Инград
INGR
1746 ₽ +1.51% ↑История котировок INGR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 1746 | 1746 | 1746 | 1734 | +1.51% | 4 | 7 | 12,174 |
| 2025-06-17 | 1736 | 1720 | 1736 | 1720 | -0.23% | 5 | 9 | 15,598 |
| 2025-06-16 | 1730 | 1724 | 1730 | 1698 | -1.93% | 5 | 11 | 18,968 |
| 2025-06-13 | 1758 | 1758 | 1758 | 1758 | +0.69% | 3 | 11 | 19,338 |
| 2025-06-11 | 1746 | 1746 | 1746 | 1746 | +1.16% | 1 | 1 | 1,746 |
| 2025-06-10 | 1756 | 1726 | 1756 | 1726 | -0.46% | 2 | 2 | 3,482 |
| 2025-06-09 | 1724 | 1734 | 1758 | 1710 | +0.70% | 18 | 325 | 569,834 |
| 2025-06-06 | 1720 | 1722 | 1756 | 1720 | -0.92% | 16 | 52 | 90,568 |
| 2025-06-05 | 1742 | 1738 | 1750 | 1722 | -1.36% | 14 | 32 | 55,362 |
| 2025-06-04 | 1730 | 1762 | 1764 | 1730 | +0.92% | 20 | 75 | 131,458 |
| 2025-06-03 | 1754 | 1746 | 1762 | 1744 | +1.16% | 12 | 35 | 61,410 |
| 2025-06-02 | 1746 | 1726 | 1758 | 1724 | -1.15% | 20 | 37 | 64,580 |
| 2025-05-30 | 1674 | 1746 | 1760 | 1674 | +5.95% | 28 | 93 | 159,792 |
| 2025-05-29 | 1682 | 1648 | 1700 | 1648 | -2.83% | 10 | 14 | 23,428 |
| 2025-05-28 | 1680 | 1696 | 1698 | 1680 | +1.92% | 4 | 5 | 8,468 |
| 2025-05-27 | 1700 | 1664 | 1700 | 1644 | -2.12% | 20 | 36 | 59,692 |
| 2025-05-26 | 1726 | 1700 | 1758 | 1700 | -1.73% | 37 | 250 | 436,468 |
| 2025-05-22 | 1750 | 1730 | 1758 | 1730 | -1.59% | 16 | 49 | 85,368 |
| 2025-05-21 | 1700 | 1758 | 1758 | 1640 | +2.21% | 11 | 25 | 42,910 |
| 2025-05-20 | 1744 | 1720 | 1762 | 1704 | -0.58% | 30 | 438 | 764,818 |
| 2025-05-19 | 1744 | 1730 | 1744 | 1730 | -0.80% | 6 | 9 | 15,670 |
| 2025-05-16 | 1750 | 1744 | 1758 | 1734 | -0.34% | 17 | 26 | 45,388 |
| 2025-05-15 | 1692 | 1750 | 1762 | 1692 | +2.94% | 17 | 34 | 58,640 |
| 2025-05-14 | 1702 | 1700 | 1712 | 1700 | +0.95% | 11 | 13 | 22,154 |
| 2025-05-13 | 1750 | 1684 | 1770 | 1674 | -3.55% | 30 | 65 | 112,768 |
| 2025-05-12 | 1636 | 1746 | 1768 | 1634 | +9.40% | 109 | 298 | 514,190 |
| 2025-05-08 | 1652 | 1596 | 1660 | 1588 | +1.53% | 16 | 25 | 40,286 |
| 2025-05-07 | 1586 | 1572 | 1588 | 1572 | 0.00% | 6 | 13 | 20,578 |
| 2025-05-06 | 1570 | 1572 | 1584 | 1552 | +0.13% | 20 | 59 | 93,054 |
| 2025-05-05 | 1612 | 1570 | 1612 | 1570 | -2.73% | 19 | 32 | 50,678 |
| 2025-05-02 | 1746 | 1614 | 1746 | 1588 | -8.40% | 81 | 410 | 685,870 |
| 2025-04-30 | 1764 | 1762 | 1764 | 1742 | -0.11% | 8 | 11 | 19,328 |
| 2025-04-29 | 1768 | 1764 | 1774 | 1764 | -0.11% | 7 | 9 | 15,910 |
| 2025-04-28 | 1764 | 1766 | 1786 | 1760 | +0.34% | 19 | 170 | 302,962 |
| 2025-04-25 | 1738 | 1760 | 1760 | 1710 | +0.34% | 23 | 1,057 | 1,858,900 |
| 2025-04-24 | 1756 | 1754 | 1756 | 1754 | -0.45% | 5 | 20 | 35,084 |
| 2025-04-22 | 1776 | 1762 | 1776 | 1744 | -0.11% | 16 | 30 | 52,806 |
| 2025-04-21 | 1764 | 1764 | 1782 | 1764 | +0.23% | 17 | 56 | 99,040 |
| 2025-04-18 | 1762 | 1760 | 1766 | 1760 | 0.00% | 11 | 41 | 72,278 |
| 2025-04-17 | 1762 | 1760 | 1762 | 1746 | 0.00% | 14 | 67 | 117,806 |
| 2025-04-16 | 1754 | 1760 | 1760 | 1750 | 0.00% | 30 | 217 | 380,506 |
| 2025-04-15 | 1776 | 1760 | 1778 | 1738 | +0.69% | 27 | 90 | 158,258 |
| 2025-04-14 | 1734 | 1748 | 1772 | 1734 | -0.46% | 20 | 132 | 231,184 |
| 2025-04-11 | 1750 | 1756 | 1756 | 1740 | +1.74% | 13 | 18 | 31,474 |
| 2025-04-10 | 1792 | 1726 | 1796 | 1726 | -0.23% | 29 | 137 | 241,432 |
| 2025-04-09 | 1674 | 1730 | 1780 | 1672 | -1.26% | 72 | 443 | 769,886 |
| 2025-04-08 | 1592 | 1752 | 1752 | 1592 | +9.36% | 25 | 62 | 103,434 |
| 2025-04-07 | 1636 | 1602 | 1636 | 1496 | -2.08% | 37 | 194 | 308,140 |
| 2025-04-04 | 1736 | 1636 | 1744 | 1636 | -5.76% | 40 | 116 | 192,952 |
| 2025-04-03 | 1746 | 1736 | 1758 | 1734 | -0.57% | 32 | 146 | 254,900 |
| 2025-04-02 | 1736 | 1746 | 1758 | 1702 | 0.00% | 21 | 125 | 218,482 |
| 2025-04-01 | 1760 | 1746 | 1760 | 1746 | -0.23% | 46 | 204 | 357,454 |
| 2025-03-31 | 1738 | 1750 | 1760 | 1712 | +0.69% | 53 | 157 | 273,808 |
| 2025-03-28 | 1752 | 1738 | 1760 | 1738 | -0.23% | 26 | 106 | 185,786 |
| 2025-03-27 | 1758 | 1742 | 1758 | 1742 | -0.91% | 8 | 12 | 20,938 |
| 2025-03-26 | 1744 | 1758 | 1762 | 1742 | +0.46% | 14 | 26 | 45,700 |
| 2025-03-25 | 1760 | 1750 | 1762 | 1746 | +0.23% | 11 | 16 | 28,008 |
| 2025-03-24 | 1766 | 1746 | 1766 | 1744 | +0.23% | 10 | 29 | 50,676 |
| 2025-03-21 | 1770 | 1742 | 1770 | 1742 | -0.68% | 14 | 26 | 45,490 |
| 2025-03-20 | 1746 | 1754 | 1770 | 1736 | +1.15% | 38 | 108 | 189,436 |
| 2025-03-19 | 1758 | 1734 | 1764 | 1732 | -1.37% | 35 | 70 | 121,864 |
| 2025-03-18 | 1770 | 1758 | 1770 | 1756 | -0.11% | 9 | 20 | 35,200 |
| 2025-03-17 | 1762 | 1760 | 1768 | 1734 | +0.57% | 35 | 119 | 208,470 |
| 2025-03-14 | 1762 | 1750 | 1768 | 1746 | +0.46% | 17 | 25 | 43,992 |
| 2025-03-13 | 1730 | 1742 | 1758 | 1730 | -0.80% | 26 | 61 | 106,770 |
| 2025-03-12 | 1778 | 1756 | 1778 | 1756 | -0.79% | 20 | 46 | 80,936 |
| 2025-03-11 | 1736 | 1770 | 1770 | 1736 | +0.57% | 11 | 25 | 43,934 |
| 2025-03-10 | 1728 | 1760 | 1766 | 1728 | +0.11% | 10 | 67 | 116,294 |
| 2025-03-07 | 1744 | 1758 | 1762 | 1742 | -0.11% | 17 | 107 | 187,106 |
| 2025-03-06 | 1746 | 1760 | 1766 | 1738 | +0.11% | 23 | 134 | 235,208 |
| 2025-03-05 | 1744 | 1758 | 1758 | 1744 | -0.57% | 20 | 173 | 302,908 |
| 2025-03-04 | 1758 | 1768 | 1770 | 1758 | +0.34% | 19 | 56 | 98,836 |
| 2025-03-03 | 1792 | 1762 | 1794 | 1720 | +0.34% | 23 | 140 | 245,310 |
| 2025-02-28 | 1722 | 1756 | 1772 | 1696 | +0.57% | 31 | 87 | 151,304 |
| 2025-02-27 | 1724 | 1746 | 1746 | 1700 | +1.04% | 60 | 347 | 595,150 |
| 2025-02-26 | 1794 | 1728 | 1794 | 1722 | -2.26% | 22 | 49 | 85,848 |
| 2025-02-25 | 1768 | 1768 | 1770 | 1762 | 0.00% | 12 | 60 | 106,034 |
| 2025-02-24 | 1770 | 1768 | 1770 | 1762 | +0.57% | 6 | 17 | 30,030 |
| 2025-02-21 | 1744 | 1758 | 1772 | 1744 | -0.57% | 8 | 15 | 26,426 |
| 2025-02-20 | 1772 | 1768 | 1772 | 1760 | +0.34% | 16 | 40 | 70,742 |
| 2025-02-19 | 1768 | 1762 | 1768 | 1756 | +1.38% | 14 | 45 | 79,124 |
| 2025-02-18 | 1796 | 1738 | 1796 | 1738 | -3.23% | 37 | 127 | 222,646 |
| 2025-02-17 | 1796 | 1796 | 1798 | 1772 | +0.11% | 45 | 233 | 416,160 |
| 2025-02-14 | 1778 | 1794 | 1796 | 1778 | +1.36% | 13 | 31 | 55,404 |
| 2025-02-13 | 1790 | 1770 | 1798 | 1740 | -1.12% | 31 | 97 | 171,408 |
| 2025-02-12 | 1774 | 1790 | 1792 | 1764 | 0.00% | 29 | 70 | 124,482 |
| 2025-02-11 | 1730 | 1790 | 1790 | 1730 | +2.05% | 25 | 59 | 104,802 |
| 2025-02-10 | 1732 | 1754 | 1760 | 1702 | +0.46% | 45 | 1,194 | 2,087,248 |
| 2025-02-07 | 1766 | 1746 | 1766 | 1734 | -0.46% | 17 | 55 | 95,862 |
| 2025-02-06 | 1754 | 1754 | 1768 | 1754 | -0.23% | 23 | 73 | 128,552 |
| 2025-02-05 | 1736 | 1758 | 1758 | 1724 | +0.57% | 19 | 80 | 139,542 |
| 2025-02-04 | 1748 | 1748 | 1748 | 1748 | -0.79% | 2 | 2 | 3,496 |
| 2025-02-03 | 1744 | 1762 | 1772 | 1740 | +0.46% | 17 | 22 | 38,650 |
| 2025-01-31 | 1758 | 1754 | 1762 | 1750 | -0.34% | 20 | 80 | 140,298 |
| 2025-01-30 | 1758 | 1760 | 1760 | 1742 | 0.00% | 17 | 52 | 91,378 |
| 2025-01-29 | 1758 | 1760 | 1798 | 1758 | -0.90% | 25 | 60 | 106,312 |
| 2025-01-28 | 1760 | 1776 | 1784 | 1758 | +0.68% | 10 | 33 | 58,098 |
| 2025-01-27 | 1766 | 1764 | 1826 | 1728 | -0.11% | 87 | 453 | 805,890 |
| 2025-01-24 | 1768 | 1766 | 1782 | 1766 | -0.34% | 21 | 46 | 81,716 |
| 2025-01-23 | 1798 | 1772 | 1798 | 1762 | -0.56% | 40 | 127 | 226,264 |
| 2025-01-22 | 1786 | 1782 | 1790 | 1778 | +0.11% | 21 | 58 | 103,672 |
| 2025-01-21 | 1792 | 1780 | 1792 | 1776 | +0.11% | 6 | 9 | 16,040 |
| 2025-01-20 | 1776 | 1778 | 1794 | 1770 | -0.34% | 30 | 64 | 114,116 |
| 2025-01-17 | 1762 | 1784 | 1800 | 1762 | 0.00% | 45 | 125 | 222,896 |
| 2025-01-16 | 1776 | 1784 | 1786 | 1776 | +0.34% | 12 | 17 | 30,286 |
| 2025-01-15 | 1792 | 1778 | 1792 | 1774 | +0.23% | 9 | 9 | 16,056 |
| 2025-01-14 | 1752 | 1774 | 1782 | 1752 | -0.34% | 12 | 34 | 60,148 |
| 2025-01-13 | 1798 | 1780 | 1798 | 1760 | -0.34% | 32 | 46 | 82,174 |
| 2025-01-10 | 1772 | 1786 | 1786 | 1714 | +0.68% | 13 | 22 | 39,008 |
| 2025-01-09 | 1800 | 1774 | 1800 | 1770 | +0.45% | 36 | 119 | 211,384 |
| 2025-01-08 | 1772 | 1766 | 1772 | 1754 | -0.45% | 12 | 18 | 31,698 |
| 2025-01-06 | 1820 | 1774 | 1820 | 1770 | -1.22% | 17 | 51 | 91,470 |
| 2025-01-03 | 1822 | 1796 | 1822 | 1750 | 0.00% | 33 | 64 | 114,540 |