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)
2019-12-30	647.2	644.8	649.8	641	+0.06%	2041	37,039	23,980,938
2019-12-27	636.4	644.4	651.4	636.2	+1.48%	3264	65,713	42,407,251
2019-12-26	630	635	636	627	+0.79%	1792	55,295	34,917,966
2019-12-25	630.2	630	633.8	626.2	+0.51%	1849	33,298	20,995,754
2019-12-24	629	626.8	632	625.4	-0.25%	1872	48,974	30,772,273
2019-12-23	625.8	628.4	633	624.4	+0.64%	1999	47,725	29,930,484
2019-12-20	624.4	624.4	629.4	624	+0.06%	1884	33,288	20,833,131
2019-12-19	625	624	628.4	624	-0.16%	2094	42,727	26,726,379
2019-12-18	626	625	631.8	621.4	0.00%	2261	40,706	25,487,058
2019-12-17	624.8	625	634.8	621.2	+0.06%	2665	39,871	24,972,254
2019-12-16	628.6	624.6	630	624	-0.06%	2154	28,554	17,901,800
2019-12-13	627.4	625	631	622.2	-0.38%	2917	53,951	33,742,649
2019-12-12	633.8	627.4	635.8	626.2	-0.88%	3372	77,306	48,710,989
2019-12-11	636.2	633	640.2	632	-0.50%	2155	43,401	27,585,262
2019-12-10	642	636.2	642	635.2	-0.22%	1782	26,742	17,050,580
2019-12-09	646	637.6	646	635.2	0.00%	1909	23,868	15,246,820
2019-12-06	637	637.6	640	636.4	+0.13%	1111	23,467	14,979,615
2019-12-05	641	636.8	641.8	636	-0.16%	1182	20,296	12,949,325
2019-12-04	635	637.8	642.8	631.6	+0.44%	1020	10,034	6,412,121
2019-12-03	640	635	641.6	628.8	-0.97%	1310	27,842	17,716,146
2019-12-02	644	641.2	649.2	640.2	-0.40%	1916	37,353	24,012,246
2019-11-29	649.8	643.8	650	641.8	+0.37%	2036	43,349	28,024,181
2019-11-28	641	641.4	653	636	+0.06%	1373	26,570	17,068,565
2019-11-27	630	641	659.6	630	+2.56%	3683	85,609	55,050,500
2019-11-26	636	625	641.8	623.6	-1.67%	4163	681,307	426,420,824
2019-11-25	649.6	635.6	649.6	635	-1.79%	4056	57,112	36,526,333
2019-11-22	661	647.2	668	644	-2.97%	4254	72,015	47,100,852
2019-11-21	675	667	682	666	-1.48%	1884	32,659	21,959,325
2019-11-20	685	677	685	676.6	-0.15%	1099	13,931	9,470,429
2019-11-19	683	678	690.8	678	-0.35%	1379	25,946	17,690,723
2019-11-18	695.8	680.4	699.6	678.2	-1.33%	1459	22,735	15,651,952
2019-11-15	690	689.6	697	685.6	-0.06%	1042	11,752	8,137,766
2019-11-14	706.8	690	708	586	-2.40%	2753	50,277	34,617,541
2019-11-13	717	707	717.8	702	+0.88%	1182	26,512	18,790,987
2019-11-12	696.6	700.8	700.8	692.8	+0.66%	936	20,771	14,480,345
2019-11-11	681.8	696.2	697.8	681.8	+1.87%	1665	21,547	14,905,451
2019-11-08	690.8	683.4	693.6	681.4	-1.07%	1140	31,216	21,409,038
2019-11-07	688.8	690.8	693	684.6	+0.73%	943	12,025	8,297,932
2019-11-06	680	685.8	690.2	679	+0.70%	974	11,310	7,753,453
2019-11-05	680.4	681	689.8	677.8	+0.53%	1070	12,148	8,300,111
2019-11-01	681.4	677.4	687.6	672	-0.59%	1152	19,879	13,481,438
2019-10-31	689	681.4	689	677.4	+0.21%	666	5,966	4,064,554
2019-10-30	689.8	680	694.6	676.4	-0.82%	1087	14,629	9,979,336
2019-10-29	676	685.6	696.6	676	-0.23%	915	13,150	9,006,069
2019-10-28	687	687.2	691.8	680	0.00%	905	13,271	9,109,236
2019-10-25	687.6	687.2	688	679	+0.29%	788	8,207	5,617,480
2019-10-24	679	685.2	688	677	+1.03%	1112	21,953	15,008,195
2019-10-23	678.2	678.2	699	675.6	-0.41%	1155	16,807	11,536,827
2019-10-22	690	681	698	677	-1.16%	1211	25,567	17,658,082
2019-10-21	671.8	689	707.8	669.4	+3.02%	2490	47,871	32,922,063
2019-10-18	673	668.8	678	664	-0.62%	1030	14,649	9,789,532
2019-10-17	676.2	673	678.4	671.4	-0.30%	508	5,056	3,413,653
2019-10-16	668	675	677	661.4	+1.66%	736	10,413	6,977,339
2019-10-15	670	664	670	661.8	-0.87%	769	11,398	7,575,793
2019-10-14	669.8	669.8	670	664.4	+0.15%	797	10,012	6,681,679
2019-10-11	679.8	668.8	679.8	668.2	-1.42%	1141	19,376	13,044,118
2019-10-10	680	678.4	686.6	668	-0.93%	711	11,510	7,793,543
2019-10-09	679	684.8	685.4	678.6	+1.18%	409	4,532	3,085,401
2019-10-08	680.4	676.8	690	676.8	-0.76%	635	12,300	8,413,615
2019-10-07	680.2	682	693.4	678.4	0.00%	734	8,203	5,600,137
2019-10-04	695.6	682	699	680	-1.73%	1042	16,009	10,999,011
2019-10-03	694.8	694	696.2	686.4	+0.61%	660	8,213	5,680,631
2019-10-02	696.8	689.8	700	689.8	-1.00%	741	15,371	10,667,719
2019-10-01	701.6	696.8	702.4	692	-0.06%	526	6,250	4,364,479
2019-09-30	698.8	697.2	706.2	695	-0.51%	663	13,199	9,233,970
2019-09-27	696	700.8	708.6	696	-0.06%	544	7,553	5,302,526
2019-09-26	696	701.2	705.2	695	+1.10%	672	17,343	12,122,595
2019-09-25	689	693.6	710	689	+0.23%	1303	26,847	18,702,129
2019-09-24	680.8	692	695.2	676.6	+1.79%	1302	27,861	19,047,535
2019-09-23	683.2	679.8	698	670.2	+0.32%	2453	42,356	28,990,949
2019-09-20	695.2	677.6	706.6	671.6	-2.50%	4043	100,415	68,709,560
2019-09-19	706.6	695	713.6	693.4	-1.50%	1639	30,572	21,415,215
2019-09-18	710.2	705.6	712	703.8	-0.20%	959	11,714	8,291,676
2019-09-17	702	707	712	701	+0.11%	1283	26,049	18,475,865
2019-09-16	718.8	706.2	722.6	706.2	-1.75%	2709	51,899	36,901,842
2019-09-13	729	718.8	729	718	-0.33%	1271	23,833	17,180,004
2019-09-12	726.8	721.2	729.6	720	-1.74%	1594	31,653	22,920,520
2019-09-11	733	734	736	729.8	-0.03%	1711	32,565	23,846,068
2019-09-10	737.6	734.2	737.6	729.6	+0.16%	727	7,839	5,756,051
2019-09-09	737	733	739.6	728.2	-0.54%	837	11,647	8,549,459
2019-09-06	739.2	737	739.2	732.4	-0.22%	590	10,251	7,536,954
2019-09-05	736	738.6	740	730.8	+0.24%	685	9,862	7,266,107
2019-09-04	735	736.8	738	729	+0.38%	792	16,107	11,829,594
2019-09-03	728.2	734	734.8	724.2	+1.05%	839	27,113	19,776,343
2019-09-02	727.4	726.4	728.4	723.8	+0.19%	931	10,101	7,340,291
2019-08-30	724.8	725	727.6	722	+0.55%	624	6,787	4,924,627
2019-08-29	722.2	721	725.6	706.6	+0.14%	1746	32,662	23,468,504
2019-08-28	732.4	720	740.4	694	-3.23%	1245	33,370	24,161,538
2019-08-27	732	744	744	729.2	+1.67%	529	7,202	5,299,746
2019-08-26	732	731.8	733.8	730	+0.47%	497	4,128	3,022,757
2019-08-23	729.6	728.4	731.2	726.4	-0.16%	524	6,179	4,502,790
2019-08-22	729	729.6	734.2	726	-0.08%	458	4,430	3,229,025
2019-08-21	734.2	730.2	735	726	+0.16%	822	13,035	9,522,591
2019-08-20	739.4	729	739.4	725.8	-1.41%	1044	24,575	18,000,757
2019-08-19	740.8	739.4	777	732	-0.16%	1452	42,261	31,327,130
2019-08-16	732	740.6	741.8	732	+1.04%	500	11,014	8,116,227
2019-08-15	733	733	738	728.6	0.00%	570	12,030	8,826,737
2019-08-14	735	733	736.6	731	+0.22%	501	7,820	5,739,033
2019-08-13	737.4	731.4	738	730.8	-0.27%	651	9,479	6,961,682
2019-08-12	744.6	733.4	744.6	726.8	-0.46%	1049	16,804	12,349,390
2019-08-09	742.8	736.8	749	733.2	+0.05%	1053	19,372	14,357,869
2019-08-08	735	736.4	745.2	733	-0.62%	540	9,514	7,039,390
2019-08-07	734.2	741	747.2	730.6	+1.48%	726	13,049	9,631,828
2019-08-06	723.8	730.2	735	723.8	+0.94%	723	11,719	8,566,407
2019-08-05	740.6	723.4	743.8	720	-1.58%	1237	22,924	16,735,139
2019-08-02	751.4	735	751.4	732.8	-1.32%	1193	21,862	16,190,288
2019-08-01	741.2	744.8	754.2	741.2	+0.57%	946	19,241	14,427,747
2019-07-31	743.2	740.6	748.6	739	+0.27%	798	18,828	13,997,572
2019-07-30	749.4	738.6	749.4	736.2	-0.78%	667	13,475	9,983,626
2019-07-29	747	744.4	752.2	743	+0.05%	612	22,690	17,000,149
2019-07-26	740.8	744	744.4	740	+0.40%	275	3,644	2,707,674
2019-07-25	738.8	741	745	735.6	+0.35%	388	5,499	4,079,916
2019-07-24	743	738.4	749	735.4	-0.89%	866	17,437	12,917,047
2019-07-23	753.4	745	753.4	741.8	-0.24%	932	27,631	20,640,690
2019-07-22	747.6	746.8	754.8	743	+0.43%	920	19,010	14,251,486
2019-07-19	742	743.6	747.6	736.6	+0.08%	417	5,042	3,744,994
2019-07-18	740.8	743	747.2	735	+0.13%	601	13,202	9,810,593
2019-07-17	751.6	742	755.6	740.8	-0.32%	428	9,054	6,747,598
2019-07-16	746	744.4	748	739	+0.05%	376	5,296	3,931,734
2019-07-15	748.2	744	751.4	738.4	-0.16%	599	18,271	13,645,372
2019-07-12	747.6	745.2	748.6	741.6	+0.57%	379	10,910	8,137,994
2019-07-11	746	741	751	739.6	-0.91%	898	42,704	31,836,976
2019-07-10	751.8	747.8	751.8	745	-0.05%	598	29,272	21,895,140
2019-07-09	749.8	748.2	752.2	747	-0.13%	452	8,415	6,310,606
2019-07-08	751.6	749.2	754.8	746.8	+0.05%	582	8,928	6,692,542
2019-07-05	744	748.8	763.6	744	+0.19%	446	7,763	5,825,196
2019-07-04	751.4	747.4	752.2	746.2	-0.19%	289	3,358	2,513,049
2019-07-03	750	748.8	750.8	743.4	+0.29%	323	3,993	2,984,055
2019-07-02	746.4	746.6	752	735	-0.24%	413	6,363	4,749,383
2019-07-01	746.4	748.4	752.6	740.8	+0.94%	502	11,978	8,946,924
2019-06-28	746.6	741.4	749	736.6	-0.83%	690	15,537	11,554,392
2019-06-27	747.8	747.6	758	745.8	-0.05%	335	6,211	4,658,909
2019-06-26	749	748	757.8	745.2	+0.24%	858	28,284	21,256,804
2019-06-25	745	746.2	751.2	744.6	-0.16%	396	4,755	3,556,643
2019-06-24	755.6	747.4	760.6	742	-0.98%	658	17,148	12,821,385
2019-06-21	757.6	754.8	771.2	745.4	+0.53%	689	21,698	16,568,095
2019-06-20	739.2	750.8	759.6	739	+1.05%	629	17,111	12,915,061
2019-06-19	752.2	743	755.6	735	-0.70%	685	16,716	12,473,004
2019-06-18	753.4	748.2	753.4	742.2	+0.29%	328	4,555	3,400,381
2019-06-17	748.2	746	759.6	745.4	-0.29%	380	6,855	5,135,482
2019-06-14	763.8	748.2	763.8	743.2	-1.16%	535	15,768	11,847,979
2019-06-13	758.8	757	765	730	+0.29%	1915	58,029	43,128,805
2019-06-11	772	754.8	772	750.8	-1.38%	688	19,661	14,906,949
2019-06-10	772.6	765.4	773	765.2	-0.73%	339	4,736	3,641,870
2019-06-07	772.2	771	777.4	768.6	-0.10%	320	7,696	5,937,439
2019-06-06	773	771.8	786	770.2	-0.31%	474	9,145	7,098,693
2019-06-05	761.6	774.2	778.8	760.2	+1.84%	856	22,941	17,679,293
2019-06-04	756	760.2	762.4	756	+0.85%	357	10,172	7,730,902
2019-06-03	759.2	753.8	765	753.6	-0.69%	447	10,408	7,907,907
2019-05-31	753.4	759	767	752.6	+0.58%	503	9,657	7,349,639
2019-05-30	760	754.6	762.8	753.2	-0.11%	342	8,263	6,262,418
2019-05-29	771.2	755.4	777.4	751.4	-3.15%	822	33,210	25,510,617
2019-05-28	752	780	780	747.2	+2.90%	669	53,331	41,158,355
2019-05-27	754.8	758	765.2	750	+1.31%	568	8,911	6,748,954
2019-05-24	748.2	748.2	751	747.2	-0.37%	333	7,173	5,372,709
2019-05-23	755	751	765	748.4	-1.88%	588	12,447	9,408,718
2019-05-22	761.2	765.4	767.8	760.2	+0.05%	462	12,464	9,536,063
2019-05-21	768.8	765	769	762	+0.34%	662	23,887	18,330,183
2019-05-20	752	762.4	780	741.6	+4.27%	3084	113,285	86,637,724
2019-05-17	726	731.2	753.4	726	+0.86%	469	13,592	10,019,809
2019-05-16	724.6	725	732.4	724.6	+0.11%	283	5,581	4,066,434
2019-05-15	725	724.2	737	722.2	-0.47%	368	7,501	5,472,171
2019-05-14	727.2	727.6	738	726.8	+0.08%	410	10,236	7,492,390
2019-05-13	732.4	727	738.4	726	-0.74%	406	7,459	5,431,891
2019-05-10	742.2	732.4	746.2	730.2	-1.85%	333	4,170	3,063,753
2019-05-08	748.4	746.2	757.8	744.2	-0.98%	274	5,395	4,039,307
2019-05-07	744	753.6	759	743.8	+1.56%	516	11,239	8,455,939
2019-05-06	751.2	742	751.6	737.6	-0.96%	358	5,441	4,041,127
2019-05-03	747.4	749.2	751	747.4	+0.24%	139	1,438	1,077,607
2019-05-02	743	747.4	751.8	743	-0.35%	167	1,508	1,127,568
2019-04-30	748	750	750	743	+0.27%	202	3,415	2,546,024
2019-04-29	752	748	759	742.5	+0.20%	425	20,644	15,518,575
2019-04-26	753	746.5	759.5	745.5	-0.86%	398	17,300	13,012,373
2019-04-25	746.5	753	756.5	739	-0.53%	715	26,907	20,135,278
2019-04-24	750	757	757	745.5	+1.20%	768	19,296	14,534,397
2019-04-23	745.5	748	760	743.5	+0.54%	1061	40,513	30,473,679
2019-04-22	740.5	744	750	734	+0.54%	705	17,702	13,171,040
2019-04-19	732	740	750	727	+1.51%	401	13,032	9,601,079
2019-04-18	736	729	736	722	-0.82%	589	14,693	10,671,406
2019-04-17	736.5	735	736.5	730.5	+0.20%	296	6,095	4,469,378
2019-04-16	735.5	733.5	740	726	-0.07%	398	8,271	6,074,808
2019-04-15	722.5	734	748.5	722.5	+1.80%	648	17,064	12,559,093
2019-04-12	726	721	730	719	0.00%	377	8,754	6,320,940
2019-04-11	727	721	730	713	-0.83%	633	10,419	7,538,010
2019-04-10	737	727	743	726.5	-2.15%	842	20,520	15,063,069
2019-04-09	742	743	743	737	+0.20%	662	13,405	9,922,621
2019-04-08	741	741.5	746.5	741	-0.13%	319	4,277	3,184,340
2019-04-05	749	742.5	756	739.5	-0.87%	371	5,138	3,819,396
2019-04-04	741.5	749	749	738	+1.22%	369	5,925	4,393,226
2019-04-03	742.5	740	747.5	731	+0.20%	619	13,834	10,247,212
2019-04-02	747.5	738.5	749.5	728.5	-0.47%	757	11,553	8,517,355
2019-04-01	763	742	763	728	-1.33%	839	17,293	12,836,536
2019-03-29	753	752	773.5	743	0.00%	708	11,434	8,684,949
2019-03-28	746	752	754	737.5	+1.28%	316	5,317	3,949,904
2019-03-27	759.5	742.5	768	735.5	-2.69%	530	11,245	8,465,968
2019-03-26	732	763	767	731	+3.81%	945	16,299	12,331,494
2019-03-25	742	735	744	727.5	-1.34%	577	13,211	9,717,364
2019-03-22	748	745	750	730	+0.13%	693	13,417	9,951,714
2019-03-21	754.5	744	764.5	743	-2.23%	811	17,381	13,066,590
2019-03-20	762	761	765	755	+0.66%	534	23,974	18,234,603
2019-03-19	768	756	768	756	-0.46%	439	8,311	6,330,397
2019-03-18	775	759.5	791	757	-1.94%	1071	19,032	14,603,856
2019-03-15	785	774.5	785	765	-0.45%	584	16,197	12,530,888
2019-03-14	785	778	786	775	-0.64%	516	9,492	7,395,041
2019-03-13	804.5	783	805	774	-2.31%	672	22,145	17,531,876
2019-03-12	809.5	801.5	809.5	798	-0.25%	331	9,224	7,388,408
2019-03-11	814	803.5	814	801.5	-0.50%	187	3,052	2,454,927
2019-03-07	807	807.5	808	799.5	+0.25%	232	10,293	8,287,639
2019-03-06	801.5	805.5	809	797.5	-0.19%	420	13,371	10,754,363
2019-03-05	812.5	807	819	796.5	-0.68%	526	30,821	24,976,499
2019-03-04	824.5	812.5	824.5	811.5	-0.67%	388	15,243	12,433,854
2019-03-01	828	818	828	805.5	-1.33%	418	19,277	15,770,128
2019-02-28	823	829	829	813.5	+0.73%	427	36,452	29,996,039
2019-02-27	817.5	823	823	812.5	+0.98%	371	34,087	27,886,494
2019-02-26	821	815	828.5	813	-0.43%	369	19,265	15,775,315
2019-02-25	826	818.5	828	812.5	-0.91%	330	7,872	6,455,536
2019-02-22	816	826	828	815.5	+1.60%	409	13,451	11,066,160
2019-02-21	825.5	813	840	788.5	-1.33%	1015	44,132	35,968,958
2019-02-20	830.5	824	839.5	818.5	-1.08%	816	34,685	28,517,481
2019-02-19	840	833	840	820.5	-0.18%	356	7,207	5,996,779
2019-02-18	839.5	834.5	842	833.5	-0.48%	266	4,972	4,168,746
2019-02-15	830.5	838.5	848.5	827	0.00%	258	5,030	4,238,549
2019-02-14	830	838.5	848	815	+0.84%	673	16,128	13,496,509
2019-02-13	842	831.5	842	829.5	-0.78%	644	71,077	59,369,757
2019-02-12	832	838	840	827.5	+0.72%	373	13,396	11,196,061
2019-02-11	833	832	840	826	+0.54%	313	8,447	7,010,377
2019-02-08	826.5	827.5	833	822	+0.30%	393	12,017	9,942,377
2019-02-07	818.5	825	827	818.5	+0.86%	447	32,981	27,069,471
2019-02-06	810.5	818	818	808	+0.74%	273	5,724	4,657,247
2019-02-05	816.5	812	819.5	811.5	-0.25%	273	4,154	3,386,847
2019-02-04	810.5	814	820	810	-0.61%	273	4,969	4,054,619
2019-02-01	811	819	820	805	+0.99%	387	10,490	8,550,289
2019-01-31	809.5	811	816	800	+0.37%	642	41,727	33,760,573
2019-01-30	808.5	808	813.5	806.5	-0.25%	341	17,341	14,052,792
2019-01-29	815.5	810	819	808.5	-0.43%	390	11,474	9,322,338
2019-01-28	817	813.5	825	810	+0.06%	531	18,053	14,699,176
2019-01-25	819	813	828.5	805	+0.37%	1002	32,649	26,617,052
2019-01-24	815	810	815	787	-0.61%	1054	77,464	62,390,955
2019-01-23	818.5	815	819	809.5	+0.62%	318	10,543	8,573,415
2019-01-22	816.5	810	816.5	809	+0.12%	296	6,275	5,096,886
2019-01-21	806.5	809	817	804	-0.37%	259	9,337	7,592,015
2019-01-18	816.5	812	825.5	800	-0.06%	564	14,930	12,164,001
2019-01-17	797	812.5	820	797	+1.94%	581	12,637	10,243,765
2019-01-16	792	797	804	750.5	+0.57%	444	11,960	9,446,953
2019-01-15	780.5	792.5	794.5	779.5	+1.08%	649	14,830	11,751,330
2019-01-14	770.5	784	797.5	770	+1.03%	432	16,143	12,620,513
2019-01-11	780	776	785	767.5	+0.19%	532	11,509	8,928,677
2019-01-10	778.5	774.5	793	760	-0.96%	700	13,721	10,649,095
2019-01-09	762.5	782	784.5	761.5	+1.96%	550	11,841	9,167,730
2019-01-08	778	767	778	761	-1.41%	351	5,656	4,332,311
2019-01-04	800	778	805	777.5	-2.75%	616	14,130	11,126,922
2019-01-03	788.5	800	800	786	0.00%	237	5,385	4,272,225

Архив котировок акции AGRO по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014