РусАгро

AGRO

1083.8 ₽ -2.17% ↓

История котировок AGRO

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	794	804	811	794	+1.26%	680	18,385	14,803,380
2016-12-29	791	794	800	783	-0.75%	952	36,747	29,001,764
2016-12-28	816	800	818	795	-2.08%	860	32,485	26,077,988
2016-12-27	815	817	820	814	+0.25%	257	6,083	4,966,706
2016-12-26	816	815	824	815	0.00%	263	16,962	13,905,428
2016-12-23	809	815	815	805	+1.49%	311	10,905	8,846,229
2016-12-22	826	803	830	803	-2.43%	918	39,440	32,035,168
2016-12-21	830	823	830	820	-0.48%	404	19,651	16,184,492
2016-12-20	843	827	853	827	-1.31%	769	32,413	27,164,956
2016-12-19	840	838	863	832	+0.12%	1900	123,176	104,281,272
2016-12-16	842	837	850	828	+0.48%	593	32,266	26,953,921
2016-12-15	801	833	863	800	+4.26%	1917	89,215	74,354,792
2016-12-14	783	799	800	777	+2.44%	583	40,294	31,996,777
2016-12-13	789	780	789	777	-0.89%	701	70,435	55,074,954
2016-12-12	798	787	800	780	-1.38%	824	31,134	24,562,920
2016-12-09	799	798	800	780	+0.63%	637	28,714	22,733,820
2016-12-08	790	793	800	787	+0.38%	406	16,011	12,699,471
2016-12-07	776	790	795	772	+1.94%	645	28,714	22,560,134
2016-12-06	796	775	800	773	-2.27%	1067	35,549	27,948,884
2016-12-05	811	793	811	790	-1.98%	639	20,824	16,612,398
2016-12-02	811	809	816	801	-0.37%	286	9,427	7,601,948
2016-12-01	813	812	820	809	-0.25%	352	36,343	29,634,237
2016-11-30	808	814	827	805	+0.62%	525	31,157	25,464,419
2016-11-29	801	809	809	790	+1.13%	405	19,128	15,333,093
2016-11-28	806	800	806	793	-0.87%	430	19,438	15,519,855
2016-11-25	808	807	808	795	+0.25%	295	9,188	7,363,925
2016-11-24	785	805	810	785	+1.90%	777	35,483	28,478,463
2016-11-23	771	790	795	771	+2.60%	934	45,585	35,826,421
2016-11-22	751	770	770	740	+2.53%	973	50,098	37,771,943
2016-11-21	772	751	772	737	-1.83%	1310	40,625	30,465,206
2016-11-18	777	765	783	759	-1.16%	778	15,077	11,634,369
2016-11-17	791	774	798	774	-2.03%	977	27,959	21,873,987
2016-11-16	789	790	806	780	+0.13%	726	17,526	13,931,448
2016-11-15	806	789	809	789	-2.47%	1204	38,574	30,757,086
2016-11-14	812	809	824	806	-0.74%	483	25,490	20,839,223
2016-11-11	808	815	818	800	+0.37%	644	28,860	23,348,523
2016-11-10	815	812	816	793	0.00%	1418	44,921	36,043,509
2016-11-09	804	812	820	798	+0.50%	1057	30,543	24,674,562
2016-11-08	811	808	819	805	-0.25%	362	11,659	9,461,044
2016-11-07	823	810	823	806	-0.61%	344	5,075	4,110,761
2016-11-03	813	815	822	811	+0.49%	339	17,328	14,159,746
2016-11-02	820	811	820	811	-0.25%	613	16,610	13,556,914
2016-11-01	823	813	835	813	-1.33%	1033	26,489	21,643,996
2016-10-31	829	824	840	820	-0.72%	224	5,761	4,766,383
2016-10-28	831	830	832	820	+0.36%	220	6,154	5,085,054
2016-10-27	850	827	850	822	-1.90%	440	9,823	8,129,160
2016-10-26	828	843	845	819	+2.68%	404	11,959	9,953,416
2016-10-25	820	821	826	815	+0.12%	330	8,511	6,975,625
2016-10-24	827	820	832	816	-0.73%	379	7,899	6,484,627
2016-10-21	835	826	849	821	-1.08%	416	7,901	6,550,857
2016-10-20	836	835	850	824	-0.71%	471	13,024	10,925,233
2016-10-19	856	841	860	836	-1.87%	546	18,957	16,072,358
2016-10-18	859	857	865	854	-0.23%	306	5,397	4,636,263
2016-10-17	870	859	870	847	+0.12%	280	7,726	6,667,812
2016-10-14	862	858	865	850	+0.23%	301	10,161	8,730,753
2016-10-13	850	856	871	848	+1.06%	755	25,414	21,762,410
2016-10-12	827	847	847	817	+2.05%	845	25,146	21,089,852
2016-10-11	811	830	830	801	+2.34%	982	33,671	27,520,656
2016-10-10	831	811	836	804	-1.46%	968	25,416	20,650,651
2016-10-07	817	823	838	810	0.00%	521	12,590	10,395,122
2016-10-06	830	823	830	805	-0.24%	891	23,736	19,367,420
2016-10-05	821	825	846	819	+0.24%	999	44,139	36,816,192
2016-10-04	822	823	830	800	-0.12%	1187	30,829	25,051,186
2016-10-03	833	824	834	816	-1.32%	314	5,973	4,919,219
2016-09-30	828	835	836	818	+0.60%	605	14,651	12,171,571
2016-09-29	829	830	833	808	-0.48%	1076	27,257	22,387,481
2016-09-28	835	834	839	819	-0.12%	908	21,290	17,605,965
2016-09-27	840	835	846	831	-0.83%	467	8,359	6,993,015
2016-09-26	872	842	872	837	-3.11%	949	29,839	25,185,545
2016-09-23	845	869	874	844	+3.08%	792	32,789	28,053,724
2016-09-22	835	843	849	831	-0.35%	632	21,788	18,325,288
2016-09-21	851	846	855	830	-0.70%	1151	43,113	36,165,932
2016-09-20	852	852	854	833	-0.23%	1039	37,995	32,084,533
2016-09-19	873	854	873	849	-2.06%	656	14,083	12,057,668
2016-09-16	851	872	879	851	+2.11%	669	19,776	17,154,055
2016-09-15	860	854	868	845	-0.35%	668	12,469	10,658,118
2016-09-14	867	857	877	856	-1.27%	518	19,100	16,532,430
2016-09-13	880	868	880	851	-0.69%	1187	25,929	22,371,261
2016-09-12	878	874	883	870	-0.68%	435	11,852	10,359,160
2016-09-09	870	880	888	861	+1.03%	642	19,070	16,780,420
2016-09-08	874	871	879	866	-0.34%	518	14,075	12,278,486
2016-09-07	874	874	880	868	+0.11%	560	21,753	19,017,923
2016-09-06	875	873	875	861	0.00%	638	25,137	21,804,535
2016-09-05	889	873	889	862	-1.02%	831	27,693	24,067,892
2016-09-02	885	882	896	875	-0.34%	764	22,521	19,967,838
2016-09-01	899	885	899	862	-1.12%	1162	41,212	36,303,863
2016-08-31	908	895	916	880	-1.43%	1680	54,287	48,517,599
2016-08-30	918	908	925	895	-1.09%	615	29,219	26,609,581
2016-08-29	900	918	921	900	+2.00%	468	13,194	12,071,361
2016-08-26	913	900	913	880	-1.10%	1712	74,020	65,963,154
2016-08-25	927	910	932	895	-1.83%	1212	39,862	36,352,849
2016-08-24	938	927	943	920	-1.28%	1030	38,605	35,800,253
2016-08-23	956	939	960	934	-1.78%	692	26,987	25,462,500
2016-08-22	947	956	956	940	+0.95%	334	18,557	17,617,359
2016-08-19	935	947	947	935	+0.74%	297	11,164	10,529,624
2016-08-18	941	940	948	935	-0.11%	304	8,171	7,677,018
2016-08-17	940	941	949	931	+0.11%	529	29,377	27,657,758
2016-08-16	955	940	955	930	-0.74%	812	39,120	36,834,258
2016-08-15	945	947	953	938	+0.32%	488	16,311	15,419,980
2016-08-12	943	944	955	939	+0.21%	396	16,507	15,669,630
2016-08-11	951	942	953	929	-0.74%	623	26,775	25,140,263
2016-08-10	945	949	956	941	+0.42%	331	18,456	17,507,253
2016-08-09	943	945	953	936	+0.43%	430	9,220	8,734,028
2016-08-08	952	941	955	927	-1.77%	862	33,318	31,215,175
2016-08-05	949	958	960	944	+0.84%	433	21,026	20,117,852
2016-08-04	958	950	962	939	-1.04%	760	26,222	24,786,526
2016-08-03	946	960	964	937	+1.37%	464	13,320	12,741,509
2016-08-02	955	947	958	941	-0.84%	296	6,180	5,851,871
2016-08-01	955	955	962	937	0.00%	546	21,584	20,381,626
2016-07-29	962	955	972	948	-0.10%	627	20,347	19,531,307
2016-07-28	948	956	960	936	+1.70%	580	50,887	48,526,155
2016-07-27	942	940	952	922	-0.42%	600	24,165	22,574,407
2016-07-26	943	944	968	933	+0.32%	757	26,433	25,006,343
2016-07-25	954	941	963	934	-0.63%	506	13,176	12,460,210
2016-07-22	921	947	954	913	+2.93%	615	23,674	22,209,494
2016-07-21	918	920	930	901	+0.99%	772	36,541	33,347,005
2016-07-20	877	911	923	877	+2.82%	573	30,149	27,243,002
2016-07-19	890	886	893	875	-0.56%	759	31,762	28,008,345
2016-07-18	898	891	905	883	-0.67%	391	11,161	9,962,930
2016-07-15	889	897	900	872	+1.13%	785	25,252	22,274,292
2016-07-14	905	887	910	872	-1.33%	1011	61,697	55,130,125
2016-07-13	936	899	942	887	-4.26%	1802	76,522	69,095,490
2016-07-12	949	939	953	928	-0.95%	559	13,906	13,044,704
2016-07-11	948	948	950	934	+0.53%	356	8,173	7,728,969
2016-07-08	944	943	947	925	0.00%	465	19,089	17,910,570
2016-07-07	955	943	955	940	-0.42%	318	7,304	6,932,233
2016-07-06	957	947	957	939	-0.42%	318	28,797	27,501,215
2016-07-05	948	951	963	943	+0.32%	545	21,831	20,823,598
2016-07-04	951	948	960	929	-0.42%	599	21,141	19,885,675
2016-07-01	950	952	961	935	+0.42%	306	7,616	7,220,760
2016-06-30	935	948	959	931	+1.39%	284	7,917	7,459,317
2016-06-29	956	935	956	931	-2.20%	399	9,115	8,582,714
2016-06-28	968	956	969	936	-1.14%	632	16,778	15,886,639
2016-06-27	973	967	989	961	-0.92%	477	9,221	8,974,714
2016-06-24	930	976	982	912	+1.88%	714	22,638	21,782,094
2016-06-23	962	958	982	955	+0.10%	666	20,614	19,978,765
2016-06-22	961	957	964	936	-0.10%	654	26,881	25,564,253
2016-06-21	931	958	966	922	+3.68%	1024	35,803	34,052,372
2016-06-20	905	924	924	901	+1.76%	480	16,730	15,299,276
2016-06-17	915	908	917	885	-0.66%	503	20,550	18,437,474
2016-06-16	903	914	916	903	+1.22%	450	11,076	10,087,012
2016-06-15	883	903	904	876	+2.03%	557	25,409	22,650,974
2016-06-14	888	885	901	877	0.00%	549	21,293	18,928,877
2016-06-10	891	885	902	864	-0.90%	541	21,304	18,785,920
2016-06-09	888	893	910	880	+1.48%	634	36,141	32,420,986
2016-06-08	895	880	902	880	-0.90%	717	49,207	43,841,949
2016-06-07	859	888	888	855	+3.62%	972	56,535	49,303,459
2016-06-06	854	857	860	833	+0.23%	513	20,360	17,235,136
2016-06-03	850	855	864	843	+0.59%	494	16,054	13,720,422
2016-06-02	860	850	865	847	-1.05%	331	11,888	10,134,983
2016-06-01	858	859	864	849	-0.12%	299	11,828	10,116,106
2016-05-31	883	860	883	846	-2.05%	790	45,772	39,128,892
2016-05-30	861	878	884	860	+1.27%	456	14,782	12,961,111
2016-05-27	834	867	867	831	+4.33%	967	33,545	28,588,802
2016-05-26	847	831	847	816	-3.26%	1678	53,962	44,655,041
2016-05-25	887	859	888	851	-3.16%	1131	32,808	28,399,384
2016-05-24	905	887	915	862	-2.53%	2001	45,987	40,655,388
2016-05-23	948	910	948	905	-2.57%	781	23,020	21,097,393
2016-05-20	936	934	956	925	-0.85%	793	30,889	28,902,240
2016-05-19	938	942	954	923	+0.43%	629	18,266	17,154,558
2016-05-18	950	938	966	925	-0.74%	960	35,619	33,714,336
2016-05-17	902	945	945	888	+5.00%	1052	34,127	31,375,360
2016-05-16	925	900	927	885	-2.70%	1556	40,270	36,284,650
2016-05-13	942	925	958	921	-2.01%	1099	32,877	30,781,045
2016-05-12	939	944	958	928	+0.43%	969	35,911	33,946,131
2016-05-11	980	940	980	926	-4.18%	1171	37,220	35,580,397
2016-05-10	957	981	981	942	+3.26%	740	14,893	14,280,437
2016-05-06	966	950	991	945	-3.06%	808	33,181	32,238,141
2016-05-05	998	980	1020	965	-1.31%	525	12,056	11,801,725
2016-05-04	1012	993	1025	964	-1.68%	711	11,948	11,835,280
2016-04-29	1023	1010	1033	1001	-0.88%	560	18,082	18,286,517
2016-04-28	1060	1019	1070	1016	-3.60%	947	22,446	23,278,953
2016-04-27	1070	1057	1078	1038	-2.13%	691	16,699	17,569,864
2016-04-26	1096	1080	1096	1068	0.00%	570	14,332	15,455,580
2016-04-25	1088	1080	1125	1079	-0.74%	656	17,601	19,256,152
2016-04-22	1120	1088	1140	1076	-2.42%	1046	21,692	23,805,638
2016-04-21	1133	1115	1158	1111	-2.71%	582	14,541	16,326,947
2016-04-20	1134	1146	1150	1128	+0.79%	124	2,515	2,858,410
2016-04-19	1165	1137	1171	1128	-1.73%	243	3,133	3,582,030
2016-04-18	1146	1157	1165	1146	+0.61%	120	2,222	2,582,277
2016-04-15	1161	1150	1177	1145	-0.86%	130	2,165	2,508,074
2016-04-14	1137	1160	1160	1137	+2.47%	335	8,428	9,717,015
2016-04-13	1124	1132	1137	1119	+1.62%	252	5,902	6,640,543
2016-04-12	1145	1114	1147	1101	-2.28%	565	8,404	9,447,857
2016-04-11	1152	1140	1155	1140	-0.70%	196	2,129	2,436,069
2016-04-08	1171	1148	1189	1144	-2.13%	557	11,494	13,266,289
2016-04-07	1173	1173	1191	1148	-0.42%	437	8,894	10,337,067
2016-04-06	1195	1178	1200	1175	-1.67%	232	6,469	7,673,583
2016-04-05	1160	1198	1202	1152	+3.99%	527	16,310	19,300,452
2016-04-04	1156	1152	1170	1140	+0.61%	279	5,696	6,571,734
2016-04-01	1153	1145	1170	1139	-0.69%	298	4,705	5,416,888
2016-03-31	1197	1153	1197	1140	-2.04%	441	7,319	8,484,239
2016-03-30	1220	1177	1227	1170	-3.68%	570	12,121	14,435,654
2016-03-29	1226	1222	1257	1215	-0.97%	367	8,391	10,330,768
2016-03-28	1232	1234	1235	1217	+0.57%	178	4,376	5,362,092
2016-03-25	1229	1227	1240	1222	-0.65%	139	3,131	3,859,166
2016-03-24	1235	1235	1255	1226	+0.90%	450	11,030	13,713,400
2016-03-23	1209	1224	1273	1201	+1.32%	746	16,947	20,942,781
2016-03-22	1228	1208	1240	1198	-0.98%	291	6,389	7,749,315
2016-03-21	1200	1220	1221	1200	+1.67%	290	6,276	7,624,844
2016-03-18	1167	1200	1200	1101	+2.74%	802	12,094	14,246,885
2016-03-17	1200	1168	1210	1163	-4.18%	554	11,536	13,642,271
2016-03-16	1223	1219	1235	1205	-0.41%	264	6,259	7,635,137
2016-03-15	1210	1224	1225	1197	+2.09%	396	7,113	8,622,112
2016-03-14	1214	1199	1229	1190	-1.24%	467	12,327	14,862,838
2016-03-11	1215	1214	1249	1182	-0.41%	398	11,377	13,791,218
2016-03-10	1241	1219	1249	1194	-2.87%	866	22,558	27,412,003
2016-03-09	1286	1255	1290	1252	-1.49%	658	26,451	33,693,192
2016-03-07	1252	1274	1294	1247	+1.03%	345	6,553	8,317,702
2016-03-04	1236	1261	1277	1235	+1.29%	445	12,414	15,586,210
2016-03-03	1240	1245	1273	1231	-0.56%	432	6,623	8,267,037
2016-03-02	1265	1252	1272	1242	-1.34%	537	14,814	18,611,141
2016-03-01	1299	1269	1300	1262	-2.76%	862	18,215	23,340,296
2016-02-29	1282	1305	1334	1282	+1.48%	416	21,126	27,582,564
2016-02-26	1308	1286	1308	1275	-0.62%	414	11,297	14,563,807
2016-02-25	1307	1294	1330	1280	-0.08%	504	9,588	12,408,575
2016-02-24	1280	1295	1311	1273	+1.41%	698	20,346	26,294,569
2016-02-22	1261	1277	1279	1250	+0.95%	657	30,958	39,194,043
2016-02-20	1265	1265	1290	1260	+0.24%	184	3,356	4,286,183
2016-02-19	1249	1262	1268	1240	+2.19%	400	7,395	9,243,963
2016-02-18	1235	1235	1258	1211	-0.64%	461	10,746	13,246,586
2016-02-17	1225	1243	1275	1217	+0.97%	416	20,085	24,831,353
2016-02-16	1199	1231	1249	1158	+3.45%	543	21,203	25,178,984
2016-02-15	1206	1190	1235	1186	-3.25%	506	10,882	13,052,977
2016-02-12	1240	1230	1240	1189	+1.40%	450	11,291	13,817,903
2016-02-11	1165	1213	1227	1145	+4.12%	481	8,189	9,728,883
2016-02-10	1168	1165	1184	1132	+1.30%	416	5,923	6,852,349
2016-02-09	1091	1150	1158	1091	+3.60%	427	10,020	11,365,949
2016-02-08	1110	1110	1115	1090	+0.45%	181	2,315	2,554,581
2016-02-05	1099	1105	1115	1080	+0.82%	233	5,214	5,703,032
2016-02-04	1123	1096	1129	1072	-1.26%	305	4,171	4,608,093
2016-02-03	1098	1110	1124	1087	+1.37%	215	7,167	7,881,301
2016-02-02	1048	1095	1095	1048	+5.29%	221	9,448	10,261,280
2016-02-01	1042	1040	1050	1031	+1.96%	131	1,306	1,357,554
2016-01-29	1068	1020	1068	1016	-2.86%	259	4,947	5,098,426
2016-01-28	1079	1050	1079	1032	-2.14%	244	3,659	3,833,063
2016-01-27	1094	1073	1100	1055	-0.19%	218	4,324	4,642,408
2016-01-26	1099	1075	1115	1071	-1.65%	170	4,409	4,799,096
2016-01-25	1060	1093	1095	1048	+2.92%	182	8,082	8,676,241
2016-01-22	1132	1062	1178	1058	-5.09%	587	11,929	12,907,356
2016-01-21	1080	1119	1151	1080	+5.47%	384	7,929	8,863,627
2016-01-20	1047	1061	1070	1020	+2.31%	329	10,829	11,248,740
2016-01-19	1029	1037	1046	1011	+1.17%	158	3,196	3,301,979
2016-01-18	1018	1025	1069	980	+0.99%	536	8,228	8,416,815
2016-01-15	1039	1015	1060	990	-1.17%	408	7,139	7,329,014
2016-01-14	1040	1027	1048	1020	-1.25%	234	6,428	6,643,332
2016-01-13	1043	1040	1086	1026	0.00%	328	18,659	19,555,091
2016-01-12	1038	1040	1043	1019	+0.97%	112	2,288	2,369,961
2016-01-11	1015	1030	1044	1011	+0.29%	173	5,172	5,335,683
2016-01-06	1011	1027	1038	1005	+1.88%	340	4,491	4,543,456
2016-01-05	997	1008	1025	988	+1.61%	169	5,308	5,404,307
2016-01-04	1013	992	1020	960	0.00%	255	3,121	3,104,249

Архив котировок акции AGRO по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014