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)
2020-12-30	820.8	837	840	820.8	+1.97%	5430	220,051	182,618,593
2020-12-29	838	820.8	842.4	806.8	-2.05%	9261	310,216	253,739,042
2020-12-28	830	838	842.8	826.8	+0.96%	2910	109,216	91,583,837
2020-12-25	810	830	832	810	+1.62%	2113	48,299	39,822,545
2020-12-24	817	816.8	831.6	814.4	-0.29%	2873	69,933	57,337,494
2020-12-23	821.8	819.2	834	814	-0.27%	3320	110,907	91,093,499
2020-12-22	817.6	821.4	826.6	806.6	+0.98%	5743	240,000	197,305,723
2020-12-21	796.4	813.4	816	782	+1.02%	5388	159,362	127,180,141
2020-12-18	800.2	805.2	820.8	799.6	+0.75%	5100	150,003	121,012,900
2020-12-17	791.6	799.2	809.8	791.6	+0.91%	5141	307,419	245,653,452
2020-12-16	805	792	815.6	790.2	-1.37%	4249	124,583	99,777,271
2020-12-15	795	803	805	789.8	+2.29%	3872	116,256	93,184,386
2020-12-14	788	785	796.6	776	-1.28%	4979	163,835	128,815,449
2020-12-11	800	795.2	802.2	786.6	-1.19%	4618	153,812	122,254,514
2020-12-10	808.6	804.8	813	795.4	-0.37%	3260	98,790	79,597,994
2020-12-09	809.8	807.8	811.2	803	0.00%	2340	78,195	63,126,684
2020-12-08	813.8	807.8	814.6	801	-0.07%	3458	102,015	82,166,282
2020-12-07	816	808.4	816	804.6	-0.07%	5253	238,755	193,192,368
2020-12-04	815	809	819.8	806.2	-0.52%	3141	116,058	94,157,426
2020-12-03	816	813.2	817.4	805.2	-0.64%	3303	102,915	83,731,939
2020-12-02	821.4	818.4	824.4	812	-0.37%	3336	114,640	93,558,625
2020-12-01	814.2	821.4	828	804.6	+2.11%	5317	187,328	153,057,302
2020-11-30	836.2	804.4	836.2	804.4	-3.69%	4567	324,642	262,808,642
2020-11-27	831.8	835.2	836.8	817.6	+1.53%	3342	86,692	71,975,772
2020-11-26	826.8	822.6	830.8	815.2	-0.51%	3206	76,170	62,540,165
2020-11-25	833	826.8	837.6	816	-0.74%	3734	99,598	82,290,834
2020-11-24	847	833	850.2	822.8	-1.33%	3414	82,778	69,288,971
2020-11-23	843	844.2	849.6	832	+0.84%	4387	89,679	75,514,115
2020-11-20	843	837.2	853.2	825	-0.50%	4476	132,463	111,446,647
2020-11-19	844.8	841.4	850	835.2	+0.10%	3907	135,492	114,172,951
2020-11-18	854.8	840.6	870	838	-1.22%	6204	195,367	166,180,397
2020-11-17	853.8	851	879	832.8	+0.12%	9639	262,171	223,614,233
2020-11-16	826	850	850	825.6	+4.17%	8882	228,860	193,226,225
2020-11-13	794	816	820	785.2	+2.90%	5228	169,264	136,170,276
2020-11-12	779	793	798.4	779	+1.74%	3799	87,343	69,238,943
2020-11-11	764.4	779.4	794	762.2	+3.78%	4662	87,913	68,518,039
2020-11-10	766	751	766.4	748.4	-1.44%	2500	46,333	35,142,235
2020-11-09	752.4	762	781.2	752.4	+1.33%	4421	83,732	64,478,087
2020-11-06	739.6	752	758.8	739	+1.48%	2246	41,922	31,532,184
2020-11-05	735.4	741	750.2	735.4	+0.46%	2711	43,637	32,484,761
2020-11-03	737	737.6	748.4	731	+0.19%	2014	38,811	28,807,626
2020-11-02	731	736.2	740	726	+0.77%	2644	54,167	39,790,841
2020-10-30	728	730.6	735.6	724.2	-0.33%	2086	66,922	48,829,274
2020-10-29	736.6	733	744	723	+0.14%	2673	42,588	31,176,863
2020-10-28	753	732	755	725.8	-2.71%	3802	82,207	60,526,959
2020-10-27	758	752.4	766	748.6	-1.47%	2263	38,126	28,854,651
2020-10-26	769.8	763.6	769.8	758.8	-0.81%	2909	36,240	27,669,931
2020-10-23	751.4	769.8	771.6	751.4	+2.45%	3246	71,914	54,683,656
2020-10-22	750.8	751.4	757	745	-0.05%	1598	24,896	18,660,914
2020-10-21	754.8	751.8	780	745.8	+0.24%	2928	98,106	73,822,883
2020-10-20	747	750	758.4	744.2	+0.13%	2624	73,733	55,400,887
2020-10-19	758.2	749	758.8	738.2	+0.08%	4405	124,626	93,306,598
2020-10-16	731.8	748.4	752.4	731.8	+2.27%	3649	126,745	94,462,704
2020-10-15	740	731.8	743	725.6	-0.84%	2802	70,498	51,677,930
2020-10-14	741.2	738	750	734.6	-0.43%	2505	74,176	54,983,890
2020-10-13	748	741.2	753	735	-0.91%	2232	47,308	35,105,567
2020-10-12	742.4	748	755.8	733.2	+1.22%	2738	63,705	47,667,870
2020-10-09	745	739	749	735.8	-0.67%	2553	62,210	46,204,413
2020-10-08	739.8	744	761.6	730	+1.67%	4982	151,286	112,857,040
2020-10-07	736.6	731.8	743	730.4	-0.65%	1590	33,025	24,240,543
2020-10-06	732.8	736.6	736.8	727	+0.52%	2650	55,977	40,985,260
2020-10-05	739.8	732.8	741	730.2	+0.11%	1982	36,214	26,568,881
2020-10-02	741.2	732	741.6	729	-1.35%	2190	51,317	37,622,218
2020-10-01	744.4	742	749	738.2	-0.32%	1718	32,462	24,181,251
2020-09-30	744.6	744.4	747.6	735	+0.32%	2070	36,305	26,919,796
2020-09-29	737	742	748.4	730.6	+1.23%	2525	46,321	34,228,056
2020-09-28	731.2	733	739.4	728.2	+0.25%	3018	38,271	28,049,926
2020-09-25	734.8	731.2	746.8	730	-0.03%	1358	23,221	17,058,646
2020-09-24	738.2	731.4	738.6	729.4	-0.92%	1233	22,885	16,786,044
2020-09-23	727.2	738.2	739	725.4	+0.87%	1810	38,085	27,875,074
2020-09-22	734.6	731.8	735.6	721	+0.80%	1827	30,282	22,090,091
2020-09-21	747	726	747	726	-2.34%	2362	41,020	30,137,215
2020-09-18	750	743.4	753.8	740.4	-0.59%	1972	39,456	29,358,701
2020-09-17	723	747.8	750	720	+1.25%	3892	111,903	82,151,867
2020-09-16	732	738.6	739.6	732	+0.98%	2984	58,970	43,441,299
2020-09-15	729	731.4	738.2	725	+0.55%	3389	84,429	61,803,614
2020-09-14	731.8	727.4	737.8	725	+0.36%	2842	65,260	47,635,096
2020-09-11	731.2	724.8	736.6	722.8	-0.41%	2547	51,832	37,759,584
2020-09-10	732.8	727.8	732.8	724.2	-0.30%	1540	22,907	16,664,896
2020-09-09	734	730	734	719	-0.19%	2817	73,169	53,142,978
2020-09-08	740	731.4	746.8	725	-0.79%	3184	75,230	55,407,045
2020-09-07	730.6	737.2	740	727.4	+1.35%	2194	49,327	36,266,568
2020-09-04	734.6	727.4	735.4	720	-0.98%	2992	61,565	44,826,812
2020-09-03	755	734.6	758.2	730.6	-2.34%	3238	80,673	60,182,901
2020-09-02	754.8	752.2	761.8	738.6	+0.16%	2764	57,549	43,373,542
2020-09-01	763	751	766.8	750	-1.37%	2558	51,922	39,329,239
2020-08-31	754	761.4	764	752.6	+1.25%	2415	43,154	32,785,661
2020-08-28	757.2	752	760.2	746	-0.58%	1638	36,698	27,582,981
2020-08-27	765	756.4	770.8	752.6	-0.84%	1953	44,689	34,020,810
2020-08-26	760	762.8	789.8	750	-0.18%	3550	90,209	69,504,019
2020-08-25	743	764.2	767	743	+2.77%	2869	61,506	46,566,429
2020-08-24	746.6	743.6	749.2	740	+0.68%	2346	57,610	42,853,376
2020-08-21	756.8	738.6	756.8	735.2	-1.65%	2819	57,131	42,521,268
2020-08-20	765	751	765	750.6	-1.86%	2353	43,602	32,945,205
2020-08-19	751.2	765.2	777.6	750.2	+2.24%	3808	108,507	83,187,919
2020-08-18	749.8	748.4	754.8	745	+0.24%	2807	81,876	61,394,705
2020-08-17	749.8	746.6	754.2	717.6	-0.08%	5541	162,434	120,699,064
2020-08-14	720	747.2	769	720	+3.98%	12895	382,648	286,592,908
2020-08-13	719.4	718.6	726	716.2	-0.08%	1872	46,662	33,659,755
2020-08-12	719	719.2	723.2	714.8	+0.22%	2208	47,494	34,108,854
2020-08-11	717.4	717.6	720.8	710.8	+0.70%	2189	44,124	31,611,645
2020-08-10	719.4	712.6	733.2	608	-0.50%	4348	122,251	86,837,679
2020-08-07	718.4	716.2	722	714.6	-0.11%	2292	45,867	32,952,736
2020-08-06	720.8	717	725.8	713	-0.53%	1991	47,583	34,174,270
2020-08-05	718.2	720.8	730.2	717.4	+0.39%	1781	46,646	33,701,860
2020-08-04	712	718	721.6	711	+0.96%	1907	42,545	30,516,866
2020-08-03	724.8	711.2	726.8	710	-1.22%	3076	91,946	66,000,661
2020-07-31	726	720	735	705.4	-0.50%	2557	73,406	52,965,231
2020-07-30	742	723.6	750	706.2	-1.09%	4823	150,571	109,293,796
2020-07-29	721	731.6	745.8	721	+1.33%	5043	144,357	106,017,401
2020-07-28	708.8	722	729.8	703.6	+2.62%	3909	120,988	87,338,158
2020-07-27	686	703.6	707	685.8	+2.57%	3176	108,189	75,488,819
2020-07-24	684.8	686	691	668.2	+0.59%	1839	75,752	51,883,217
2020-07-23	686.4	682	690	681	-0.64%	1840	29,683	20,382,116
2020-07-22	688.6	686.4	696	683.4	-0.32%	1830	28,596	19,699,534
2020-07-21	681.2	688.6	692	680.6	+1.09%	2251	49,139	33,713,580
2020-07-20	674.6	681.2	696	673	+1.64%	4770	158,602	108,619,571
2020-07-17	676.6	670.2	679.2	666.6	-0.86%	1666	32,427	21,775,845
2020-07-16	675.4	676	682.2	670.2	-0.15%	1705	50,900	34,455,860
2020-07-15	677.2	677	682.2	667.6	+0.09%	2421	66,096	44,686,644
2020-07-14	658.8	676.4	677.2	653.8	+3.20%	4461	121,489	80,954,034
2020-07-13	652	655.4	656	649	+1.08%	1679	42,233	27,544,548
2020-07-10	651.4	648.4	655.2	646	-0.64%	2228	72,790	47,312,342
2020-07-09	655	652.6	657	647.4	-0.43%	1947	49,658	32,382,466
2020-07-08	652.6	655.4	657	650.2	+0.74%	883	20,490	13,394,304
2020-07-07	659.8	650.6	661.6	644.4	-0.37%	1042	30,141	19,620,541
2020-07-06	652	653	659.6	652	+0.03%	2012	119,157	78,338,855
2020-07-03	649.8	652.8	655.8	648.6	+0.68%	1318	21,947	14,334,434
2020-07-02	648.4	648.4	651.2	640.8	+0.65%	2123	46,986	30,428,622
2020-06-30	648.2	644.2	650.6	641.8	-0.46%	1555	28,320	18,285,999
2020-06-29	642.2	647.2	650.4	642.2	+0.19%	1339	16,392	10,577,988
2020-06-26	652.4	646	656.8	643.2	-0.83%	1709	31,070	20,206,204
2020-06-25	659	651.4	659	650	-1.06%	1458	17,993	11,743,745
2020-06-23	663.8	658.4	663.8	647	-0.12%	2125	43,341	28,454,236
2020-06-22	665.2	659.2	665.2	657.4	-0.36%	1226	16,519	10,918,721
2020-06-19	658	661.6	666	658	+0.70%	1625	34,348	22,786,808
2020-06-18	656.2	657	664.4	650.6	+0.03%	2625	46,236	30,452,025
2020-06-17	655.4	656.8	658.4	639.2	+1.17%	2025	47,164	30,753,317
2020-06-16	655	649.2	659	647	-0.28%	2713	51,972	33,993,147
2020-06-15	638.4	651	652.2	636	-0.06%	2730	39,605	25,524,782
2020-06-11	650	651.4	654.8	640	+0.22%	4321	66,664	43,036,212
2020-06-10	647.6	650	658.2	646.4	+0.25%	2171	29,206	19,012,221
2020-06-09	659	648.4	662	642	-1.01%	1935	30,143	19,556,702
2020-06-08	648.4	655	662	648.4	+0.92%	2965	70,675	46,214,305
2020-06-05	655	649	656.8	646	-0.03%	2401	48,860	31,819,993
2020-06-04	664	649.2	664	648.2	-2.14%	2456	43,036	28,145,562
2020-06-03	664	663.4	668.6	655.2	+0.70%	3562	78,697	52,066,159
2020-06-02	660	658.8	667.2	657.8	-0.24%	3138	51,939	34,470,046
2020-06-01	660	660.4	667.2	659.2	+0.36%	2473	44,477	29,486,833
2020-05-29	658	658	662	651	+0.77%	2081	39,323	25,863,207
2020-05-28	653	653	664.6	647.8	-0.06%	2211	49,643	32,691,922
2020-05-27	663	653.4	666.6	642	-0.73%	3205	77,531	51,101,061
2020-05-26	669.8	658.2	669.8	650	-0.54%	3404	90,445	59,897,880
2020-05-25	653	661.8	665.4	650	+1.41%	3340	72,772	48,011,863
2020-05-22	643	652.6	655	635	+1.65%	2170	44,684	28,910,598
2020-05-21	655	642	663	641.2	-1.23%	5044	60,003	39,007,050
2020-05-20	634.4	650	650	630.8	+2.36%	5298	198,667	127,147,993
2020-05-19	630	635	635.8	623.4	+1.11%	3324	86,462	54,518,756
2020-05-18	620	628	635.4	618.4	+2.61%	4516	77,563	48,702,570
2020-05-15	610	612	620.2	609.4	+0.82%	1968	25,305	15,545,477
2020-05-14	613.2	607	615.6	600	-1.33%	2631	36,723	22,304,756
2020-05-13	622	615.2	625.2	613.4	-0.93%	1705	30,530	18,873,707
2020-05-12	623	621	628	620	+0.13%	1464	24,684	15,388,852
2020-05-08	620.2	620.2	625.6	620	-0.19%	1011	8,521	5,297,051
2020-05-07	622.2	621.4	631.6	620.4	-0.10%	1253	16,846	10,506,317
2020-05-06	620.8	622	640	616	+0.19%	2210	47,199	29,587,658
2020-05-05	624.8	620.8	625	592.4	+0.29%	2653	62,997	38,676,813
2020-05-04	625.6	619	625.6	610.4	-1.18%	1643	28,306	17,476,104
2020-04-30	628	626.4	636.8	611	-0.41%	2785	60,917	37,984,467
2020-04-29	629	629	641.8	627.8	+0.16%	3665	108,549	68,811,591
2020-04-28	630	628	635	617.2	+1.55%	5435	107,411	67,576,399
2020-04-27	605.8	618.4	618.6	603.2	+2.76%	3042	83,470	51,123,834
2020-04-24	601.4	601.8	603.6	598.4	+0.07%	1195	16,548	9,953,278
2020-04-23	598.6	601.4	607.8	595	+0.50%	2112	49,734	29,952,799
2020-04-22	588	598.4	604.4	585.2	+2.26%	2651	50,026	29,898,896
2020-04-21	593	585.2	613.6	581.6	-3.40%	3942	83,134	49,517,351
2020-04-20	609	605.8	615	589	-0.59%	2579	47,422	28,623,386
2020-04-17	598	609.4	619	580.8	+2.25%	3476	66,406	40,212,946
2020-04-16	582	596	599	575.8	-2.80%	4148	86,681	51,305,454
2020-04-15	625.6	613.2	629.2	605	-1.89%	5852	112,533	69,049,145
2020-04-14	629	625	639.4	624	-0.64%	4500	108,348	68,032,748
2020-04-13	630	629	649.8	611	+0.16%	5283	119,520	75,582,744
2020-04-10	617	628	629.8	603.2	+3.43%	3007	46,812	29,005,956
2020-04-09	602.2	607.2	619.6	602.2	+0.26%	3785	72,930	44,571,287
2020-04-08	601	605.6	610	601	+0.10%	2227	33,137	20,093,575
2020-04-07	610	605	612	600	+0.83%	3173	67,489	40,791,860
2020-04-06	603.2	600	606.6	597	0.00%	4532	80,374	48,346,570
2020-04-03	594.8	600	605	590	+1.32%	3357	65,312	39,104,292
2020-04-02	582	592.2	592.2	579	+2.35%	2516	52,284	30,553,176
2020-04-01	570	578.6	592.2	569.6	+0.56%	3107	65,127	37,987,166
2020-03-31	573.2	575.4	583	568.2	+1.23%	3196	73,290	42,250,545
2020-03-30	561	568.4	570.8	550	+3.35%	2118	35,803	20,219,160
2020-03-27	567	550	574.8	543	-1.08%	2896	63,339	35,513,793
2020-03-26	552	556	577	537.8	+1.68%	3107	78,230	44,017,016
2020-03-25	588.4	546.8	588.8	535.8	-5.23%	5486	115,507	65,216,523
2020-03-24	532	577	577	527	+10.41%	3879	106,134	59,275,652
2020-03-23	500.2	522.6	540	480.2	+4.48%	4185	70,832	36,924,530
2020-03-20	483.4	500.2	593.4	470	+5.53%	4007	98,530	49,952,360
2020-03-19	450	474	477.6	445	+5.61%	2969	62,663	29,307,614
2020-03-18	448.8	448.8	488.8	440	-0.66%	4765	91,765	42,139,572
2020-03-17	469	451.8	489.8	442.4	-2.00%	4044	91,975	42,213,928
2020-03-16	486.4	461	575	460	-4.55%	6208	148,280	71,523,160
2020-03-13	487	483	500.2	481	-1.11%	4190	108,354	53,340,233
2020-03-12	509.8	488.4	529.6	488.4	-6.62%	7309	177,358	89,317,436
2020-03-11	530.8	523	555.2	517.4	-1.47%	9235	260,347	141,162,250
2020-03-10	508.2	530.8	549	485.6	-5.99%	10533	321,229	170,406,470
2020-03-06	589.8	564.6	589.8	555.4	-4.76%	7376	237,444	135,685,379
2020-03-05	601.8	592.8	606.6	588.8	-1.33%	3396	96,720	57,643,938
2020-03-04	609	600.8	609.8	595	-1.48%	1450	32,101	19,261,174
2020-03-03	607.6	609.8	612.2	592.4	+2.35%	3371	85,133	51,330,518
2020-03-02	588.2	595.8	630.2	588.2	+3.76%	3247	67,330	40,640,541
2020-02-28	593.2	574.2	733	565	-5.00%	4820	143,781	83,736,108
2020-02-27	626.8	604.4	629	603	-3.85%	3049	52,316	32,180,745
2020-02-26	634	628.6	636	616	-0.95%	4036	75,851	47,490,487
2020-02-25	645	634.6	648	634	-2.22%	3001	55,108	35,284,392
2020-02-21	649.6	649	655	647.6	-0.06%	1352	32,238	20,982,797
2020-02-20	648.2	649.4	656.8	647.2	+0.53%	1543	22,687	14,791,348
2020-02-19	657.6	646	667.8	646	-1.13%	2008	61,128	39,915,103
2020-02-18	657.8	653.4	662	652.2	-0.27%	1623	27,262	17,860,157
2020-02-17	660.2	655.2	663	653	-0.36%	2217	45,431	29,923,292
2020-02-14	656.2	657.6	660	650.4	+0.98%	1674	38,037	24,963,087
2020-02-13	649	651.2	655	649	+0.06%	1256	31,499	20,549,002
2020-02-12	648	650.8	654.8	642	+0.71%	1238	29,642	19,239,641
2020-02-11	647	646.2	649	643.2	+0.19%	1055	30,257	19,558,435
2020-02-10	647.6	645	647.6	640.4	+0.16%	1296	25,525	16,426,712
2020-02-07	635.2	644	652	635.2	-0.31%	1491	35,769	23,099,880
2020-02-06	646	646	654	644.8	+0.19%	1616	57,085	37,030,232
2020-02-05	648	644.8	648	643.8	-0.06%	1462	25,876	16,706,631
2020-02-04	646	645.2	650	641	+0.66%	1531	34,308	22,146,089
2020-02-03	643	641	651.8	632.2	+0.16%	2703	69,300	44,643,819
2020-01-31	649.4	640	654.4	640	-1.45%	2253	55,396	35,925,768
2020-01-30	655.8	649.4	655.8	641	-0.12%	1260	28,357	18,432,911
2020-01-29	657	650.2	657	648	+0.18%	2030	74,621	48,578,089
2020-01-28	652	649	661.2	645	-0.70%	1947	48,657	31,649,480
2020-01-27	656	653.6	659	651	-1.24%	2689	61,742	40,362,282
2020-01-24	652	661.8	670.4	652	+1.72%	4406	148,918	98,767,594
2020-01-23	639	650.6	675	633.2	+1.78%	4608	146,964	96,280,152
2020-01-22	666	639.2	675	633	-3.30%	9578	283,877	183,974,579
2020-01-21	673	661	673	652.2	-1.34%	4228	102,195	67,609,966
2020-01-20	655	670	694	654.2	+2.76%	8585	335,604	225,408,029
2020-01-17	655	652	655	649	+0.56%	2983	65,245	42,504,691
2020-01-16	644.2	648.4	655	644.2	+0.68%	3013	61,334	39,980,927
2020-01-15	646	644	661.8	643	-0.19%	4017	102,146	66,580,813
2020-01-14	643.6	645.2	647	642	+0.40%	2083	43,654	28,157,908
2020-01-13	644	642.6	645	640.2	+0.28%	2091	38,087	24,445,764
2020-01-10	644.6	640.8	649.2	638.4	-0.56%	1956	41,055	26,439,095
2020-01-09	646	644.4	648.4	640	-0.31%	1700	29,749	19,137,925
2020-01-08	644.6	646.4	657	640.2	+0.06%	1270	25,064	16,251,674
2020-01-06	648	646	650	637	-0.37%	1217	21,665	13,962,482
2020-01-03	645	648.4	655	633	0.00%	1586	31,211	20,210,244

Архив котировок акции AGRO по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014