Русагро
SOFL
64.34 ₽ -0.56% ↓История котировок SOFL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2023-12-29 | 146.06 | 142.7 | 146.06 | 142.52 | -2.26% | 4968 | 633,460 | 91,343,182 |
| 2023-12-28 | 147.96 | 146 | 148 | 144.22 | -1.35% | 5374 | 844,700 | 123,109,155 |
| 2023-12-27 | 148.84 | 148 | 148.84 | 146.12 | -0.56% | 5159 | 740,230 | 108,815,221 |
| 2023-12-26 | 150.8 | 148.84 | 150.84 | 146.6 | -1.05% | 6369 | 1,043,630 | 154,686,813 |
| 2023-12-25 | 151 | 150.42 | 152.72 | 148.66 | +0.80% | 8830 | 1,710,490 | 256,805,232 |
| 2023-12-22 | 147.6 | 149.22 | 149.92 | 146 | +1.28% | 10793 | 1,992,270 | 295,793,649 |
| 2023-12-21 | 146.18 | 147.34 | 148 | 143.36 | +0.12% | 11553 | 2,317,140 | 338,036,185 |
| 2023-12-20 | 146.6 | 147.16 | 149.88 | 145.02 | +2.32% | 13714 | 3,402,430 | 500,920,752 |
| 2023-12-19 | 147.5 | 143.82 | 149.06 | 142.02 | -0.70% | 10414 | 1,938,470 | 279,410,896 |
| 2023-12-18 | 136.62 | 144.84 | 146.86 | 135.5 | +6.89% | 14628 | 2,391,550 | 338,994,665 |
| 2023-12-15 | 131.8 | 135.5 | 136.18 | 131.8 | -0.31% | 5789 | 777,190 | 104,671,247 |
| 2023-12-14 | 135.04 | 135.92 | 136.4 | 130.52 | +0.46% | 7395 | 902,170 | 120,844,821 |
| 2023-12-13 | 135.82 | 135.3 | 138.38 | 133.58 | -0.38% | 3946 | 581,080 | 78,607,504 |
| 2023-12-12 | 137 | 135.82 | 138.9 | 133.44 | -0.86% | 5350 | 816,480 | 110,946,851 |
| 2023-12-11 | 140.5 | 137 | 141.48 | 134.28 | -1.57% | 6226 | 782,700 | 106,955,791 |
| 2023-12-08 | 140 | 139.18 | 141.96 | 136.44 | -0.23% | 6371 | 877,420 | 121,949,862 |
| 2023-12-07 | 140.1 | 139.5 | 145 | 132.68 | -0.40% | 25011 | 4,390,030 | 607,954,797 |
| 2023-12-06 | 141.32 | 140.06 | 141.54 | 140.02 | -0.89% | 8638 | 1,329,030 | 186,525,103 |
| 2023-12-05 | 141.9 | 141.32 | 142.9 | 140.2 | -0.24% | 6240 | 703,530 | 99,059,375 |
| 2023-12-04 | 143.56 | 141.66 | 143.7 | 141 | +0.25% | 6054 | 812,510 | 115,448,853 |
| 2023-12-01 | 143.76 | 141.3 | 144.46 | 141.12 | -1.71% | 5313 | 548,510 | 78,214,100 |
| 2023-11-30 | 144.9 | 143.76 | 147.9 | 142.12 | -0.62% | 8638 | 1,118,510 | 160,724,952 |
| 2023-11-29 | 148 | 144.66 | 150.88 | 143.5 | -5.38% | 16424 | 2,156,940 | 315,846,772 |
| 2023-11-28 | 149.1 | 152.88 | 154.4 | 147.8 | +2.44% | 7016 | 970,660 | 146,518,291 |
| 2023-11-27 | 152.12 | 149.24 | 153.26 | 148.5 | -1.60% | 6605 | 885,370 | 132,937,243 |
| 2023-11-24 | 154.76 | 151.66 | 155.34 | 149.2 | -0.77% | 7001 | 836,300 | 127,207,128 |
| 2023-11-23 | 158.68 | 152.84 | 160 | 152 | -4.30% | 10753 | 1,403,600 | 219,015,661 |
| 2023-11-22 | 160.48 | 159.7 | 160.74 | 157.1 | -0.49% | 6269 | 862,340 | 136,825,309 |
| 2023-11-21 | 162 | 160.48 | 162.5 | 156 | -0.31% | 12919 | 2,023,320 | 321,552,193 |
| 2023-11-20 | 151.48 | 160.98 | 161 | 150.54 | +7.32% | 19432 | 3,025,210 | 470,704,453 |
| 2023-11-17 | 151 | 150 | 151.44 | 147.52 | -0.66% | 6901 | 886,230 | 132,561,975 |
| 2023-11-16 | 154.84 | 151 | 155.9 | 150.18 | -2.27% | 9032 | 1,226,230 | 186,558,349 |
| 2023-11-15 | 146.5 | 154.5 | 154.5 | 142.04 | +4.89% | 18818 | 2,631,140 | 396,852,971 |
| 2023-11-14 | 152.18 | 147.3 | 152.18 | 144.5 | -3.47% | 18191 | 2,615,800 | 384,589,398 |
| 2023-11-13 | 160 | 152.6 | 160 | 144.52 | -4.31% | 38533 | 6,077,380 | 927,331,648 |
| 2023-11-10 | 163 | 159.48 | 166.72 | 156.8 | -1.92% | 23974 | 4,372,560 | 706,664,192 |
| 2023-11-09 | 159 | 162.6 | 164.78 | 158.02 | +4.03% | 30553 | 6,093,540 | 981,145,427 |
| 2023-11-08 | 158.8 | 156.3 | 158.8 | 155.02 | -1.38% | 7291 | 822,390 | 128,754,594 |
| 2023-11-07 | 160.1 | 158.48 | 163.64 | 156 | -1.32% | 14372 | 2,651,330 | 421,444,728 |
| 2023-11-06 | 154.52 | 160.6 | 161.94 | 154.5 | +4.29% | 18016 | 3,185,760 | 508,313,929 |
| 2023-11-03 | 156.1 | 154 | 157.6 | 152.16 | -1.21% | 8166 | 1,010,910 | 156,718,453 |
| 2023-11-02 | 158.8 | 155.88 | 160.3 | 154 | -1.09% | 9741 | 1,283,630 | 201,000,434 |
| 2023-11-01 | 164 | 157.6 | 164 | 153.46 | -2.97% | 13528 | 2,689,270 | 422,521,371 |
| 2023-10-31 | 161 | 162.42 | 162.64 | 152.02 | +1.03% | 22026 | 3,368,080 | 526,792,331 |
| 2023-10-30 | 164.5 | 160.76 | 164.92 | 160.2 | -2.06% | 16075 | 2,234,980 | 361,460,769 |
| 2023-10-27 | 166.7 | 164.14 | 171.12 | 163.14 | -2.75% | 12325 | 1,655,300 | 275,454,619 |
| 2023-10-26 | 174.9 | 168.78 | 175.2 | 167.08 | -3.39% | 11150 | 1,510,910 | 258,138,811 |
| 2023-10-25 | 174.8 | 174.7 | 176.48 | 173.5 | -0.51% | 6504 | 847,430 | 148,153,200 |
| 2023-10-24 | 176.7 | 175.6 | 177.3 | 172.42 | -0.57% | 12277 | 1,785,600 | 311,402,997 |
| 2023-10-23 | 178.88 | 176.6 | 180 | 170.88 | +3.58% | 27755 | 6,600,150 | 1,160,620,283 |
| 2023-10-20 | 178.78 | 170.5 | 180 | 169.16 | -1.84% | 18236 | 2,766,980 | 480,317,340 |
| 2023-10-19 | 165.9 | 173.7 | 179.72 | 165.82 | +3.45% | 34588 | 4,976,620 | 870,658,451 |
| 2023-10-18 | 171.8 | 167.9 | 171.8 | 165.8 | -1.81% | 14450 | 1,733,200 | 290,543,079 |
| 2023-10-17 | 179.98 | 171 | 179.98 | 170.34 | -5.02% | 27901 | 3,128,070 | 542,487,304 |
| 2023-10-16 | 187.98 | 180.04 | 191.44 | 179.16 | -3.73% | 28296 | 3,709,180 | 676,456,641 |
| 2023-10-13 | 185.1 | 187.02 | 192.58 | 181 | +1.42% | 24950 | 2,982,860 | 554,757,382 |
| 2023-10-12 | 190.5 | 184.4 | 190.56 | 184.02 | -3.64% | 17596 | 2,024,440 | 378,954,845 |
| 2023-10-11 | 193 | 191.36 | 193.98 | 190.7 | -0.79% | 7955 | 737,940 | 141,824,804 |
| 2023-10-10 | 196.88 | 192.88 | 197 | 190.04 | -1.61% | 16495 | 1,796,990 | 346,474,663 |
| 2023-10-09 | 198.54 | 196.04 | 202.3 | 193.12 | -0.48% | 24868 | 2,870,150 | 565,182,909 |
| 2023-10-06 | 199.8 | 196.98 | 201.54 | 192.02 | -0.83% | 30788 | 2,744,040 | 538,320,834 |
| 2023-10-05 | 198.5 | 198.62 | 210.3 | 196 | +1.86% | 67735 | 8,795,760 | 1,795,024,362 |
| 2023-10-04 | 196 | 195 | 196 | 189.12 | -0.11% | 26094 | 2,374,920 | 456,456,387 |
| 2023-10-03 | 207.92 | 195.22 | 208.48 | 191.1 | -6.11% | 48834 | 5,912,130 | 1,170,027,386 |
| 2023-10-02 | 218.04 | 207.92 | 233.6 | 203 | -3.75% | 64651 | 7,718,710 | 1,687,837,087 |
| 2023-09-29 | 200.58 | 216.02 | 253.2 | 200.18 | +7.74% | 210836 | 29,343,240 | 6,953,763,831 |
| 2023-09-28 | 150.4 | 200.5 | 205.34 | 149.16 | +33.63% | 177608 | 26,933,090 | 5,042,425,723 |
| 2023-09-27 | 145.1 | 150.04 | 154 | 145 | +0.97% | 19559 | 2,820,490 | 421,378,923 |
| 2023-09-26 | 160 | 148.6 | 160 | 135 | -7.13% | 65415 | 10,667,720 | 1,552,171,115 |
| 2023-09-25 | 199.04 | 160 | 210 | 155 | 0.00% | 1711 | 297,230 | 52,540,174 |