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)
2022-12-30	668.2	660.8	669.2	659.2	-1.11%	3581	33,526	22,209,999
2022-12-29	662	668.2	669.4	660.2	+1.09%	2906	34,993	23,293,627
2022-12-28	667	661	669.6	660.8	-0.90%	3650	52,614	34,953,593
2022-12-27	675	667	675.8	667	-0.48%	3924	64,346	43,054,066
2022-12-26	670.8	670.2	677.8	667.6	-0.42%	2634	48,745	32,680,691
2022-12-23	671.8	673	686.6	670	+0.03%	2579	42,619	28,817,041
2022-12-22	692.6	672.8	692.6	667.2	-1.35%	3888	89,255	60,125,298
2022-12-21	664.2	682	698.4	664.2	+3.18%	9316	174,153	119,286,412
2022-12-20	653	661	666.8	640	+1.23%	5255	72,725	47,765,874
2022-12-19	665.6	653	667	650	-1.89%	5628	54,917	36,026,382
2022-12-16	662	665.6	674.6	658	+0.85%	3940	58,770	39,148,325
2022-12-15	673	660	673	655	-2.02%	6625	79,871	53,043,016
2022-12-14	683.6	673.6	686.4	672.2	-1.46%	4217	48,760	33,014,432
2022-12-13	692.2	683.6	697.6	680	-1.75%	4474	60,256	41,272,120
2022-12-12	690.2	695.8	708	690.2	+0.81%	5482	80,395	56,295,766
2022-12-09	675.4	690.2	698	671.2	+2.22%	10304	183,618	125,896,301
2022-12-08	685	675.2	691.4	674	-1.32%	11178	143,567	97,338,221
2022-12-07	703.8	684.2	709	673	-2.48%	16489	256,213	176,751,186
2022-12-06	749.2	701.6	750.4	698	-6.35%	20120	286,756	205,177,547
2022-12-05	752.2	749.2	759.6	749	-0.48%	3185	36,220	27,369,718
2022-12-02	762.6	752.8	766	750	-0.97%	2463	26,593	20,098,202
2022-12-01	757.8	760.2	770	753.4	+1.09%	2569	40,182	30,669,519
2022-11-30	756.8	752	759.8	750	-0.21%	2044	24,613	18,528,372
2022-11-29	760	753.6	763	750	0.00%	2902	32,507	24,500,042
2022-11-28	763.4	753.6	774.4	751	-1.57%	3122	38,153	29,051,427
2022-11-25	772.2	765.6	779	765.4	-0.57%	1988	21,528	16,576,661
2022-11-24	759	770	789.4	755.6	+2.01%	3680	61,357	47,371,118
2022-11-23	755	754.8	760	745	-0.03%	3054	35,713	26,894,817
2022-11-22	762.8	755	764.2	740.4	-0.21%	4606	54,114	40,817,580
2022-11-21	770	756.6	770	756	-1.38%	3625	29,800	22,676,446
2022-11-18	773.8	767.2	778.8	763.2	-0.78%	3135	30,843	23,736,475
2022-11-17	773.8	773.2	780.2	767.4	+0.44%	2920	36,451	28,251,079
2022-11-16	766	769.8	773.4	755.4	+0.47%	4084	47,861	36,738,617
2022-11-15	783.8	766.2	783.8	761	-2.27%	9280	109,941	84,726,475
2022-11-14	820	784	820	772	-3.28%	16897	222,447	175,883,082
2022-11-11	806	810.6	812	805	+1.20%	2836	34,478	27,876,024
2022-11-10	796.4	801	811.6	786.2	+1.24%	4466	76,582	61,232,487
2022-11-09	801	791.2	802.8	788	-1.22%	4656	44,713	35,519,124
2022-11-08	821	801	821	799	-1.35%	4736	41,852	33,750,403
2022-11-07	817.4	812	821.4	803	+0.27%	5240	52,910	42,899,479
2022-11-03	817.6	809.8	833.4	805	-1.24%	3484	39,558	32,204,465
2022-11-02	835.4	820	839.8	811.2	-1.84%	3262	40,230	33,183,835
2022-11-01	845	835.4	845	832	-0.71%	2640	30,630	25,656,862
2022-10-31	845.2	841.4	850	833.4	+1.01%	5477	44,132	37,121,622
2022-10-28	847.2	833	847.8	830	-1.16%	2906	33,077	27,612,372
2022-10-27	842	842.8	848	829	+1.66%	6063	53,272	44,780,530
2022-10-26	832	829	837.4	820.2	+0.39%	4025	50,091	41,519,337
2022-10-25	816.4	825.8	826.8	816.4	+1.15%	4321	47,964	39,474,701
2022-10-24	807.4	816.4	824.8	805	+2.08%	5663	73,204	59,721,146
2022-10-21	798.6	799.8	801.6	792.2	+0.15%	1484	21,688	17,299,441
2022-10-20	801	798.6	805.6	795.2	+0.78%	1428	15,780	12,618,988
2022-10-19	797.8	792.4	808.2	772	-0.95%	3357	33,956	26,883,628
2022-10-18	805.8	800	814	793	0.00%	2042	30,141	24,240,467
2022-10-17	799.4	800	808.6	793.2	+0.20%	2527	32,914	26,363,742
2022-10-14	787.4	798.4	800.6	785.2	+1.63%	2072	19,667	15,636,059
2022-10-13	812.2	785.6	812.2	772.2	-2.29%	4979	35,627	28,349,868
2022-10-12	801.2	804	816.4	799.8	+0.55%	2432	27,956	22,584,832
2022-10-11	794.2	799.6	809.6	776.8	+1.96%	3123	42,727	34,154,101
2022-10-10	706	784.2	791.6	700.4	+1.79%	5948	60,704	46,339,268
2022-10-07	770	770.4	774.6	745.6	+1.37%	3470	50,115	38,218,930
2022-10-06	747.4	760	785.8	743	+1.69%	4035	36,671	27,976,051
2022-10-05	760	747.4	776.8	740	-2.17%	4518	65,006	48,874,775
2022-10-04	764	764	781.8	750	+0.42%	4854	49,086	37,422,907
2022-10-03	721.2	760.8	765	720.2	+7.00%	8877	119,244	88,936,943
2022-09-30	711	711	740	681.2	+0.08%	6622	91,332	64,383,042
2022-09-29	736.2	710.4	739.8	678.6	-2.01%	7902	124,924	87,514,713
2022-09-28	690.4	725	737.4	675.6	+5.32%	5917	91,532	65,252,002
2022-09-27	658.6	688.4	689.8	650.2	+4.84%	7356	93,804	62,912,487
2022-09-26	733.8	656.6	734.8	619	-10.69%	19764	261,259	173,719,021
2022-09-23	787	735.2	794.8	733	-6.46%	10026	90,593	68,291,108
2022-09-22	786	786	837	780	0.00%	8079	85,151	68,261,022
2022-09-21	750	786	790	690	-3.91%	12542	171,306	130,707,903
2022-09-20	895	818	897.8	801	-8.68%	14806	145,368	123,020,426
2022-09-19	899	895.8	907	895.2	-0.78%	1705	25,369	22,848,404
2022-09-16	909.2	902.8	909.2	900	+0.11%	2204	18,834	17,030,431
2022-09-15	891	901.8	908.8	891	+0.90%	2805	39,581	35,664,274
2022-09-14	928	893.8	928.6	865	-3.06%	12985	142,026	126,061,110
2022-09-13	927.2	922	936.8	920.6	-0.86%	1679	23,494	21,860,056
2022-09-12	925.8	930	938	900.8	+0.32%	3527	49,682	45,984,737
2022-09-09	916	927	935	909.2	+2.43%	2641	44,199	40,819,233
2022-09-08	908.8	905	919.2	892	-0.88%	2739	38,254	34,571,290
2022-09-07	925.2	913	933.8	910.6	-1.62%	1997	27,063	24,888,908
2022-09-06	944	928	950	900.4	-1.38%	4738	80,951	75,649,630
2022-09-05	928	941	947.4	922.6	+2.06%	3805	58,316	54,481,118
2022-09-02	908.6	922	929	891.8	+1.47%	4625	74,495	68,050,414
2022-09-01	914.8	908.6	914.8	906	-0.33%	2017	32,077	29,201,354
2022-08-31	908.6	911.6	919.8	905	+0.33%	2538	45,933	41,912,616
2022-08-30	902.6	908.6	916.4	902.6	+0.66%	2585	38,456	34,989,200
2022-08-29	899.8	902.6	909	897	+0.92%	2150	32,303	29,198,426
2022-08-26	905.4	894.4	920	890	-0.84%	3561	49,028	44,487,558
2022-08-25	893	902	905	891.4	+1.01%	1839	29,559	26,637,855
2022-08-24	887	893	894.8	870.4	+0.79%	1898	27,115	24,059,365
2022-08-23	892.8	886	910	885	-0.18%	3473	55,333	49,656,771
2022-08-22	879	887.6	890	870.2	+1.44%	2201	26,503	23,435,552
2022-08-19	894.8	875	905	870.2	+0.57%	4194	60,117	53,376,111
2022-08-18	874.6	870	883.2	866.2	-0.53%	2378	24,985	21,801,282
2022-08-17	892.8	874.6	914.2	870	-1.95%	4080	72,776	65,096,664
2022-08-16	899	892	917.6	863.2	-0.82%	7398	97,196	87,056,501
2022-08-15	860	899.4	899.6	851.2	+4.24%	9281	136,126	119,712,453
2022-08-12	817.4	862.8	871	805.4	+5.22%	7562	119,814	101,672,544
2022-08-11	827	820	835.6	818	-0.19%	4309	61,294	50,710,265
2022-08-10	799	821.6	821.8	793	+3.61%	4543	61,289	49,764,556
2022-08-09	787.6	793	800	777	+0.69%	3023	60,358	47,385,843
2022-08-08	819	787.6	821	761.6	-0.73%	6779	115,830	91,337,469
2022-08-05	822.4	793.4	822.4	780	-1.61%	3494	47,238	37,418,329
2022-08-04	831.8	806.4	831.8	805	-1.13%	1800	32,470	26,357,317
2022-08-03	798.4	815.6	819.2	780.8	+2.08%	3318	45,236	36,436,347
2022-08-02	833	799	833.4	796	-4.08%	3270	41,181	33,508,583
2022-08-01	848	833	853	823.2	-1.63%	2652	42,464	35,388,741
2022-07-29	832.4	846.8	853	831	+1.90%	3190	42,560	35,891,667
2022-07-28	821	831	834.8	818	+1.24%	2172	27,086	22,354,376
2022-07-27	832.6	820.8	843.8	810	-0.87%	3922	45,500	37,675,058
2022-07-26	830	828	836	814.2	+0.73%	4548	70,874	58,276,238
2022-07-25	810.8	822	841.8	800	+3.40%	6543	106,334	87,408,527
2022-07-22	759.8	795	802	751.4	+5.41%	4061	66,564	52,131,856
2022-07-21	766	754.2	773.6	750	-1.54%	9433	60,551	45,684,451
2022-07-20	770	766	779	762	+0.66%	1801	22,392	17,217,203
2022-07-19	783	761	783	750	-1.19%	4079	46,443	35,308,198
2022-07-18	809.6	770.2	809.6	762	-1.63%	6836	77,804	60,801,746
2022-07-15	761	783	795	755.2	+4.68%	8956	97,794	75,841,397
2022-07-14	750	748	785.4	735	-0.58%	7864	92,110	69,862,500
2022-07-13	802	752.4	834	740.4	-6.18%	22806	185,194	142,687,723
2022-07-12	825	802	825	788.2	-2.34%	6954	67,379	53,972,786
2022-07-11	845	821.2	845	809.2	-2.00%	6302	49,963	40,976,486
2022-07-08	862.6	838	870	769.4	-2.56%	9341	129,878	107,366,616
2022-07-07	843.6	860	865	836	+1.92%	3396	30,944	26,555,784
2022-07-06	824	843.8	855	820.6	+0.79%	4837	53,610	45,364,248
2022-07-05	854.4	837.2	862.8	811.4	-2.01%	7807	76,156	63,770,579
2022-07-04	888.8	854.4	888.8	850.4	-2.02%	4678	55,832	47,796,858
2022-07-01	859.6	872	880	846	+0.95%	4586	50,931	43,947,286
2022-06-30	899	863.8	925	846	-3.57%	11361	94,226	82,504,134
2022-06-29	888	895.8	909	875	+0.88%	7136	62,465	55,740,307
2022-06-28	920	888	937.4	880	-3.71%	9048	94,529	85,638,905
2022-06-27	848	922.2	923	837.2	+8.62%	14260	182,500	162,214,440
2022-06-24	846.2	849	862	830.2	+0.69%	5942	57,504	48,823,812
2022-06-23	854.8	843.2	857	841	-1.03%	3531	40,847	34,651,426
2022-06-22	863.4	852	875	841	-2.78%	4196	40,629	34,901,556
2022-06-21	870	876.4	878	845	+1.15%	5350	58,782	50,575,298
2022-06-20	851	866.4	885.6	848	+0.81%	5686	59,332	51,601,929
2022-06-17	871	859.4	874	841.4	-0.46%	5489	52,907	45,504,588
2022-06-16	818.2	863.4	884.8	809.6	+5.42%	11082	143,243	122,592,271
2022-06-15	792	819	823.8	786	+4.33%	7281	82,625	66,650,230
2022-06-14	808.4	785	810	777	-3.30%	9703	95,799	75,679,934
2022-06-10	810	811.8	830	796.6	+0.30%	8228	95,581	77,507,248
2022-06-09	825	809.4	829.2	798	-1.53%	6991	97,828	79,183,417
2022-06-08	846	822	850	811.4	-0.99%	7902	95,159	79,505,573
2022-06-07	806	830.2	850	798.2	+4.48%	15723	169,676	138,981,704
2022-06-06	850.8	794.6	879.8	770	-8.67%	23873	301,259	243,464,743
2022-06-03	917.2	870	929.8	840	-6.03%	13488	178,167	156,953,399
2022-06-02	929.6	925.8	938.6	913.2	-0.41%	2524	21,527	19,864,383
2022-06-01	896	929.6	940	896	+1.04%	5498	45,928	42,511,887
2022-05-31	955	920	955	910	-2.65%	4744	59,970	55,646,120
2022-05-30	949.6	945	962.8	925	-0.48%	6349	67,928	64,010,255
2022-05-27	954	949.6	954	936	+0.38%	5401	52,525	49,644,032
2022-05-26	925	946	952	920.2	+3.14%	5918	68,274	63,919,253
2022-05-25	910	917.2	928.8	900.2	+0.84%	4655	36,533	33,457,837
2022-05-24	929	909.6	929	895.2	-1.41%	5403	63,268	57,357,983
2022-05-23	950	922.6	954.8	911.2	-2.88%	6503	110,320	102,070,602
2022-05-20	985	950	985	930	-2.04%	8121	124,632	117,670,929
2022-05-19	950.8	969.8	998	947.2	+2.32%	8926	104,294	100,947,466
2022-05-18	966.8	947.8	975	945	-0.73%	7734	73,178	70,606,183
2022-05-17	957	954.8	975	939.2	+1.73%	9377	109,495	105,220,622
2022-05-16	918.8	938.6	980	910.2	+3.42%	15092	181,980	172,099,690
2022-05-13	873.8	907.6	912	871	+3.28%	5751	55,470	49,907,341
2022-05-12	910	878.8	920	878.8	-2.44%	10528	82,771	74,702,671
2022-05-11	870	900.8	918.8	870	+3.64%	12716	147,052	132,726,879
2022-05-06	864	869.2	881	845	+1.52%	8390	82,691	72,090,209
2022-05-05	850	856.2	868	845.8	+0.75%	6979	60,009	51,797,103
2022-05-04	855	849.8	865	840	-0.77%	5200	50,115	42,802,841
2022-04-29	880	856.4	880	832.2	+0.21%	4921	48,983	42,103,894
2022-04-28	910	854.6	918	854	-3.11%	8926	116,543	103,830,695
2022-04-27	826	882	884.8	817.8	+8.33%	9985	121,647	104,611,152
2022-04-26	803	814.2	838	756	-0.20%	15055	218,213	176,846,157
2022-04-25	870	815.8	870	791	-6.23%	22159	255,490	208,122,763
2022-04-22	916	870	919	864.8	-5.08%	10700	137,580	120,733,053
2022-04-21	911.2	916.6	928	901	+0.95%	5752	72,758	66,635,258
2022-04-20	908.2	908	930	885.4	+0.27%	7460	76,689	70,192,324
2022-04-19	895	905.6	947.2	871.4	+3.10%	14129	187,323	169,130,882
2022-04-18	910	878.4	930	871.4	-3.62%	7907	72,274	64,914,500
2022-04-15	908	911.4	928.8	880	+0.26%	9571	80,701	73,036,775
2022-04-14	956.4	909	969.8	908.4	-4.82%	11380	89,275	83,095,047
2022-04-13	995.6	955	995.6	920	-3.88%	17455	165,297	158,074,979
2022-04-12	1009	993.6	1015.2	970.2	-0.96%	6770	67,020	66,765,175
2022-04-11	1003	1003.2	1029.2	1002	-0.28%	8004	106,346	107,845,651
2022-04-08	1004.2	1006	1015.2	1001.2	+0.48%	9259	86,111	86,721,527
2022-04-07	1023	1001.2	1050	1000	-2.13%	12056	217,930	222,060,952
2022-04-06	1032.2	1023	1060	1012.2	+1.07%	14517	261,468	272,800,990
2022-04-05	1050	1012.2	1052.8	950	-3.60%	16737	196,269	196,824,505
2022-04-04	1080	1050	1083.6	1015.6	-2.51%	12919	160,327	168,792,424
2022-04-01	1093	1077	1097	1051	-0.55%	18434	289,199	310,741,821
2022-03-31	1130	1083	1175.8	1044.2	-3.30%	28482	396,279	432,567,899
2022-03-30	949	1120	1282.6	949	+29.51%	44707	1,248,585	1,449,502,479
2022-02-25	835	864.8	947.4	799.2	+5.08%	22879	423,525	364,467,278
2022-02-24	915.2	823	915.2	650	-19.06%	37463	863,762	695,441,359
2022-02-22	958.8	1016.8	1027.8	905	+3.97%	26403	519,146	500,626,395
2022-02-21	1076	978	1077.6	947	-7.39%	45754	820,469	816,439,199
2022-02-18	1075.4	1056	1088.8	1040	-1.75%	11195	205,840	218,570,864
2022-02-17	1091	1074.8	1091	1068	-2.10%	7073	148,133	160,173,920
2022-02-16	1114	1097.8	1120.4	1088.6	+0.02%	8267	171,431	188,820,658
2022-02-15	1096	1097.6	1106.4	1081.6	+1.74%	7206	125,248	137,196,059
2022-02-14	1089.8	1078.8	1089.8	1056.6	-1.03%	12022	233,525	249,887,023
2022-02-11	1082.6	1090	1115	1074.6	-1.09%	10873	247,626	271,020,931
2022-02-10	1080	1102	1110	1073.8	+2.04%	12265	247,311	271,196,322
2022-02-09	1073	1080	1082.2	1065.8	+1.54%	12008	206,499	221,943,394
2022-02-08	1082	1063.6	1089	1051.6	-0.77%	12690	281,133	300,466,761
2022-02-07	1063	1071.8	1086.8	1060.8	+1.42%	6244	92,139	98,903,242
2022-02-04	1070.2	1056.8	1088.8	1053.6	+0.15%	7827	130,676	139,428,112
2022-02-03	1089.6	1055.2	1089.6	1052.4	-3.55%	9470	154,431	164,566,992
2022-02-02	1095	1094	1105	1089.2	+0.64%	6535	105,973	116,365,072
2022-02-01	1104.8	1087	1121.8	1077.4	-1.29%	11168	206,146	225,364,274
2022-01-31	1085.2	1101.2	1122.8	1085.2	+2.49%	12636	190,024	210,716,630
2022-01-28	1075.4	1074.4	1089.8	1063.2	+1.34%	7681	147,411	158,837,278
2022-01-27	1050	1060.2	1090	1030.4	+0.53%	18058	401,356	423,092,177
2022-01-26	1067.4	1054.6	1089.8	1034.6	-0.32%	10795	169,785	179,967,766
2022-01-25	1029.2	1058	1113.8	1027	+5.69%	18842	407,591	434,323,773
2022-01-24	1070	1001	1075.8	976.8	-6.01%	36288	623,067	628,685,536
2022-01-21	1074	1065	1077.6	1056.8	-0.84%	12425	235,178	250,853,026
2022-01-20	1092.2	1074	1105.8	1062.2	-1.43%	22194	472,700	508,713,252
2022-01-19	1073	1089.6	1137	1056.8	+0.61%	19063	554,918	613,150,401
2022-01-18	1124	1083	1132	1047	-3.63%	24279	557,530	601,447,962
2022-01-17	1122	1123.8	1151.6	1109	-0.62%	8514	135,672	152,904,791
2022-01-14	1119	1130.8	1150	1082	+0.34%	17059	394,642	441,573,604
2022-01-13	1157.2	1127	1169.8	1120	-2.58%	11296	191,921	218,792,003
2022-01-12	1162.4	1156.8	1172	1151	+0.45%	6340	101,058	117,288,284
2022-01-11	1150	1151.6	1174.8	1150	+0.12%	4639	79,358	92,234,161
2022-01-10	1175.6	1150.2	1191.2	1144.4	-1.69%	6791	120,618	140,773,386
2022-01-06	1180.2	1170	1192.2	1163	-1.32%	4892	83,506	98,158,148
2022-01-05	1190.2	1185.6	1202	1180	-1.04%	4040	46,261	55,084,057
2022-01-04	1189.8	1198	1200	1181.8	+0.93%	5651	86,029	102,673,948
2022-01-03	1175	1187	1197.8	1175	0.00%	5314	71,839	85,331,968

Архив котировок акции AGRO по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014