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)
2018-12-29	797	791.5	797.5	786	-0.31%	112	2,091	1,654,935
2018-12-28	786.5	794	796	770.5	+0.76%	497	16,597	13,116,726
2018-12-27	752	788	793	744.5	+4.72%	567	26,289	20,389,979
2018-12-26	757	752.5	765.5	742	+0.33%	398	6,456	4,881,755
2018-12-25	795	750	795	748	-3.85%	575	9,704	7,378,347
2018-12-24	791	780	798.5	776	-1.39%	375	5,420	4,244,111
2018-12-21	784.5	791	794	765.5	+1.61%	543	17,662	13,809,277
2018-12-20	770.5	778.5	787	770.5	-0.19%	362	8,283	6,437,896
2018-12-19	759.5	780	780	757	+2.83%	597	16,759	12,911,701
2018-12-18	750.5	758.5	765	741	+1.00%	439	14,599	11,059,853
2018-12-17	751.5	751	767	750.5	-1.05%	400	14,463	10,945,941
2018-12-14	760	759	768	752	-0.13%	296	7,914	6,008,868
2018-12-13	748	760	764.5	741	+1.67%	429	8,777	6,663,106
2018-12-12	753.5	747.5	753.5	713	-0.33%	393	12,902	9,587,423
2018-12-11	752	750	755	747	+0.33%	409	10,987	8,248,740
2018-12-10	741	747.5	750	738	+1.56%	700	41,719	31,204,785
2018-12-07	737	736	750	736	-0.54%	339	14,150	10,525,367
2018-12-06	735	740	744	735	-0.07%	286	11,452	8,466,715
2018-12-05	741	740.5	748	734.5	-0.87%	326	10,665	7,906,648
2018-12-04	735	747	747	731	+2.33%	895	45,299	33,565,218
2018-12-03	738	730	749	726.5	-1.08%	540	28,828	21,074,371
2018-11-30	723	738	743	723	+1.23%	457	46,072	33,932,309
2018-11-29	730	729	730	722	+0.28%	258	6,526	4,727,642
2018-11-28	736.5	727	736.5	722.5	0.00%	628	30,614	22,343,566
2018-11-27	731.5	727	733	720.5	-0.14%	445	14,593	10,588,038
2018-11-26	722	728	732	704.5	+1.25%	699	21,065	15,212,035
2018-11-23	719.5	719	723.5	714	+0.28%	522	12,024	8,652,403
2018-11-22	715	717	722.5	707	+0.70%	663	23,013	16,504,298
2018-11-21	699.5	712	712	699.5	+1.28%	404	14,007	9,916,190
2018-11-20	690	703	704	690	+0.50%	368	17,885	12,507,126
2018-11-19	690	699.5	702	686.5	+1.52%	348	12,688	8,819,001
2018-11-16	688.5	689	699.5	686	-0.86%	257	11,012	7,626,681
2018-11-15	699	695	699	688	-0.07%	200	5,109	3,537,937
2018-11-14	695	695.5	700.5	694	+0.07%	423	13,072	9,114,623
2018-11-13	690	695	699	684	+1.16%	333	10,642	7,365,004
2018-11-12	690.5	687	705	684.5	+0.51%	502	14,749	10,204,797
2018-11-09	685.5	683.5	691.5	678.5	-0.22%	415	22,032	15,146,786
2018-11-08	680	685	686.5	675.5	+1.26%	571	20,392	13,925,523
2018-11-07	676	676.5	677	665	+0.45%	263	8,638	5,798,094
2018-11-06	671.5	673.5	680.5	671.5	+0.82%	154	2,148	1,451,452
2018-11-02	664	668	674.5	661	+0.45%	253	4,691	3,136,520
2018-11-01	665	665	666	662.5	+0.45%	125	1,788	1,189,595
2018-10-31	665	662	680	660	0.00%	824	29,862	19,975,699
2018-10-30	662	662	672	660	-0.08%	345	3,469	2,299,133
2018-10-29	672	662.5	672	653.5	+0.68%	287	5,226	3,453,278
2018-10-26	662	658	678	652.5	-0.38%	865	27,497	18,149,187
2018-10-25	661	660.5	664.5	655	-0.30%	430	6,283	4,147,767
2018-10-24	658.5	662.5	663	651	+0.45%	456	8,645	5,680,887
2018-10-23	672.5	659.5	673	655	-1.93%	545	14,588	9,643,490
2018-10-22	675.5	672.5	684	664.5	-0.66%	442	23,357	15,684,977
2018-10-19	682	677	685	672	-0.88%	305	28,208	19,087,083
2018-10-18	683	683	687.5	678.5	0.00%	93	1,644	1,120,815
2018-10-17	685	683	685	677	+0.37%	168	6,775	4,607,990
2018-10-16	686	680.5	686	678	-0.37%	292	6,085	4,142,450
2018-10-15	677.5	683	688	675.5	+0.89%	227	21,953	15,020,843
2018-10-12	683.5	677	684.5	672	-0.44%	330	10,375	7,009,875
2018-10-11	685	680	688.5	672	-1.81%	494	21,720	14,763,814
2018-10-10	695	692.5	696.5	686.5	+0.36%	306	5,522	3,823,524
2018-10-09	697.5	690	697.5	684	-0.14%	295	7,983	5,500,267
2018-10-08	692.5	691	699	686	-0.07%	491	20,628	14,269,091
2018-10-05	693.5	691.5	697.5	688.5	-0.22%	412	7,086	4,912,885
2018-10-04	689.5	693	699.5	685.5	+0.51%	653	20,462	14,192,634
2018-10-03	676	689.5	694.5	669.5	+2.22%	760	25,753	17,551,947
2018-10-02	682	674.5	683	664.5	-0.22%	408	8,950	6,044,431
2018-10-01	675	676	683.5	668	+0.22%	583	32,252	21,865,111
2018-09-28	665	674.5	679	662	+0.97%	370	18,360	12,292,722
2018-09-27	671.5	668	671.5	661.5	-0.30%	500	37,862	25,180,151
2018-09-26	664	670	670.5	656.5	+0.75%	650	52,843	35,222,874
2018-09-25	672.5	665	676.5	655	-1.19%	836	31,943	21,209,149
2018-09-24	673.5	673	681	665	0.00%	682	12,771	8,619,259
2018-09-21	675.5	673	678	670	-0.30%	359	5,347	3,596,627
2018-09-20	686.5	675	686.5	672	-1.39%	587	20,386	13,800,585
2018-09-19	684	684.5	696.5	675	-0.51%	817	53,674	36,644,316
2018-09-18	701.5	688	704	685	-1.92%	582	40,878	28,182,040
2018-09-17	704	701.5	705.5	700	-0.43%	219	3,661	2,570,558
2018-09-14	718	704.5	718	700	-1.88%	459	13,371	9,452,444
2018-09-13	719	718	721	712.5	-0.69%	394	23,502	16,827,040
2018-09-12	733	723	737.5	720.5	-0.28%	697	44,085	32,020,477
2018-09-11	726	725	732	723.5	0.00%	603	38,576	28,055,150
2018-09-10	721	725	725	713	+0.49%	364	26,577	19,187,176
2018-09-07	709.5	721.5	721.5	709.5	+2.05%	404	26,434	18,839,085
2018-09-06	703.5	707	713	700	+0.57%	277	31,767	22,345,038
2018-09-05	704	703	707.5	698	-0.35%	238	26,243	18,431,476
2018-09-04	705	705.5	713.5	700.5	-0.56%	290	28,387	20,053,333
2018-09-03	697	709.5	710	696	+0.21%	252	16,287	11,498,658
2018-08-31	695.5	708	708	692	+1.36%	278	37,358	26,068,143
2018-08-30	694	698.5	699	694	+0.07%	175	17,462	12,157,620
2018-08-29	699	698	702.5	693	0.00%	271	17,127	11,947,404
2018-08-28	693.5	698	699	691.5	+0.65%	226	21,280	14,828,038
2018-08-27	690.5	693.5	696	688	+0.51%	145	23,379	16,171,762
2018-08-24	692	690	695.5	685.5	-0.36%	259	26,281	18,127,176
2018-08-23	691.5	692.5	699.5	690	+0.22%	395	28,502	19,780,338
2018-08-22	689	691	694	689	+0.22%	179	11,378	7,862,654
2018-08-21	690.5	689.5	692.5	686	-0.22%	168	10,485	7,228,709
2018-08-20	689.5	691	694	688	0.00%	177	10,440	7,208,404
2018-08-17	688	691	696.5	688	+0.44%	316	16,646	11,520,806
2018-08-16	690	688	693	685	0.00%	143	10,964	7,556,059
2018-08-15	693.5	688	693.5	685	-0.29%	215	10,413	7,171,647
2018-08-14	697	690	697	674	-0.29%	317	33,384	23,006,314
2018-08-13	685.5	692	699.5	683.5	+0.87%	729	51,478	35,684,774
2018-08-10	676.5	686	689.5	676.5	+1.33%	443	30,666	21,025,598
2018-08-09	670	677	685	660.5	+1.27%	446	21,325	14,405,437
2018-08-08	669	668.5	672.5	665	-0.30%	149	10,295	6,894,006
2018-08-07	670.5	670.5	675.5	669.5	+0.60%	131	5,360	3,598,885
2018-08-06	673	666.5	683	666	-0.15%	222	11,037	7,427,631
2018-08-03	665	667.5	672.5	665	+0.30%	129	8,995	6,024,146
2018-08-02	665	665.5	671.5	663.5	0.00%	167	7,222	4,823,428
2018-08-01	660.5	665.5	668	660.5	+0.83%	129	7,030	4,684,295
2018-07-31	665.5	660	666.5	660	0.00%	95	3,936	2,612,931
2018-07-30	661.5	660	669	660	-0.45%	131	4,844	3,228,490
2018-07-27	660	663	673.5	660	-0.30%	116	3,596	2,395,299
2018-07-26	668	665	671.5	665	-0.52%	70	1,671	1,116,696
2018-07-25	669	668.5	678	660.5	-0.07%	179	6,987	4,657,559
2018-07-24	655	669	673	650.5	+0.60%	254	6,630	4,422,508
2018-07-23	670.5	665	670.5	652.5	-0.75%	181	9,557	6,353,733
2018-07-20	669.5	670	676.5	630	+0.30%	226	7,639	5,102,505
2018-07-19	672.5	668	679.5	666	+0.15%	264	15,180	10,172,402
2018-07-18	667	667	674.5	662	+1.37%	155	10,411	6,944,099
2018-07-17	667.5	658	668	655	-1.05%	175	5,116	3,381,689
2018-07-16	667.5	665	670.5	661.5	-0.15%	203	3,091	2,056,791
2018-07-13	676.5	666	678.5	661.5	-1.55%	283	37,472	25,226,512
2018-07-12	670	676.5	679	670	+0.67%	102	4,469	3,017,521
2018-07-11	677.5	672	679	671	-0.96%	181	7,441	5,010,593
2018-07-10	686.5	678.5	694	675	-0.37%	216	11,107	7,541,948
2018-07-09	685	681	686	680.5	-0.80%	151	7,690	5,249,096
2018-07-06	688	686.5	689	681.5	+0.29%	66	4,446	3,051,059
2018-07-05	681	684.5	688	679	+0.07%	105	5,895	4,035,013
2018-07-04	689.5	684	692	679	-0.15%	124	4,947	3,387,465
2018-07-03	688	685	689	685	-0.51%	86	2,528	1,735,189
2018-07-02	688.5	688.5	689	682.5	+1.25%	94	3,037	2,085,635
2018-06-29	688.5	680	689	680	-0.51%	134	6,291	4,288,128
2018-06-28	686.5	683.5	688	683	-0.51%	90	4,211	2,884,853
2018-06-27	678.5	687	690	672.5	+0.29%	135	3,083	2,107,383
2018-06-26	699	685	699	680	-0.22%	157	8,438	5,777,107
2018-06-25	694	686.5	698.5	680	+0.66%	154	8,622	5,894,073
2018-06-22	695	682	695	682	-1.30%	314	22,527	15,442,186
2018-06-21	693	691	696	689.5	-0.14%	277	10,118	7,018,121
2018-06-20	688	692	698.5	688	-0.93%	171	34,347	23,833,091
2018-06-19	693.5	698.5	707	693	-0.21%	217	9,355	6,547,908
2018-06-18	697	700	704	697	+0.36%	182	6,934	4,854,758
2018-06-15	689	697.5	700	688.5	+1.16%	127	4,414	3,069,181
2018-06-14	693	689.5	696.5	685	-0.93%	199	7,302	5,032,780
2018-06-13	702.5	696	705	693.5	0.00%	298	22,210	15,523,990
2018-06-11	692	696	699.5	692	-0.36%	189	2,233	1,554,107
2018-06-09	702.5	698.5	702.5	693	+0.58%	57	2,762	1,928,885
2018-06-08	701.5	694.5	703.5	694.5	-1.49%	322	20,353	14,260,570
2018-06-07	691.5	705	710	690.5	+1.44%	436	18,702	13,176,062
2018-06-06	704.5	695	708	693	-0.64%	829	45,501	31,968,477
2018-06-05	696	699.5	699.5	694	-0.71%	135	7,663	5,338,542
2018-06-04	705	704.5	705	690	+1.51%	359	15,827	10,991,362
2018-06-01	696.5	694	698	692	-2.94%	178	7,484	5,194,046
2018-05-31	697.5	715	715	690	+2.73%	373	10,400	7,316,889
2018-05-30	693	696	698.5	693	-0.07%	131	3,443	2,394,560
2018-05-29	701	696.5	704	695	-0.71%	191	12,044	8,421,880
2018-05-28	702	701.5	704	699.5	+0.21%	70	1,412	990,462
2018-05-25	701	700	705	683.5	+1.01%	436	13,778	9,601,014
2018-05-24	701	693	701	691.5	-0.50%	195	7,461	5,199,664
2018-05-23	703.5	696.5	705.5	695.5	-0.50%	391	18,056	12,682,842
2018-05-22	700.5	700	702	697.5	0.00%	123	4,872	3,406,564
2018-05-21	694	700	708	689	+1.82%	431	17,357	12,086,246
2018-05-18	687	687.5	700.5	673	+0.15%	536	19,330	13,382,541
2018-05-17	693.5	686.5	698	684.5	-1.22%	424	19,146	13,240,893
2018-05-16	707.5	695	712	675	-1.28%	610	15,883	11,092,705
2018-05-15	696.5	704	709	694	+1.08%	581	17,575	12,336,043
2018-05-14	690	696.5	698	687.5	+0.51%	289	10,886	7,542,248
2018-05-11	698.5	693	698.5	689	+0.07%	281	11,528	7,990,045
2018-05-10	695	692.5	698	680.5	-0.36%	431	18,493	12,816,340
2018-05-08	685	695	695	673	+1.53%	320	11,664	8,013,690
2018-05-07	685	684.5	690.5	672	-0.36%	300	7,822	5,343,135
2018-05-04	689.5	687	692.5	682.5	-0.07%	304	16,369	11,246,683
2018-05-03	697.5	687.5	698.5	682	-1.65%	376	10,663	7,333,625
2018-05-02	688	699	699	680	+1.45%	414	11,939	8,237,760
2018-04-30	677	689	690	675.5	+2.99%	288	9,057	6,207,725
2018-04-28	674	669	677.5	669	-0.89%	128	2,971	1,993,863
2018-04-27	662	675	687	662	+0.45%	638	19,558	13,298,988
2018-04-26	671	672	674	660.5	+0.37%	272	8,941	5,964,416
2018-04-25	654.5	669.5	675	652.5	+2.06%	843	69,171	45,648,282
2018-04-24	660.5	656	670	650	-1.80%	426	15,896	10,437,256
2018-04-23	675	668	677.5	645	-0.22%	849	29,513	19,690,099
2018-04-20	666.5	669.5	672.5	663	+0.83%	211	13,738	9,194,613
2018-04-19	675.5	664	680	650	-1.34%	787	61,193	40,584,468
2018-04-18	675	673	686	672.5	-0.37%	524	21,959	14,892,725
2018-04-17	673	675.5	683	661	+0.82%	555	16,071	10,805,423
2018-04-16	668	670	683	636	0.00%	1195	37,457	24,906,091
2018-04-13	640.5	670	671	634.5	+4.69%	1111	32,616	21,484,578
2018-04-12	624	640	646.5	621	+0.47%	908	25,480	16,151,019
2018-04-11	608	637	658	608	+2.17%	2858	115,370	74,366,116
2018-04-10	589	623.5	626.5	587.5	+5.77%	2010	63,156	38,687,557
2018-04-09	626	589.5	629.5	578.5	-5.53%	2947	91,308	54,506,086
2018-04-06	616.5	624	634	616	+1.30%	982	27,726	17,291,702
2018-04-05	613.5	616	620.5	608.5	+0.82%	976	29,007	17,841,956
2018-04-04	595.5	611	613.5	594	+3.04%	1033	31,647	19,124,541
2018-04-03	593	593	598.5	590.5	+0.17%	873	18,624	11,050,054
2018-04-02	601	592	605.5	590	-1.33%	607	15,893	9,452,994
2018-03-30	600	600	603.5	596	+0.50%	585	14,868	8,908,845
2018-03-29	588	597	601	586.5	+1.44%	669	21,135	12,579,395
2018-03-28	594	588.5	594	583	+0.26%	407	8,985	5,269,743
2018-03-27	593	587	593	583.5	-0.09%	313	6,745	3,970,554
2018-03-26	586.5	587.5	599	585.5	-0.17%	1088	22,943	13,597,065
2018-03-23	580.5	588.5	592	580	+0.17%	768	24,976	14,655,547
2018-03-22	589	587.5	592	581.5	-0.34%	336	10,776	6,329,743
2018-03-21	578.5	589.5	592.5	578.5	+1.11%	419	8,808	5,158,961
2018-03-20	590	583	590	576	-1.35%	340	7,615	4,418,620
2018-03-19	583.5	591	596.5	566	+1.20%	961	23,937	14,061,038
2018-03-16	576.5	584	584	566	+2.10%	794	14,362	8,233,532
2018-03-15	577	572	582	568.5	-0.95%	672	15,440	8,873,353
2018-03-14	594	577.5	594	575.5	-2.37%	646	15,585	9,072,605
2018-03-13	587.5	591.5	593.5	582	+0.68%	575	12,119	7,112,682
2018-03-12	599	587.5	603	586	-1.51%	643	14,574	8,625,786
2018-03-09	587.5	596.5	599.5	587.5	+1.36%	3081	8,682	5,165,686
2018-03-07	595.5	588.5	596	583	-1.34%	496	8,637	5,078,972
2018-03-06	593	596.5	600	582	+1.79%	892	12,733	7,554,630
2018-03-05	592.5	586	596	585	-0.59%	1990	20,591	12,130,952
2018-03-02	584.5	589.5	592	581.5	+1.46%	768	15,398	9,048,761
2018-03-01	573.5	581	583.5	573.5	+0.96%	351	7,246	4,203,500
2018-02-28	574	575.5	583	570	+0.09%	616	13,500	7,755,048
2018-02-27	576.5	575	578.5	566	+0.09%	525	10,383	5,915,748
2018-02-26	581.5	574.5	586	574.5	-0.78%	442	13,456	7,822,171
2018-02-22	567.5	579	580	567	+0.35%	365	9,960	5,738,189
2018-02-21	575.5	577	578	565.5	+0.44%	646	13,318	7,609,255
2018-02-20	574	574.5	577	570	+0.09%	222	5,769	3,314,050
2018-02-19	576.5	574	580	572	-0.52%	217	3,173	1,822,988
2018-02-16	588	577	590.5	575.5	-1.70%	519	7,107	4,124,281
2018-02-15	587.5	587	588.5	575	-0.09%	256	5,015	2,930,034
2018-02-14	592	587.5	592	579	+0.26%	333	7,090	4,156,446
2018-02-13	589	586	598.5	581.5	0.00%	452	8,877	5,230,035
2018-02-12	576.5	586	588	571	+2.81%	403	12,779	7,398,846
2018-02-09	577	570	581	566	-1.21%	397	7,366	4,211,836
2018-02-08	574	577	582	570	+1.05%	457	13,024	7,492,413
2018-02-07	570	571	573.5	568	+0.71%	277	7,775	4,435,577
2018-02-06	568	567	573	555	-0.96%	790	18,053	10,196,447
2018-02-05	571	572.5	575	570	-0.35%	260	4,790	2,743,708
2018-02-02	581	574.5	582.5	572	-0.95%	408	15,320	8,857,247
2018-02-01	584	580	584	570	-0.09%	567	20,111	11,662,893
2018-01-31	567	580.5	583.5	567	+0.43%	587	25,261	14,646,157
2018-01-30	574.5	578	578	565.5	+0.43%	726	14,854	8,500,681
2018-01-29	582	575.5	594	570	-1.29%	976	16,422	9,531,622
2018-01-26	598	583	598	580	-1.69%	925	24,956	14,643,548
2018-01-25	599.5	593	601	593	-0.50%	721	34,808	20,761,354
2018-01-24	605	596	605	592	-0.67%	335	13,130	7,864,937
2018-01-23	614.5	600	614.5	591	-0.99%	1042	29,556	17,715,100
2018-01-22	609	606	614.5	602.5	-0.25%	1135	31,609	19,268,010
2018-01-19	601	607.5	610	591.5	+1.08%	965	20,594	12,437,848
2018-01-18	600.5	601	605	596.5	-0.17%	796	26,583	15,992,987
2018-01-17	589.5	602	602.5	584	+1.60%	1167	44,044	26,324,214
2018-01-16	578.5	592.5	592.5	575	+2.95%	1823	52,665	30,897,680
2018-01-15	582	575.5	582	572	-1.12%	981	29,946	17,271,728
2018-01-12	568	582	584	563.5	+2.37%	1277	40,984	23,356,177
2018-01-11	569.5	568.5	575	562	-0.26%	960	30,376	17,275,882
2018-01-10	567	570	575	566	+0.62%	724	13,801	7,853,351
2018-01-09	562.5	566.5	580	561.5	+0.71%	1233	28,979	16,540,065
2018-01-05	565	562.5	568.5	559.5	-0.44%	1116	22,365	12,565,638
2018-01-04	573	565	573	560.5	-0.88%	1186	24,989	14,120,636
2018-01-03	583	570	583	561	0.00%	952	17,528	9,941,299

Архив котировок акции AGRO по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014