.7	+0.18%	31	1,470	80,630
2021-10-18	55.5	55	56.1	54.9	-0.90%	68	7,320	403,076
2021-10-15	55.4	55.5	55.7	54.6	0.00%	35	3,570	196,891
2021-10-14	56.2	55.5	56.5	55.4	-0.89%	44	3,070	170,374
2021-10-13	55.3	56	56.4	55.3	+0.36%	30	750	41,834
2021-10-12	56	55.8	56.5	55.3	+0.36%	32	890	49,604
2021-10-11	58.7	55.6	58.7	55	-1.24%	95	6,570	366,340
2021-10-08	56.4	56.3	56.4	56	+0.90%	15	520	29,261
2021-10-07	55.3	55.8	56.5	55.3	+0.72%	28	950	53,113
2021-10-06	56	55.4	56.4	55.3	-1.07%	33	1,330	74,363
2021-10-05	56.3	56	56.5	56	-0.71%	14	480	26,933
2021-10-04	57.8	56.4	57.8	55.8	-0.18%	38	1,190	66,780
2021-10-01	58	56.5	58	56	-1.05%	26	8,780	495,255
2021-09-30	57.6	57.1	57.6	55.6	+1.78%	61	4,650	263,018
2021-09-29	55.9	56.1	58	55	+2.56%	206	20,730	1,173,499
2021-09-28	56.4	54.7	57	54.7	-4.04%	211	11,510	643,346
2021-09-27	56.8	57	59.2	55.7	+0.71%	109	9,530	547,590
2021-09-24	56.2	56.6	56.7	56.2	+0.53%	7	70	3,960
2021-09-23	56.7	56.3	56.8	56.3	+0.54%	15	1,220	68,703
2021-09-22	56.8	56	56.8	56	-0.18%	10	350	19,653
2021-09-21	56.7	56.1	56.7	56.1	-1.23%	2	20	1,128
2021-09-20	56.3	56.8	56.8	55.9	+0.89%	19	500	28,272
2021-09-17	55.7	56.3	57	55.7	+0.18%	23	1,070	60,559
2021-09-16	56.4	56.2	56.4	55.6	-0.53%	36	2,450	136,905
2021-09-15	57.2	56.5	58.3	55.5	+0.18%	108	5,940	334,824
2021-09-14	56.9	56.4	57.6	56.4	-1.57%	62	3,080	174,753
2021-09-13	57.5	57.3	57.8	56.7	-0.35%	55	3,210	183,448
2021-09-10	57	57.5	57.8	56.9	+0.88%	42	2,900	166,913
2021-09-09	57.8	57	57.8	56.2	0.00%	53	3,970	225,465
2021-09-08	57	57	58	56.9	-0.35%	37	1,860	106,352
2021-09-07	57.5	57.2	57.5	57.2	-0.35%	13	4,340	248,264
2021-09-06	57.6	57.4	58.2	57.2	+0.35%	21	1,060	60,947
2021-09-03	57.8	57.2	57.9	57.2	-0.69%	26	1,950	111,944
2021-09-02	57	57.6	57.9	56.2	-0.17%	30	500	28,746
2021-09-01	57.4	57.7	57.7	56.7	+0.35%	31	2,030	116,175
2021-08-31	58.1	57.5	58.1	57.1	-1.03%	16	4,200	240,530
2021-08-30	57.5	58.1	58.2	57.2	+1.04%	21	2,400	138,020
2021-08-27	57.3	57.5	63.7	57	-0.35%	292	69,500	4,118,260
2021-08-26	57.6	57.7	57.7	57.4	-0.35%	5	800	46,070
2021-08-25	58	57.9	60	57.1	+1.22%	58	10,500	613,250
2021-08-24	57.2	57.2	57.9	57.2	+0.18%	14	3,200	185,010
2021-08-23	58.5	57.1	60.8	57.1	-1.04%	19	2,200	127,430
2021-08-20	57.7	57.7	57.7	57.1	-0.17%	3	300	17,250
2021-08-19	57.3	57.8	57.8	57.1	-0.17%	9	900	51,480
2021-08-18	58.2	57.9	58.2	57	-0.52%	26	4,000	229,720
2021-08-17	57.2	58.2	58.2	57	+1.57%	16	2,300	132,590
2021-08-16	57.8	57.3	58.7	57.3	+0.17%	12	1,200	69,120
2021-08-13	58.8	57.2	58.8	57.2	-0.17%	9	1,000	57,920
2021-08-12	57.9	57.3	57.9	57.3	-0.52%	5	600	34,620
2021-08-11	57.8	57.6	58	57.6	0.00%	6	900	52,020
2021-08-10	57.7	57.6	58.4	57.1	-0.17%	21	4,600	265,790
2021-08-09	58.6	57.7	59.3	57.2	-0.52%	17	3,500	203,380
2021-08-06	60	58	60	57.9	+0.17%	16	2,400	139,920
2021-08-05	57.8	57.9	57.9	57.8	+0.35%	4	500	28,940
2021-08-04	57.6	57.7	59.2	57.2	-0.35%	38	13,100	767,380
2021-08-03	57.8	57.9	57.9	56.9	-0.17%	27	4,400	252,660
2021-08-02	58.2	58	59.1	58	-1.19%	11	3,300	192,390
2021-07-30	57.4	58.7	61.9	57.4	+2.44%	35	6,600	393,160
2021-07-29	57.7	57.3	57.7	57.1	-0.52%	18	2,900	166,350
2021-07-28	57.2	57.6	57.6	56.9	+0.17%	18	7,000	401,260
2021-07-27	59.9	57.5	59.9	57.3	-1.88%	41	6,900	401,810
2021-07-26	58.6	58.6	58.6	58.6	-1.35%	2	200	11,720
2021-07-23	58.9	59.4	59.4	58.6	-0.83%	12	2,300	135,590
2021-07-22	56.9	59.9	60.9	56.9	+1.18%	54	12,400	734,400
2021-07-21	59	59.2	59.2	56.5	-0.67%	48	12,700	733,090
2021-07-20	59.6	59.6	62	57.5	+0.34%	54	12,700	748,880
2021-07-19	61	59.4	64	58	-1.00%	53	9,800	585,270
2021-07-16	60.9	60	60.9	59	-1.64%	14	1,600	95,460
2021-07-15	60.4	61	64.8	56.1	+1.67%	78	9,800	593,310
2021-07-14	57.1	60	60	55.8	+2.39%	15	3,500	198,390
2021-07-13	57.3	58.6	59.3	57.1	+1.21%	9	1,100	63,820
2021-07-12	58.1	57.9	59.1	56.4	-1.19%	23	4,400	253,620
2021-07-09	59.1	58.6	59.1	56.1	-1.51%	77	23,200	1,328,640
2021-07-08	59.5	59.5	60.1	59.5	+0.68%	6	600	35,820
2021-07-07	59.6	59.1	60.9	59.1	-1.99%	8	1,200	71,720
2021-07-06	60.8	60.3	60.8	59.1	+2.03%	12	2,200	131,100
2021-07-05	60.8	59.1	60.8	59.1	-1.99%	10	1,300	78,000
2021-07-02	60.1	60.3	60.5	59.6	+0.50%	10	1,100	65,930
2021-07-01	61.5	60	61.5	59	-1.80%	36	4,100	244,760
2021-06-30	59.2	61.1	63.9	59.1	+3.38%	91	15,200	936,960
2021-06-29	60	59.1	60	58	-0.84%	39	7,900	465,360
2021-06-28	61.2	59.6	61.3	58.5	-2.93%	62	15,200	907,950
2021-06-25	61.2	61.4	61.5	59.8	+0.82%	38	4,800	290,980
2021-06-24	62.4	60.9	62.8	59.2	-0.98%	47	7,200	436,020
2021-06-23	63.5	61.5	66	60.1	-2.69%	180	29,500	1,842,540
2021-06-22	63.5	63.2	68.7	63.2	0.00%	230	41,300	2,718,790
2021-06-21	58	63.2	74	58	+8.97%	575	104,900	6,982,050
2021-06-18	59.5	58	60	56.6	-3.33%	48	5,300	307,990
2021-06-17	61.6	60	61.6	58.8	-1.80%	84	18,100	1,082,420
2021-06-16	62.8	61.1	63.8	60.3	-1.61%	72	10,100	620,820
2021-06-15	61.8	62.1	63.8	61.5	+0.32%	113	13,100	813,540
2021-06-14	62	61.9	62.5	61	-0.16%	14	2,000	123,740
2021-06-11	59.4	62	63	58.6	+2.99%	105	22,900	1,404,330
2021-06-10	59	60.2	63.9	58.6	+5.61%	158	23,700	1,452,320
2021-06-09	58.8	57	58.8	57	-2.23%	27	3,100	179,240
2021-06-08	59	58.3	60	57.9	-1.19%	41	8,400	491,280
2021-06-07	57.1	59	59.9	57.1	-1.50%	43	8,500	499,880
2021-06-04	61.6	59.9	62	58	-3.39%	84	15,100	907,240
2021-06-03	60.8	62	64.4	60.8	-0.32%	92	12,500	779,170
2021-06-02	66.9	62.2	67.2	61	-2.05%	305	48,700	3,107,460
2021-06-01	58	63.5	69.9	57.5	+11.40%	401	79,000	5,048,810
2021-05-31	57.4	57	57.8	54.4	-1.89%	110	17,500	978,400
2021-05-28	60.1	58.1	60.1	55	-5.53%	144	23,300	1,349,680
2021-05-27	64.3	61.5	64.3	61.2	-2.84%	61	8,500	525,700
2021-05-26	63.1	63.3	65	61	-2.01%	109	21,400	1,342,080
2021-05-25	64.7	64.6	66	63.5	-1.37%	55	6,800	438,920
2021-05-24	64.5	65.5	67.4	62.7	0.00%	110	16,900	1,089,900
2021-05-21	71.8	65.5	71.8	63.4	-3.96%	140	18,100	1,204,030
2021-05-20	68.5	68.2	69.5	64.4	+0.29%	200	41,000	2,705,590
2021-05-19	71.8	68	71.8	66.2	-4.90%	151	24,900	1,714,440
2021-05-18	71	71.5	76	68.3	+0.56%	221	32,000	2,307,200
2021-05-17	76.6	71.1	81.9	71	-5.07%	450	75,900	5,744,390
2021-05-14	71	74.9	87.4	71	+8.71%	1696	338,900	27,384,760
2021-05-13	66.6	68.9	70.6	66	+1.17%	162	23,200	1,571,430
2021-05-12	69.2	68.1	69.2	66	+0.44%	91	12,100	809,120
2021-05-11	68.5	67.8	68.5	64.1	-1.17%	152	23,600	1,563,790
2021-05-10	69.1	68.6	75.7	66	-0.58%	330	50,900	3,595,270
2021-05-07	70.5	69	73	68.2	-1.29%	110	14,500	1,009,530
2021-05-06	72	69.9	73.1	68.1	-3.59%	169	28,800	2,018,910
2021-05-05	72.6	72.5	74	69.5	-0.41%	207	31,000	2,196,720
2021-05-04	69.1	72.8	78	69.1	+1.96%	354	58,800	4,392,160
2021-04-30	68.6	71.4	75.4	68.6	+4.08%	738	139,000	10,149,080
2021-04-29	76	68.6	80.2	65.9	-7.80%	735	138,200	9,605,800
2021-04-28	105.5	74.4	105.5	73.6	-23.69%	1310	265,600	24,138,650
2021-04-27	70.1	97.5	97.8	70.1	+39.48%	1449	298,500	27,126,140
2021-04-26	56.5	69.9	70.9	50.9	+29.93%	1243	307,200	20,074,790
2021-04-23	48	53.8	65	44.4	+12.08%	1471	299,600	16,477,880
2021-04-22	44.2	48	54	43.8	+12.68%	1115	279,200	13,527,070
2021-04-21	43.5	42.6	49.5	42.3	-5.33%	512	100,800	4,499,020
2021-04-20	52.4	45	53.7	44.2	-10.36%	481	91,100	4,518,110
2021-04-19	41	50.2	56.2	40.7	+24.88%	598	126,200	6,055,090
2021-04-16	39.9	40.2	40.6	39.9	+0.50%	6	7,900	317,970
2021-04-15	39.8	40	40.5	39.8	-0.25%	5	7,700	309,140
2021-04-14	39.9	40.1	40.8	39.9	0.00%	7	7,600	306,610
2021-04-13	39.6	40.1	40.1	39.6	+1.26%	6	7,500	298,850
2021-04-12	39.8	39.6	40.4	39.6	-1.74%	8	7,600	304,280
2021-04-09	39.7	40.3	40.6	39.7	-0.25%	6	7,900	317,440
2021-04-08	39.7	40.4	40.4	39.7	+1.51%	12	9,100	365,040
2021-04-07	40.8	39.8	40.8	39.8	-1.73%	7	5,100	203,510
2021-04-06	39.6	40.5	40.7	39.6	+1.25%	10	8,100	324,870
2021-04-05	39.6	40	40.9	39.6	+0.25%	16	7,200	289,630
2021-04-02	39.3	39.9	39.9	39.3	+0.76%	16	7,400	293,780
2021-04-01	39.3	39.6	39.6	39.1	+0.76%	22	10,100	397,540
2021-03-31	39.1	39.3	39.8	39	+0.26%	15	5,700	224,260
2021-03-30	39	39.2	39.4	38.9	-0.51%	16	6,400	249,900
2021-03-29	39.7	39.4	39.7	39.1	-1.99%	16	6,100	240,470
2021-03-26	39.8	40.2	40.4	39.6	+0.75%	25	9,200	367,950
2021-03-25	39.9	39.9	39.9	39.5	-0.25%	9	1,200	47,710
2021-03-24	40	40	40	40	0.00%	1	100	4,000
2021-03-23	40.7	40	41	40	-1.72%	11	2,000	80,710
2021-03-22	40.3	40.7	47.9	40	+2.01%	34	6,000	243,580
2021-03-19	40	39.9	40.8	39.7	+1.01%	30	9,200	369,080
2021-03-18	41.1	39.5	41.1	39	-4.13%	131	24,700	975,890
2021-03-17	42.3	41.2	42.5	39.1	-0.96%	115	20,600	847,870
2021-03-16	41.2	41.6	43.1	40.6	-2.58%	34	8,600	360,510
2021-03-15	41	42.7	43.4	40	+2.40%	103	21,400	886,450
2021-03-12	42.9	41.7	43.7	40.2	-2.80%	47	11,600	477,240
2021-03-11	40.4	42.9	42.9	39.6	+5.15%	43	13,200	536,410
2021-03-10	40.7	40.8	40.8	40.1	+1.24%	11	6,300	254,760
2021-03-09	40.1	40.3	40.9	40	-3.59%	13	6,600	265,670
2021-03-05	39.5	41.8	42	39.5	-0.48%	6	800	32,790
2021-03-04	41.1	42	43.1	40.9	-5.83%	67	17,100	713,420
2021-03-03	42.5	44.6	44.6	41.1	+5.19%	29	3,500	148,460
2021-03-02	41	42.4	42.4	40.5	+4.18%	60	12,300	507,000
2021-03-01	39.5	40.7	41.7	39	-0.49%	56	13,000	522,360
2021-02-26	40	40.9	40.9	40	+2.25%	24	7,200	290,550
2021-02-25	40.1	40	41	39	+1.52%	42	9,200	367,170
2021-02-24	40.8	39.4	40.8	39.1	-1.25%	56	12,300	487,240
2021-02-22	39.8	39.9	40	38.7	+0.25%	20	7,500	295,630
2021-02-20	38.5	39.8	39.9	38	+3.65%	55	8,200	319,060
2021-02-19	38.8	38.4	41	38.4	-0.26%	63	18,300	719,430
2021-02-18	38.9	38.5	39	38.5	-1.03%	10	8,400	325,190
2021-02-17	39.1	38.9	39.1	38.3	-2.51%	67	9,500	366,760
2021-02-16	38.9	39.9	40.2	38.9	+2.57%	45	13,900	549,100
2021-02-15	38.9	38.9	39	38.6	+0.78%	17	9,600	372,130
2021-02-12	38.6	38.6	38.9	38.6	-0.77%	9	8,900	344,860
2021-02-11	38.7	38.9	39.4	38.5	0.00%	36	12,100	468,720
2021-02-10	38.9	38.9	39	38.8	+0.52%	6	1,300	50,660
2021-02-09	38.8	38.7	39.2	38.6	-0.26%	11	8,600	334,490
2021-02-08	39.1	38.8	39.1	38.8	-0.51%	15	2,000	78,000
2021-02-05	39.1	39	39.5	38.8	0.00%	11	8,300	324,570
2021-02-04	38.7	39	39	38.4	+1.83%	20	8,900	344,380
2021-02-03	39.3	38.3	39.3	38.2	-1.79%	19	2,300	89,280
2021-02-02	39.4	39	39.8	38.9	0.00%	10	8,000	313,730
2021-02-01	38.9	39	39.6	38.9	+1.30%	12	1,200	47,010
2021-01-29	38.9	38.5	38.9	38.5	-0.77%	9	7,900	305,740
2021-01-28	38.7	38.8	38.8	38.3	0.00%	17	8,500	328,000
2021-01-27	39.2	38.8	40.3	38.8	-0.77%	16	2,500	99,200
2021-01-26	40.4	39.1	40.6	38.7	-1.76%	30	10,300	402,300
2021-01-25	40	39.8	40.5	39.1	-1.24%	16	8,400	332,010
2021-01-22	38.7	40.3	40.6	38.7	+4.40%	30	3,000	119,390
2021-01-21	40	38.6	40	38	-1.53%	31	3,400	131,060
2021-01-20	40.6	39.2	40.7	38.6	-1.26%	30	11,400	444,510
2021-01-19	40.5	39.7	41.3	39	+0.25%	25	12,900	513,430
2021-01-18	41.5	39.6	41.8	38.7	0.00%	28	10,500	413,300
2021-01-15	38.5	39.6	39.6	38.2	+3.66%	15	9,900	385,550
2021-01-14	39	38.2	42	38.2	-0.52%	152	41,400	1,659,410
2021-01-13	39	38.4	39.1	38.4	-1.54%	13	8,800	341,490
2021-01-12	39.1	39	39.1	38.4	+0.26%	14	8,500	329,090
2021-01-11	38.2	38.9	38.9	38.2	+1.30%	15	8,100	312,680
2021-01-06	38.4	38.4	38.4	38.4	-0.52%	1	3,500	134,400
2021-01-05	38.1	38.6	38.6	38.1	0.00%	10	8,300	318,520

Архив котировок акции RUSI по годам

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