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)
2023-12-29	112	110	115.5	107.1	-1.79%	731	74,080	8,270,807
2023-12-28	114.7	112	119	110.7	-2.27%	1162	98,100	11,227,644
2023-12-27	116.5	114.6	117.7	110.6	-0.87%	1113	106,670	12,090,556
2023-12-26	119	115.6	119.5	114	-2.94%	1258	105,550	12,288,915
2023-12-25	126	119.1	126.4	117.8	-5.48%	1652	152,760	18,674,820
2023-12-22	115.9	126	126.1	114.3	+9.66%	2913	315,760	38,380,005
2023-12-21	118	114.9	118	113.5	-2.54%	836	76,990	8,842,241
2023-12-20	120.3	117.9	121.9	113.2	-0.92%	1170	96,530	11,390,145
2023-12-19	121.1	119	123.3	118.2	-1.33%	558	48,610	5,861,402
2023-12-18	119.5	120.6	125	115.4	+1.01%	1455	132,850	16,108,683
2023-12-15	110.4	119.4	120.4	107.9	+1.79%	1896	168,950	19,185,436
2023-12-14	120.2	117.3	129.3	117	-3.14%	1547	144,670	17,828,979
2023-12-13	126.1	121.1	127.5	116.3	-5.61%	2877	228,910	27,680,324
2023-12-12	143.5	128.3	152.7	122.4	-8.68%	8294	920,840	123,132,726
2023-12-11	117.4	140.5	140.5	116.3	+21.75%	4891	596,630	80,052,609
2023-12-08	101	115.4	122.5	100.2	+16.10%	4178	544,370	63,225,774
2023-12-07	105	99.4	109.7	96.6	-4.15%	1169	109,220	11,034,630
2023-12-06	109.6	103.7	112	101.2	-4.86%	719	93,000	9,862,481
2023-12-05	112.5	109	119	105.7	-3.02%	1821	196,830	21,669,393
2023-12-04	128	112.4	128	110	-11.77%	891	126,670	14,774,882
2023-12-01	130	127.4	134.1	124	-1.62%	742	72,360	9,301,010
2023-11-30	136.3	129.5	140.8	127.4	-4.99%	839	87,990	11,660,979
2023-11-29	129.3	136.3	141	124.2	+5.41%	2352	253,810	34,206,018
2023-11-28	140.7	129.3	142	123.3	-5.83%	2961	301,190	38,920,973
2023-11-27	151.6	137.3	158	135.2	-8.22%	2419	223,790	31,585,164
2023-11-24	147	149.6	162	141.3	+1.36%	2359	247,670	38,444,514
2023-11-23	152.9	147.6	166.5	146.4	-13.13%	2834	238,540	37,357,594
2023-11-22	181.6	169.9	186.7	166.5	-6.44%	3319	256,960	45,356,469
2023-11-21	178.6	181.6	187	166.4	+6.70%	6208	608,650	108,345,277
2023-11-20	155	170.2	170.2	141.3	+9.81%	5671	591,080	92,479,020
2023-11-17	166.7	155	175	146	-7.02%	2591	199,020	31,792,675
2023-11-16	190	166.7	190	162.2	-6.51%	3239	257,040	43,013,929
2023-11-15	196.9	178.3	200	156.5	-4.14%	6556	542,330	96,852,791
2023-11-14	238.6	186	239.6	167	-14.68%	10087	833,960	168,364,073
2023-11-13	200.5	218	218	200.2	+9.82%	1778	222,490	47,934,648
2023-11-10	183.1	198.5	198.5	183	+9.79%	4438	441,030	86,128,365
2023-11-09	168.3	180.8	180.8	164.8	+9.91%	4806	512,790	90,648,068
2023-11-08	154.4	164.5	164.5	150.6	+9.89%	5584	527,620	84,652,007
2023-11-07	148.5	149.7	149.7	142.1	+9.91%	2798	340,640	50,380,865
2023-11-06	124.9	136.2	136.2	124.9	+9.75%	982	116,730	15,662,088
2023-11-03	134	124.1	139	123	-10.27%	2941	260,940	33,333,700
2023-11-02	164.8	138.3	164.8	130	-8.65%	7883	715,410	107,442,499
2023-11-01	151.4	151.4	151.4	142	+9.87%	2223	435,510	65,695,045
2023-10-31	137.8	137.8	137.8	137.8	+9.89%	142	46,580	6,418,724
2023-10-30	111	125.4	125.4	109.6	+9.81%	1436	162,880	19,744,674
2023-10-27	94.2	114.2	114.2	91.1	+21.23%	4404	601,420	63,708,185
2023-10-26	92.1	94.2	102.3	92.1	+3.40%	2051	289,570	28,373,141
2023-10-25	89.5	91.1	92.3	89.5	+1.56%	189	19,540	1,784,361
2023-10-24	88.3	89.7	90.5	88.3	-0.22%	123	7,690	686,927
2023-10-23	91.4	89.9	91.4	89.9	-0.55%	111	8,300	749,408
2023-10-20	96	90.4	96	89.2	-4.03%	362	28,960	2,647,931
2023-10-19	95.5	94.2	96.4	94.1	-0.63%	163	10,070	959,616
2023-10-18	96.2	94.8	96.5	94.4	-1.35%	173	13,750	1,303,539
2023-10-17	93.5	96.1	100	93.5	+2.13%	983	65,450	6,325,844
2023-10-16	92.8	94.1	95.8	91.5	+1.73%	505	41,300	3,859,023
2023-10-13	90.1	92.5	94.7	90.1	+2.66%	444	37,960	3,507,237
2023-10-12	90.9	90.1	91.9	89.2	-1.21%	262	20,340	1,847,026
2023-10-11	91.9	91.2	92	89	-0.33%	424	26,870	2,428,482
2023-10-10	86.4	91.5	100.5	85	+7.14%	3463	344,540	32,589,028
2023-10-09	88.9	85.4	88.9	83	-2.51%	350	27,860	2,375,312
2023-10-06	89.2	87.6	89.8	84.2	-1.68%	905	66,170	5,704,862
2023-10-05	85	89.1	95.8	83.8	+5.82%	3252	362,380	33,138,312
2023-10-04	82.7	84.2	85.9	82.1	+1.81%	236	20,780	1,760,548
2023-10-03	84.3	82.7	84.3	81.8	-0.96%	351	17,000	1,415,879
2023-10-02	83	83.5	86	82	+1.09%	665	52,080	4,366,251
2023-09-29	81	82.6	87	80.8	+1.23%	554	53,930	4,475,540
2023-09-28	81.6	81.6	83.6	80.7	0.00%	215	21,580	1,766,849
2023-09-27	80.6	81.6	87.5	79.8	+2.00%	665	87,600	7,294,326
2023-09-26	80.2	80	80.7	78.1	-0.62%	147	14,770	1,173,746
2023-09-25	82.4	80.5	82.4	78.4	-1.11%	202	17,990	1,446,840
2023-09-22	81.6	81.4	83.8	79.5	-0.25%	229	14,870	1,206,708
2023-09-21	84.4	81.6	84.4	81	-2.16%	287	17,670	1,449,085
2023-09-20	80.4	83.4	96.9	77.1	+3.35%	1932	196,000	17,794,342
2023-09-19	84	80.7	86.8	76.5	-4.38%	481	31,840	2,569,612
2023-09-18	84.1	84.4	86.2	83.1	-1.63%	223	17,070	1,449,006
2023-09-15	80.2	85.8	86.5	77.7	+5.80%	273	23,570	1,928,637
2023-09-14	92.3	81.1	92.9	72	-11.75%	772	79,380	6,553,150
2023-09-13	93.4	91.9	93.4	91.1	+0.33%	159	19,890	1,832,579
2023-09-12	91.7	91.6	93.4	90.5	+1.44%	132	9,940	910,495
2023-09-11	92	90.3	94.6	89	-3.01%	283	29,910	2,733,986
2023-09-08	94	93.1	95.7	90.3	+0.22%	266	31,440	2,921,685
2023-09-07	102	92.9	103.8	86.4	-8.02%	803	98,200	9,469,211
2023-09-06	97	101	104	96.1	+5.43%	1589	192,990	19,230,297
2023-09-05	97.2	95.8	99.1	95.8	-2.15%	552	74,200	7,208,073
2023-09-04	97	97.9	99.3	95.6	+1.35%	410	39,100	3,807,200
2023-09-01	96.1	96.6	97.8	95.3	+0.52%	276	23,740	2,297,680
2023-08-31	97.6	96.1	100.9	95	-0.72%	769	80,650	7,852,933
2023-08-30	98.6	96.8	100.7	95	-1.22%	587	57,100	5,494,293
2023-08-29	97	98	102.2	93.8	+3.16%	1311	160,060	15,630,614
2023-08-28	99	95	99	93.1	-1.04%	1444	131,460	12,464,465
2023-08-25	101	96	103	92.5	-2.93%	2425	255,730	24,680,092
2023-08-24	91	98.9	117.8	89.8	+11.12%	11763	1,600,890	172,394,806
2023-08-23	86.1	89	95	86.1	+3.49%	2352	338,680	30,715,013
2023-08-22	86.9	86	86.9	85.1	-0.46%	151	19,450	1,668,281
2023-08-21	84.5	86.4	86.7	84.5	+2.13%	128	11,740	1,009,068
2023-08-18	85.9	84.6	87.3	84	-0.59%	183	19,020	1,631,894
2023-08-17	84.3	85.1	86.4	82.2	+1.43%	329	32,290	2,712,218
2023-08-16	87.8	83.9	97.2	81.9	-4.44%	2263	284,090	25,674,888
2023-08-15	86	87.8	88.3	85	+1.97%	187	10,960	952,695
2023-08-14	87.9	86.1	89	86.1	-1.71%	241	21,120	1,855,380
2023-08-11	88.2	87.6	88.5	87	+0.57%	150	13,870	1,215,834
2023-08-10	86	87.1	89	85.2	+0.93%	373	33,650	2,921,432
2023-08-09	86.5	86.3	86.9	84.8	+1.29%	224	16,670	1,430,298
2023-08-08	86.7	85.2	86.7	85.1	-1.84%	222	13,300	1,138,814
2023-08-07	86.5	86.8	87.4	84.5	+0.58%	281	20,970	1,814,473
2023-08-04	86.5	86.3	90	85.4	+0.58%	692	62,390	5,441,330
2023-08-03	86.4	85.8	86.5	84.8	-0.35%	235	16,660	1,426,881
2023-08-02	86.9	86.1	87	85.5	-0.35%	226	12,990	1,118,271
2023-08-01	86.8	86.4	87	85.4	-0.35%	376	30,510	2,629,430
2023-07-31	88.5	86.7	88.5	83.9	-1.25%	592	50,030	4,308,290
2023-07-28	88.8	87.8	88.8	87.2	-0.11%	132	9,510	834,819
2023-07-27	88.4	87.9	89.1	87	+0.11%	217	18,080	1,591,901
2023-07-26	88.1	87.8	89.2	86	-0.34%	327	32,290	2,825,332
2023-07-25	88.3	88.1	92	86.6	-0.11%	636	58,250	5,190,400
2023-07-24	88.3	88.2	88.3	85.3	-0.23%	400	33,430	2,922,588
2023-07-21	89.8	88.4	89.8	86.5	-0.11%	454	36,020	3,156,135
2023-07-20	91.9	88.5	91.9	88	-3.28%	399	34,900	3,111,853
2023-07-19	91.5	91.5	91.9	87.6	-0.33%	1024	97,410	8,719,912
2023-07-18	92.4	91.8	93.4	88.3	-0.22%	664	50,560	4,593,295
2023-07-17	92	92	96	90.6	+1.10%	1480	193,730	17,904,747
2023-07-14	90.8	91	103.5	84.1	+10.30%	7938	946,260	91,401,932
2023-07-13	88.4	82.5	90.6	82.4	-4.73%	675	56,680	4,822,768
2023-07-12	87.8	86.6	94.9	81.1	+2.61%	3419	401,420	35,576,464
2023-07-11	74.7	84.4	96.7	73.2	+12.53%	7302	918,030	81,298,431
2023-07-10	82.9	75	82.9	74.2	-2.22%	1081	82,620	6,288,593
2023-07-07	75.6	76.7	88.6	73	+1.59%	4786	553,300	44,611,639
2023-07-06	88.4	75.5	95.7	75	-14.59%	5094	495,240	40,251,008
2023-07-05	63.3	88.4	88.4	63.3	+39.87%	7890	1,093,380	87,871,166
2023-07-04	63.8	63.2	63.9	63.2	-0.94%	37	2,270	144,104
2023-07-03	63.7	63.8	64	63	+0.16%	66	3,170	201,530
2023-06-30	64	63.7	64.2	63.3	-0.47%	33	2,480	158,454
2023-06-29	64	64	64.3	63.3	+0.16%	61	3,990	255,386
2023-06-28	63.3	63.9	64.5	62.6	+0.63%	157	26,840	1,712,909
2023-06-27	63	63.5	63.6	62.5	+0.79%	79	6,040	380,958
2023-06-26	63.3	63	63.6	62.5	0.00%	64	4,850	304,735
2023-06-23	63.1	63	64.2	62	-1.10%	128	12,060	760,950
2023-06-22	63.8	63.7	63.9	63.5	0.00%	46	1,920	122,222
2023-06-21	63.9	63.7	64.1	63	0.00%	108	7,280	463,381
2023-06-20	63.5	63.7	64.3	62.8	+0.63%	138	7,050	446,797
2023-06-19	64.9	63.3	65.4	61.8	-0.63%	215	25,330	1,609,666
2023-06-16	65.1	63.7	66.9	61.7	-0.47%	370	44,790	2,858,662
2023-06-15	64.7	64	65.6	63.4	-1.54%	159	28,180	1,810,259
2023-06-14	66	65	66.3	64.2	-1.52%	198	23,370	1,517,657
2023-06-13	62.5	66	66.8	62.5	+5.77%	464	47,450	3,080,641
2023-06-09	62.2	62.4	68	61.7	+1.79%	1660	199,180	12,932,468
2023-06-08	61.7	61.3	62.3	61	-0.65%	174	9,180	564,375
2023-06-07	61.7	61.7	62.3	59.1	-0.48%	200	17,470	1,065,239
2023-06-06	61	62	62.3	61	+0.49%	69	2,830	174,252
2023-06-05	62	61.7	62.5	60.9	-0.48%	106	8,770	541,355
2023-06-02	62	62	62.3	61.6	-0.80%	56	7,090	438,055
2023-06-01	62.1	62.5	63.2	61.5	+0.64%	77	12,280	766,417
2023-05-31	61.8	62.1	62.7	60.9	+0.98%	117	11,640	718,572
2023-05-30	62.8	61.5	62.8	61.5	-2.07%	75	8,970	555,677
2023-05-29	62	62.8	62.9	61.1	+1.45%	69	6,290	391,908
2023-05-26	62.8	61.9	62.9	61.5	0.00%	53	6,380	395,148
2023-05-25	62.4	61.9	63.7	61.4	-0.32%	101	10,590	655,733
2023-05-24	61.1	62.1	64	60.6	+1.80%	184	14,740	917,913
2023-05-23	61.8	61	61.8	60	-1.77%	161	19,260	1,164,685
2023-05-22	62.6	62.1	62.7	61.2	-0.64%	216	13,530	836,174
2023-05-19	63	62.5	63.5	61.7	-0.48%	193	19,810	1,241,188
2023-05-18	62.4	62.8	63.5	61.9	0.00%	173	16,930	1,057,740
2023-05-17	63	62.8	63.7	62	-0.16%	139	12,840	807,262
2023-05-16	63.6	62.9	63.8	61.4	-0.47%	232	30,240	1,889,054
2023-05-15	63.7	63.2	66.4	62	+0.80%	313	46,050	2,915,836
2023-05-12	63.4	62.7	66.3	62	0.00%	481	44,880	2,875,671
2023-05-11	62.9	62.7	63.9	61.5	+0.16%	139	11,350	713,869
2023-05-10	60.7	62.6	62.9	60.3	+2.79%	188	11,190	691,244
2023-05-08	60.2	60.9	63.7	56.3	+1.16%	340	22,090	1,348,033
2023-05-05	66.5	60.2	66.6	59	-6.08%	451	57,340	3,535,102
2023-05-04	68.2	64.1	68.2	61.9	-6.01%	1201	112,600	7,220,295
2023-05-03	71	68.2	71	65.6	-2.29%	314	26,040	1,772,102
2023-05-02	74.2	69.8	76.2	68.6	-5.55%	559	58,520	4,156,980
2023-04-28	66.9	73.9	83.9	66.3	+11.30%	4049	416,780	31,807,038
2023-04-27	68.4	66.4	69	66.2	-0.90%	161	11,150	753,030
2023-04-26	66.5	67	68.8	66.3	+0.15%	168	14,480	979,015
2023-04-25	67.2	66.9	68.8	66.9	-1.33%	125	11,250	760,790
2023-04-24	68.5	67.8	69	66.5	-1.02%	184	16,610	1,124,783
2023-04-21	67	68.5	69.1	67	+1.03%	168	14,940	1,020,572
2023-04-20	67.4	67.8	69	65.2	+0.30%	426	54,460	3,677,763
2023-04-19	70.2	67.6	70.2	66.1	-1.89%	825	67,430	4,542,400
2023-04-18	71.9	68.9	74.5	68.1	-4.31%	1579	152,770	10,717,319
2023-04-17	62.6	72	79.7	62.6	+16.13%	6535	860,140	63,076,113
2023-04-14	62.5	62	63.3	60.4	-0.80%	117	9,410	580,652
2023-04-13	63.2	62.5	64.2	61.4	-1.26%	298	18,780	1,172,500
2023-04-12	65.1	63.3	65.2	62.2	-1.25%	443	43,550	2,776,640
2023-04-11	67.2	64.1	79.8	62.1	-1.38%	4076	400,010	28,722,190
2023-04-10	59.2	65	69.7	59	+8.33%	1796	219,720	14,326,189
2023-04-07	58	60	67.4	57.5	+4.35%	1226	116,690	7,266,338
2023-04-06	58.7	57.5	59.3	57.4	-1.71%	175	17,070	991,309
2023-04-05	57.3	58.5	59	57.3	+0.52%	86	7,180	419,119
2023-04-04	58.1	58.2	60	57.4	-0.51%	200	19,480	1,145,926
2023-04-03	57.9	58.5	59.3	56.8	+1.04%	132	11,250	651,687
2023-03-31	58.3	57.9	58.3	57.2	-1.36%	130	11,530	664,699
2023-03-30	57.2	58.7	59	56.3	+2.62%	406	40,110	2,325,039
2023-03-29	56.2	57.2	57.7	55.9	+1.78%	204	24,450	1,392,077
2023-03-28	57	56.2	57.3	55.8	-0.53%	107	9,160	517,919
2023-03-27	56	56.5	58.5	55.7	+1.80%	391	38,130	2,173,419
2023-03-24	55.4	55.5	55.5	55.1	0.00%	45	2,720	150,276
2023-03-23	55	55.5	56.2	54.9	+0.36%	77	6,610	366,852
2023-03-22	55.2	55.3	55.5	54.8	+0.18%	85	5,040	278,030
2023-03-21	55.2	55.2	55.4	54.8	0.00%	73	7,510	414,380
2023-03-20	55	55.2	55.4	54.3	0.00%	116	6,310	346,566
2023-03-17	55.8	55.2	56	54.6	-0.72%	92	8,760	482,331
2023-03-16	55.2	55.6	56.6	55	+0.91%	135	12,230	683,287
2023-03-15	55.6	55.1	56.1	55.1	-0.18%	77	8,930	494,985
2023-03-14	55.2	55.2	55.3	55	0.00%	34	4,090	225,283
2023-03-13	55.3	55.2	55.8	55	-0.54%	98	4,880	270,007
2023-03-10	56.2	55.5	56.2	55.1	-1.07%	95	8,050	446,496
2023-03-09	55.9	56.1	57.6	55.5	-1.06%	133	12,000	674,003
2023-03-07	57	56.7	60	55	-0.53%	395	40,530	2,340,847
2023-03-06	55.1	57	57	55	+3.64%	142	24,100	1,347,730
2023-03-03	55.5	55	55.5	54	+1.85%	77	7,840	427,264
2023-03-02	55.2	54	56.3	53.2	-2.17%	146	17,830	976,040
2023-03-01	55.1	55.2	56.5	54.6	+0.36%	119	10,620	589,453
2023-02-28	55.2	55	55.2	54.5	+0.55%	39	2,830	155,067
2023-02-27	54.9	54.7	55.2	54.2	-0.91%	58	3,280	178,792
2023-02-24	54.3	55.2	56.8	54.1	+1.66%	70	4,190	230,847
2023-02-22	54.5	54.3	56	53.9	+0.37%	78	5,540	304,546
2023-02-21	53.3	54.1	54.8	53.2	+1.69%	89	8,190	443,149
2023-02-20	54.1	53.2	54.9	53	-0.37%	64	4,670	250,611
2023-02-17	53.7	53.4	54.3	53.1	-0.56%	51	3,240	174,130
2023-02-16	53	53.7	55	53	+0.94%	159	8,500	456,883
2023-02-15	53.8	53.2	56.9	52.8	+0.38%	348	45,680	2,484,897
2023-02-14	55.1	53	56.4	53	-3.99%	227	23,590	1,269,226
2023-02-13	55.6	55.2	56.5	54.5	+1.28%	175	12,500	689,142
2023-02-10	56.5	54.5	57.7	54.4	-2.50%	181	15,880	875,181
2023-02-09	56.8	55.9	62.6	54.6	+2.76%	1257	187,270	10,814,668
2023-02-08	53.9	54.4	55.3	53.5	+0.74%	221	24,070	1,312,208
2023-02-07	53.6	54	56.8	52.7	+1.12%	731	99,910	5,442,454
2023-02-06	53.4	53.4	53.7	53	+0.19%	63	14,850	794,319
2023-02-03	52.9	53.3	54	52.8	0.00%	84	8,700	465,201
2023-02-02	52.9	53.3	54.6	52.7	+0.76%	93	11,700	626,349
2023-02-01	53.5	52.9	54.7	52.6	0.00%	109	10,310	549,843
2023-01-31	54.9	52.9	54.9	52.3	-0.19%	110	9,690	513,582
2023-01-30	52.3	53	54.8	51.9	+1.53%	216	21,750	1,160,091
2023-01-27	51.6	52.2	52.4	50.9	-0.19%	107	9,320	481,453
2023-01-26	51.3	52.3	54.3	51.3	+0.38%	132	9,590	507,205
2023-01-25	52.3	52.1	52.5	51.1	-0.38%	81	7,570	391,801
2023-01-24	51.8	52.3	52.6	51.7	+0.77%	73	3,700	193,035
2023-01-23	51.8	51.9	52.7	51.5	+0.19%	71	4,850	252,569
2023-01-20	51.4	51.8	52	51.2	+0.39%	62	4,350	224,710
2023-01-19	51.8	51.6	52.4	51.4	-0.96%	101	9,500	490,848
2023-01-18	51.8	52.1	54	51.4	+0.58%	208	19,020	1,000,882
2023-01-17	52.1	51.8	52.9	50.6	-0.38%	259	25,000	1,290,225
2023-01-16	52.8	52	54.8	51.6	-0.57%	279	25,940	1,367,243
2023-01-13	52.3	52.3	55.8	51.7	+0.58%	701	54,560	2,904,031
2023-01-12	51.8	52	62.7	51.3	+0.58%	3453	470,650	26,940,538
2023-01-11	51.3	51.7	52.6	50.8	+1.17%	107	6,950	358,030
2023-01-10	50.4	51.1	51.5	49.5	+0.39%	188	23,020	1,158,066
2023-01-09	51.5	50.9	51.5	50.3	+0.20%	113	12,740	647,219
2023-01-06	50.8	50.8	51.5	50.1	-0.20%	105	6,230	316,016
2023-01-05	50.8	50.9	51.9	50	0.00%	85	5,630	285,615
2023-01-04	51.1	50.9	51.5	49.8	-0.39%	122	7,220	364,049
2023-01-03	49.6	51.1	55	49.6	0.00%	174	18,160	949,728

Архив котировок акции RUSI по годам

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