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)
2017-12-29	574.5	568.5	578.5	564	-0.26%	942	18,626	10,631,771
2017-12-28	577	570	580	566.5	-0.78%	858	19,512	11,214,311
2017-12-27	585.5	574.5	593	574	-1.88%	1631	61,970	35,994,846
2017-12-26	587.5	585.5	592	580	-0.09%	868	36,781	21,559,712
2017-12-25	588.5	586	588.5	578	+0.17%	613	24,401	14,274,865
2017-12-22	590	585	599.5	581	-0.17%	866	28,316	16,637,972
2017-12-21	590.5	586	596	574	-0.51%	1604	59,119	34,397,525
2017-12-20	599	589	599	582	0.00%	995	20,321	11,950,849
2017-12-19	611	589	615	588.5	-4.07%	1857	51,721	31,035,585
2017-12-18	623.5	614	623.5	608.5	-1.44%	1250	32,210	19,750,823
2017-12-15	623	623	626.5	610.5	+0.48%	941	22,470	13,858,722
2017-12-14	634.5	620	639.5	610	-0.64%	2148	36,061	22,245,990
2017-12-13	626	624	640	621	-0.32%	897	19,022	11,927,191
2017-12-12	637.5	626	649	621.5	-2.49%	1606	26,541	16,746,034
2017-12-11	630.5	642	646	627.5	+2.07%	840	15,790	10,102,612
2017-12-08	660	629	665	626	-4.04%	1899	34,155	21,816,722
2017-12-07	677	655.5	677	655	-1.65%	936	19,050	12,658,858
2017-12-06	677	666.5	688	666.5	-2.49%	1631	50,656	34,389,944
2017-12-05	679.5	683.5	685	673.5	+0.29%	420	8,986	6,110,152
2017-12-04	696.5	681.5	696.5	678	-1.23%	706	17,356	11,868,927
2017-12-01	707	690	707	687	-2.06%	906	23,479	16,289,458
2017-11-30	689	704.5	730	679.5	+2.10%	1657	123,650	86,236,247
2017-11-29	691	690	693.5	681.5	-0.22%	1107	18,002	12,395,664
2017-11-28	692	691.5	694	684	+0.22%	1146	18,532	12,778,611
2017-11-27	695	690	695	685	-0.72%	777	13,388	9,230,573
2017-11-24	697	695	697	686	+1.09%	865	13,786	9,502,645
2017-11-23	708.5	687.5	709.5	687.5	-2.20%	841	20,281	14,062,859
2017-11-22	711	703	711	695	+0.43%	1015	23,934	16,789,601
2017-11-21	694	700	704.5	687.5	+1.30%	1063	21,607	15,085,976
2017-11-20	695	691	696	685.5	-0.36%	783	15,298	10,563,044
2017-11-17	692.5	693.5	695.5	684.5	+0.51%	1120	22,819	15,743,222
2017-11-16	701.5	690	703	685	-1.85%	1190	34,533	23,992,266
2017-11-15	712	703	712	695	-0.57%	756	18,711	13,141,842
2017-11-14	705	707	712	701	+1.51%	1705	69,358	49,047,957
2017-11-13	701	696.5	705.5	695.5	-0.43%	251	9,949	6,976,244
2017-11-10	705	699.5	706	687	+0.50%	481	11,766	8,195,359
2017-11-09	709.5	696	710.5	696	-1.28%	331	5,892	4,136,226
2017-11-08	703.5	705	710	703	+0.21%	314	9,953	7,043,005
2017-11-07	699.5	703.5	707.5	691.5	+0.72%	428	14,575	10,199,050
2017-11-03	694.5	698.5	701.5	693.5	+0.43%	252	3,680	2,571,546
2017-11-02	701	695.5	701	689	+0.14%	253	10,131	7,023,187
2017-11-01	703	694.5	715	693	-0.79%	317	13,874	9,705,718
2017-10-31	690	700	701	690	+1.89%	387	8,756	6,092,754
2017-10-30	689	687	694	686	-0.58%	285	9,221	6,356,035
2017-10-27	677	691	696	676	+2.52%	635	19,586	13,456,471
2017-10-26	682	674	683	673	-0.88%	375	12,843	8,694,146
2017-10-25	678	680	685	671	+1.19%	357	9,090	6,181,502
2017-10-24	680	672	680	666	-1.32%	663	12,610	8,480,523
2017-10-23	687	681	687	670	+0.15%	641	15,611	10,592,432
2017-10-20	681	680	692	679	-1.31%	349	6,244	4,280,519
2017-10-19	691	689	693	686	0.00%	283	10,804	7,454,373
2017-10-18	689	689	691	682	0.00%	224	3,754	2,583,446
2017-10-17	687	689	693	675	0.00%	430	15,642	10,746,740
2017-10-16	687	689	690	681	+0.44%	285	5,879	4,037,038
2017-10-13	677	686	690	677	0.00%	303	5,167	3,539,493
2017-10-12	686	686	689	679	+0.73%	328	7,899	5,401,570
2017-10-11	677	681	682	675	+0.89%	358	10,957	7,437,326
2017-10-10	685	675	685	673	-1.03%	600	14,196	9,623,276
2017-10-09	695	682	697	672	-1.59%	1645	42,285	28,911,686
2017-10-06	690	693	699	688	+0.58%	272	4,917	3,416,502
2017-10-05	698	689	698	688	-1.01%	581	8,909	6,157,623
2017-10-04	705	696	706	695	-0.85%	291	4,949	3,458,026
2017-10-03	696	702	704	696	+0.86%	289	7,076	4,951,704
2017-10-02	713	696	713	693	-2.38%	571	24,583	17,251,450
2017-09-29	698	713	714	696	+2.15%	364	19,272	13,600,518
2017-09-28	692	698	703	692	0.00%	497	13,892	9,720,894
2017-09-27	694	698	701	690	+1.16%	443	15,069	10,501,145
2017-09-26	699	690	699	688	-0.72%	559	14,966	10,362,093
2017-09-25	700	695	707	692	-1.00%	547	15,052	10,485,051
2017-09-22	722	702	723	696	-2.23%	633	10,508	7,402,366
2017-09-21	713	718	727	709	+0.70%	380	18,748	13,377,913
2017-09-20	706	713	713	701	+1.28%	386	17,737	12,601,554
2017-09-19	704	704	711	701	0.00%	338	4,731	3,329,510
2017-09-18	706	704	712	700	-0.28%	600	14,718	10,377,274
2017-09-15	723	706	723	703	-0.84%	658	25,210	17,965,043
2017-09-14	732	712	736	710	-2.06%	491	15,313	11,007,385
2017-09-13	738	727	739	720	-2.55%	861	22,993	16,734,651
2017-09-12	765	746	767	740	-1.58%	1326	45,995	34,531,514
2017-09-11	737	758	769	730	+4.12%	1278	41,561	31,079,763
2017-09-08	707	728	747	707	+2.68%	1519	207,151	150,782,142
2017-09-07	707	709	719	706	+0.85%	696	34,561	24,625,710
2017-09-06	686	703	705	686	+2.18%	600	28,492	19,795,893
2017-09-05	695	688	695	686	-0.29%	515	66,638	45,875,621
2017-09-04	697	690	702	687	-1.29%	608	31,246	21,658,902
2017-09-01	702	699	707	695	-0.43%	251	11,243	7,854,581
2017-08-31	702	702	705	699	-0.14%	352	14,282	10,000,162
2017-08-30	705	703	706	685	+0.43%	329	10,569	7,389,434
2017-08-29	697	700	700	690	+1.01%	171	4,539	3,155,884
2017-08-28	706	693	706	692	-1.14%	327	28,646	19,971,221
2017-08-25	703	701	706	701	-0.43%	132	3,924	2,757,068
2017-08-24	705	704	710	702	-0.28%	273	30,531	21,529,845
2017-08-23	706	706	710	700	+0.14%	248	18,672	13,132,402
2017-08-22	697	705	706	695	+1.44%	291	17,308	12,103,146
2017-08-21	699	695	700	693	0.00%	208	5,361	3,731,864
2017-08-18	694	695	700	690	0.00%	301	15,354	10,636,459
2017-08-17	703	695	708	694	-1.14%	312	12,112	8,463,240
2017-08-16	710	703	713	700	-0.99%	328	11,384	7,995,612
2017-08-15	704	710	711	702	+0.71%	330	14,201	10,042,929
2017-08-14	729	705	729	704	-1.67%	690	26,253	18,646,356
2017-08-11	719	717	720	713	-0.55%	255	5,127	3,674,186
2017-08-10	723	721	729	715	-0.28%	411	21,030	15,186,640
2017-08-09	720	723	727	716	+0.42%	324	25,950	18,789,216
2017-08-08	725	720	725	709	-0.14%	600	46,184	33,255,495
2017-08-07	719	721	722	718	-0.28%	265	17,265	12,432,335
2017-08-04	726	723	730	716	-1.09%	490	39,991	28,848,415
2017-08-03	739	731	743	726	-1.22%	443	42,891	31,330,639
2017-08-02	728	740	741	726	+1.37%	322	44,703	32,710,747
2017-08-01	729	730	733	716	+0.14%	518	65,955	48,019,585
2017-07-31	722	729	731	721	+1.25%	270	46,494	33,889,148
2017-07-28	729	720	733	715	-1.23%	442	30,357	22,042,161
2017-07-27	734	729	734	726	0.00%	162	7,707	5,621,181
2017-07-26	743	729	743	724	-1.22%	485	54,272	39,595,867
2017-07-25	739	738	745	731	0.00%	562	60,499	44,719,066
2017-07-24	732	738	742	721	+1.65%	759	60,232	44,423,194
2017-07-21	718	726	733	685	+0.14%	482	32,501	23,322,788
2017-07-20	730	725	735	723	-0.41%	266	8,733	6,360,243
2017-07-19	721	728	732	718	+0.69%	334	17,717	12,886,871
2017-07-18	720	723	735	715	+0.70%	220	4,443	3,220,840
2017-07-17	728	718	736	711	-2.05%	443	14,779	10,740,509
2017-07-14	744	733	744	727	-0.81%	396	13,287	9,725,218
2017-07-13	725	739	748	723	+2.92%	1101	45,368	33,336,349
2017-07-12	721	718	732	715	+0.28%	562	15,112	10,933,414
2017-07-11	725	716	734	709	-1.51%	585	18,114	13,147,036
2017-07-10	730	727	735	720	-0.14%	469	9,475	6,889,260
2017-07-07	702	728	730	695	+2.39%	628	38,906	27,690,399
2017-07-06	686	711	711	681	+3.95%	581	44,063	30,863,120
2017-07-05	683	684	690	678	+0.29%	394	14,067	9,608,348
2017-07-04	684	682	694	677	-0.87%	419	15,256	10,422,626
2017-07-03	692	688	695	680	0.00%	534	13,092	9,014,930
2017-06-30	679	688	693	657	+1.78%	653	26,418	17,886,521
2017-06-29	670	676	677	658	+1.05%	485	38,754	25,792,395
2017-06-28	663	669	674	653	+1.06%	935	45,834	30,549,934
2017-06-27	659	662	664	655	+0.15%	412	32,955	21,732,350
2017-06-26	664	661	665	657	-0.30%	304	7,293	4,817,802
2017-06-23	661	663	664	653	+0.61%	314	9,596	6,327,457
2017-06-22	656	659	668	656	+1.38%	642	25,468	16,835,464
2017-06-21	647	650	658	646	+0.93%	539	27,015	17,585,984
2017-06-20	640	644	651	628	+1.26%	517	17,609	11,266,693
2017-06-19	609	636	640	607	+5.12%	830	52,721	32,883,276
2017-06-16	604	605	611	598	+0.17%	391	20,966	12,712,393
2017-06-15	606	604	609	588	-0.33%	4340	57,651	34,737,103
2017-06-14	600	606	612	598	+1.00%	560	28,549	17,329,726
2017-06-13	596	600	605	591	+0.33%	340	12,388	7,436,395
2017-06-09	597	598	602	588	-0.17%	240	13,417	8,028,665
2017-06-08	589	599	600	586	+1.53%	328	18,657	11,089,610
2017-06-07	603	590	603	588	-1.99%	469	17,238	10,239,383
2017-06-06	607	602	607	595	-0.82%	306	8,666	5,209,588
2017-06-05	610	607	615	602	-0.49%	325	12,937	7,885,527
2017-06-02	596	610	610	592	+2.35%	439	29,059	17,453,854
2017-06-01	613	596	617	596	-2.77%	842	36,568	22,036,481
2017-05-31	640	613	644	610	-4.67%	1271	42,986	26,906,355
2017-05-30	650	643	650	638	-0.77%	486	13,414	8,632,380
2017-05-29	657	648	661	643	-0.77%	566	10,501	6,827,293
2017-05-26	659	653	662	645	-0.91%	667	21,843	14,256,001
2017-05-25	665	659	665	655	-0.60%	368	9,009	5,944,254
2017-05-24	667	663	667	660	-0.30%	265	5,714	3,791,087
2017-05-23	668	665	670	658	-0.75%	321	6,763	4,491,797
2017-05-22	677	670	679	664	+0.60%	283	9,203	6,145,229
2017-05-19	675	666	678	666	-1.62%	358	10,682	7,161,608
2017-05-18	680	677	684	672	-0.29%	430	12,482	8,473,203
2017-05-17	676	679	689	676	+0.44%	307	10,547	7,219,195
2017-05-16	671	676	679	661	+0.45%	392	9,162	6,142,149
2017-05-15	693	673	694	671	-1.46%	478	12,544	8,476,293
2017-05-12	692	683	699	682	-1.44%	474	16,483	11,373,978
2017-05-11	699	693	700	686	-0.29%	388	12,132	8,394,631
2017-05-10	698	695	700	680	-0.43%	506	19,626	13,542,986
2017-05-05	691	698	699	687	+0.58%	383	12,885	8,952,537
2017-05-04	685	694	697	680	+1.76%	363	18,426	12,749,264
2017-05-03	700	682	700	675	-2.15%	652	17,699	12,172,056
2017-05-02	701	697	707	695	-0.29%	305	13,067	9,148,333
2017-04-28	700	699	705	694	0.00%	246	6,160	4,297,811
2017-04-27	704	699	706	688	-0.14%	311	18,400	12,853,689
2017-04-26	684	700	707	681	+2.94%	670	35,681	24,926,688
2017-04-25	677	680	682	666	+0.44%	437	16,509	11,147,150
2017-04-24	677	677	680	671	+0.59%	377	13,652	9,222,266
2017-04-21	683	673	704	670	-0.74%	907	31,479	21,562,823
2017-04-20	686	678	689	676	-1.45%	339	14,634	9,961,270
2017-04-19	675	688	694	666	+2.69%	735	52,052	35,460,814
2017-04-18	667	670	679	664	+0.90%	539	30,986	20,910,465
2017-04-17	658	664	665	653	+1.22%	437	15,085	9,965,961
2017-04-14	676	656	678	655	-3.24%	822	30,628	20,279,180
2017-04-13	688	678	689	671	-0.88%	543	18,442	12,497,688
2017-04-12	691	684	696	676	-4.47%	1283	57,224	39,390,058
2017-04-11	713	716	717	707	+1.13%	895	35,746	25,447,966
2017-04-10	716	708	718	706	-0.70%	789	41,724	29,660,377
2017-04-07	710	713	715	707	+0.42%	577	27,830	19,804,416
2017-04-06	708	710	715	707	+0.42%	564	29,835	21,218,453
2017-04-05	699	707	710	697	+1.00%	810	30,371	21,410,185
2017-04-04	704	700	707	700	-0.43%	561	23,216	16,318,219
2017-04-03	695	703	709	689	+0.86%	557	19,430	13,629,263
2017-03-31	704	697	704	689	-0.85%	863	49,721	34,611,929
2017-03-30	705	703	708	693	+0.14%	634	20,023	13,985,215
2017-03-29	681	702	704	680	+3.39%	962	39,451	27,522,336
2017-03-28	680	679	680	667	+0.30%	481	14,890	10,021,683
2017-03-27	690	677	696	670	-1.46%	888	20,359	13,796,047
2017-03-24	685	687	699	681	-0.43%	815	21,042	14,480,014
2017-03-23	708	690	708	690	-2.68%	1033	30,942	21,590,467
2017-03-22	713	709	715	696	-0.42%	881	28,486	20,093,749
2017-03-21	716	712	724	707	-0.84%	839	29,303	20,930,574
2017-03-20	725	718	745	711	-1.10%	792	33,105	23,904,670
2017-03-17	725	726	733	717	+0.83%	632	46,806	33,959,650
2017-03-16	718	720	725	710	+0.70%	616	18,663	13,402,839
2017-03-15	729	715	729	701	-1.38%	1492	47,517	33,818,508
2017-03-14	750	725	753	725	-2.82%	1149	32,257	23,675,542
2017-03-13	762	746	785	734	-1.32%	1487	80,754	61,528,446
2017-03-10	777	756	780	727	-1.69%	1857	65,337	49,006,855
2017-03-09	799	769	805	766	-3.88%	1214	36,494	28,869,763
2017-03-07	815	800	815	794	-0.87%	468	17,100	13,715,597
2017-03-06	797	807	815	797	+1.00%	466	16,003	12,918,350
2017-03-03	802	799	808	794	-0.50%	339	8,966	7,170,093
2017-03-02	816	803	821	798	-1.83%	639	19,320	15,624,068
2017-03-01	810	818	818	806	+0.99%	456	13,958	11,348,629
2017-02-28	815	810	817	800	-0.37%	601	23,400	18,919,881
2017-02-27	815	813	819	800	-0.37%	645	25,803	20,820,046
2017-02-24	809	816	816	800	+0.74%	372	11,568	9,355,662
2017-02-22	819	810	823	808	-0.86%	353	6,803	5,557,428
2017-02-21	818	817	823	806	+0.25%	456	12,703	10,338,906
2017-02-20	813	815	824	805	+0.74%	556	20,440	16,696,464
2017-02-17	797	809	817	795	+1.76%	762	63,746	51,561,229
2017-02-16	808	795	808	793	-0.63%	414	6,600	5,258,170
2017-02-15	797	800	807	787	+0.38%	808	26,456	21,076,750
2017-02-14	810	797	810	796	-1.85%	924	24,665	19,776,456
2017-02-13	820	812	822	808	-1.34%	945	27,138	22,103,009
2017-02-10	822	823	827	816	-0.12%	432	11,303	9,287,373
2017-02-09	835	824	836	820	-0.84%	656	20,210	16,684,534
2017-02-08	830	831	840	830	+0.12%	462	17,544	14,679,239
2017-02-07	827	830	837	824	+0.73%	388	21,401	17,789,199
2017-02-06	834	824	838	821	-0.72%	697	28,321	23,500,449
2017-02-03	838	830	844	825	-0.60%	867	24,659	20,515,816
2017-02-02	857	835	862	831	-2.57%	1321	48,442	40,765,834
2017-02-01	860	857	869	855	0.00%	324	15,689	13,515,038
2017-01-31	870	857	870	854	-0.23%	290	8,662	7,434,774
2017-01-30	859	859	869	853	+0.23%	396	19,580	16,829,506
2017-01-27	860	857	884	853	-0.35%	1060	49,720	43,216,901
2017-01-26	841	860	865	840	+2.63%	888	40,002	34,162,811
2017-01-25	842	838	845	833	+0.12%	464	18,249	15,310,605
2017-01-24	839	837	842	831	-0.12%	519	19,391	16,193,551
2017-01-23	847	838	847	835	-1.06%	414	15,564	13,051,940
2017-01-20	849	847	849	846	-0.12%	271	17,104	14,482,169
2017-01-19	846	848	861	846	+0.24%	508	20,537	17,468,038
2017-01-18	848	846	849	840	0.00%	298	7,467	6,302,695
2017-01-17	853	846	853	841	-0.47%	478	11,943	10,099,029
2017-01-16	849	850	859	847	0.00%	335	9,130	7,783,064
2017-01-13	849	850	864	844	+0.47%	428	9,101	7,761,060
2017-01-12	854	846	860	843	-1.05%	734	31,892	27,109,639
2017-01-11	870	855	886	852	-1.95%	1390	57,387	49,946,039
2017-01-10	839	872	872	831	+4.31%	1231	50,709	43,398,385
2017-01-09	822	836	837	814	+1.95%	755	35,805	29,635,826
2017-01-06	818	820	823	812	+0.49%	226	4,692	3,829,526
2017-01-05	822	816	831	809	-0.24%	852	39,428	32,454,375
2017-01-04	812	818	826	812	+0.86%	564	25,001	20,522,048
2017-01-03	810	811	817	802	0.00%	346	10,539	8,548,540

Архив котировок акции AGRO по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014