Инград

INGR

1746 ₽ +1.51% ↑

История котировок INGR

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	1174	1178	1186	1174	+0.34%	664	17,728	20,939,545
2020-12-29	1161	1174	1174	1157	+1.91%	665	8,106	9,499,993
2020-12-28	1158	1152	1165	1151	+0.17%	773	6,670	7,729,728
2020-12-25	1150	1150	1160	1150	+0.09%	676	7,788	8,982,550
2020-12-24	1158	1149	1160	1149	-0.09%	978	7,625	8,800,703
2020-12-23	1170	1150	1172	1150	-1.54%	721	11,414	13,145,782
2020-12-22	1147	1168	1169	1145	+2.46%	958	22,874	26,429,786
2020-12-21	1130	1140	1148	1120	+1.33%	1023	12,903	14,738,271
2020-12-18	1095	1125	1127	1091	+3.21%	1083	21,263	23,726,404
2020-12-17	1068	1090	1100	1057	+2.83%	1019	16,766	17,928,693
2020-12-16	1033	1060	1069	1032	+2.42%	945	20,753	21,761,581
2020-12-15	1000	1035	1035	1000	+2.58%	832	22,148	22,447,750
2020-12-14	1000	1009	1015	996	+0.90%	1041	22,096	22,132,997
2020-12-11	1000	1000	1002	992	+0.10%	768	15,985	15,910,830
2020-12-10	983	999	999	982	+1.01%	797	12,703	12,631,285
2020-12-09	980	989	990	975	+0.71%	943	13,996	13,710,243
2020-12-08	979	982	984	972	+0.82%	843	16,052	15,706,664
2020-12-07	970	974	980	968	+1.14%	627	8,459	8,234,831
2020-12-04	980	963	980	953	-0.72%	889	11,198	10,848,948
2020-12-03	963	970	975	963	+1.04%	562	6,650	6,471,912
2020-12-02	961	960	965	960	0.00%	723	7,352	7,075,376
2020-12-01	962	960	964	960	-0.10%	494	5,127	4,934,566
2020-11-30	958	961	964	958	+0.21%	696	5,967	5,743,984
2020-11-27	961	959	964	959	-0.52%	586	6,368	6,125,337
2020-11-26	961	964	964	960	+0.52%	564	5,882	5,657,485
2020-11-25	959	959	963	958	-0.21%	518	6,006	5,770,561
2020-11-24	958	961	965	958	+0.73%	484	5,421	5,220,896
2020-11-23	955	954	957	954	0.00%	355	5,770	5,512,704
2020-11-20	954	954	957	951	-0.52%	618	11,466	10,924,759
2020-11-19	958	959	961	949	+0.31%	578	11,138	10,651,332
2020-11-18	954	956	962	949	0.00%	447	15,227	14,539,546
2020-11-17	959	956	969	949	-0.21%	528	9,734	9,296,455
2020-11-16	958	958	960	958	0.00%	271	5,080	4,871,991
2020-11-13	954	958	963	952	-0.10%	352	5,826	5,572,918
2020-11-12	960	959	964	953	0.00%	368	8,859	8,468,608
2020-11-11	962	959	965	954	-0.21%	432	14,992	14,387,102
2020-11-10	970	961	970	956	-0.31%	382	7,069	6,804,071
2020-11-09	957	964	966	953	+0.94%	570	14,160	13,617,444
2020-11-06	952	955	956	947	+0.53%	417	5,517	5,245,411
2020-11-05	953	950	955	874	+0.21%	362	6,451	6,071,352
2020-11-03	947	948	954	944	+0.11%	360	5,834	5,533,487
2020-11-02	942	947	955	942	-0.11%	345	4,508	4,280,799
2020-10-30	955	948	957	944	-0.11%	507	7,888	7,488,184
2020-10-29	955	949	958	948	-0.52%	600	8,384	7,991,627
2020-10-28	952	954	956	948	+0.42%	420	7,794	7,418,018
2020-10-27	957	950	958	950	-0.21%	452	5,997	5,724,275
2020-10-26	950	952	980	948	+0.21%	492	7,809	7,454,049
2020-10-23	958	950	958	950	-0.84%	519	10,025	9,566,369
2020-10-22	954	958	961	954	+0.31%	321	6,348	6,078,491
2020-10-21	950	955	955	945	+1.49%	332	5,837	5,544,759
2020-10-20	923	941	943	920	+1.95%	434	17,470	16,289,400
2020-10-19	922	923	928	917	+0.87%	467	9,109	8,406,762
2020-10-16	913	915	919	909	-1.19%	323	8,214	7,508,932
2020-10-15	921	926	926	914	+0.43%	294	5,023	4,622,780
2020-10-14	915	922	926	915	-0.11%	390	6,310	5,821,099
2020-10-13	950	923	950	917	+0.76%	457	9,129	8,419,915
2020-10-12	875	916	942	875	+5.05%	900	13,580	12,502,172
2020-10-09	860	872	872	843	+1.40%	458	9,588	8,261,654
2020-10-08	845	860	939	842	+1.90%	818	9,873	8,597,069
2020-10-07	830	844	844	830	+0.60%	348	6,179	5,183,859
2020-10-06	818	839	839	818	+2.69%	425	6,756	5,607,486
2020-10-05	810	817	817	800	+0.86%	72	802	644,246
2020-10-02	804	810	820	800	+1.25%	93	885	716,825
2020-10-01	802	800	809	797	-0.12%	32	214	171,023
2020-09-30	802	801	808	800	-0.12%	24	924	739,889
2020-09-29	802	802	805	801	-0.74%	43	344	276,174
2020-09-28	808	808	808	801	+1.00%	28	256	206,293
2020-09-25	805	800	806	798	-0.62%	36	203	162,448
2020-09-24	810	805	815	801	-0.62%	40	147	119,087
2020-09-23	807	810	811	807	+1.38%	46	564	456,469
2020-09-22	799	799	807	798	-0.50%	21	85	68,146
2020-09-21	799	803	808	799	-0.37%	56	1,055	848,488
2020-09-18	800	806	808	796	+0.50%	49	702	562,459
2020-09-17	801	802	810	790	-0.99%	65	486	387,791
2020-09-16	800	810	811	800	+0.37%	38	1,638	1,326,063
2020-09-15	802	807	810	791	+1.51%	57	1,235	996,883
2020-09-14	801	795	802	790	-0.63%	49	228	181,368
2020-09-11	796	800	802	791	+1.39%	42	552	440,919
2020-09-10	787	789	797	787	-0.75%	36	337	266,191
2020-09-09	785	795	801	784	+0.63%	44	152	120,461
2020-09-08	789	790	812	788	-2.11%	32	159	126,711
2020-09-07	786	807	809	786	+0.62%	25	312	251,805
2020-09-04	796	802	802	787	+0.38%	63	558	445,405
2020-09-03	801	799	805	796	-0.13%	38	227	181,767
2020-09-02	810	800	816	800	-0.50%	90	1,778	1,426,480
2020-09-01	817	804	817	804	-0.62%	39	109	88,056
2020-08-31	804	809	818	804	+0.25%	52	452	365,916
2020-08-28	822	807	825	802	-1.71%	107	799	645,369
2020-08-27	813	821	839	810	+1.36%	189	1,280	1,048,355
2020-08-26	807	810	820	807	0.00%	81	561	456,698
2020-08-25	807	810	820	802	+0.25%	75	253	205,554
2020-08-24	814	808	820	806	+0.25%	73	392	318,311
2020-08-21	805	806	820	804	-0.86%	98	520	422,101
2020-08-20	808	813	813	801	+0.12%	63	424	341,960
2020-08-19	811	812	818	808	-0.98%	39	329	267,072
2020-08-18	811	820	824	800	+0.99%	139	3,275	2,635,779
2020-08-17	816	812	820	812	-1.22%	87	1,236	1,007,087
2020-08-14	818	822	822	815	+0.49%	44	548	448,664
2020-08-13	821	818	840	813	+0.37%	277	4,427	3,673,418
2020-08-12	792	815	820	791	+2.39%	230	5,684	4,572,748
2020-08-11	807	796	807	787	-0.50%	270	4,283	3,401,904
2020-08-10	840	800	840	790	-1.84%	459	3,881	3,175,111
2020-08-07	804	815	835	789	+6.12%	1628	20,156	16,517,879
2020-08-06	759	768	771	759	+0.13%	141	2,354	1,798,115
2020-08-05	760	767	768	752	+0.66%	239	3,950	3,006,608
2020-08-04	752	762	762	741	+2.14%	186	2,515	1,891,430
2020-08-03	741	746	755	739	-0.53%	117	1,470	1,100,652
2020-07-31	746	750	764	740	+1.35%	234	2,678	2,009,498
2020-07-30	747	740	747	736	-0.27%	108	1,624	1,200,351
2020-07-29	736	742	743	734	0.00%	160	4,913	3,639,386
2020-07-28	735	742	745	735	+0.13%	127	2,074	1,538,042
2020-07-27	750	741	760	732	+1.09%	404	4,396	3,263,823
2020-07-24	727	733	735	725	-0.14%	109	1,903	1,391,784
2020-07-23	735	734	737	725	-0.14%	98	1,312	959,510
2020-07-22	734	735	737	727	+0.14%	115	1,030	755,387
2020-07-21	730	734	735	720	+0.69%	225	2,154	1,564,020
2020-07-20	725	729	730	724	+0.69%	108	604	438,754
2020-07-17	725	724	726	719	-0.14%	85	858	620,281
2020-07-16	725	725	725	720	+0.14%	83	394	284,336
2020-07-15	722	724	727	722	+0.42%	108	588	425,726
2020-07-14	734	721	734	705	-1.10%	300	1,649	1,188,663
2020-07-13	735	729	735	726	-0.14%	120	806	588,202
2020-07-10	738	730	738	721	-0.68%	189	966	706,725
2020-07-09	737	735	738	727	+0.68%	267	2,581	1,892,566
2020-07-08	738	730	738	728	-0.41%	145	702	513,901
2020-07-07	626	733	745	626	+0.55%	135	1,029	751,342
2020-07-06	740	729	763	726	-0.14%	354	2,479	1,828,639
2020-07-03	744	730	749	730	-1.75%	205	1,101	810,430
2020-07-02	738	743	747	735	-0.40%	119	856	634,086
2020-06-30	740	746	756	737	-0.40%	240	9,778	7,330,259
2020-06-29	719	749	750	710	+2.18%	420	6,966	5,160,101
2020-06-26	722	733	736	714	+1.95%	309	3,045	2,211,824
2020-06-25	726	719	728	711	-2.04%	554	3,403	2,445,202
2020-06-23	764	734	764	727	+0.96%	380	3,566	2,615,164
2020-06-22	740	727	740	723	-1.36%	575	3,684	2,687,590
2020-06-19	750	737	755	711	-1.73%	678	6,716	4,975,843
2020-06-18	763	750	790	747	-9.09%	1555	17,204	12,972,135
2020-06-17	826	825	843	820	+0.12%	1059	28,667	23,710,521
2020-06-16	822	824	850	812	+0.49%	1604	23,394	19,401,973
2020-06-15	827	820	847	817	+0.37%	659	7,785	6,399,574
2020-06-11	827	817	860	810	+2.13%	971	12,872	10,611,836
2020-06-10	811	800	829	799	-1.11%	345	3,897	3,152,186
2020-06-09	815	809	819	802	+0.25%	220	1,726	1,399,389
2020-06-08	817	807	1099	805	-0.37%	563	10,845	8,869,488
2020-06-05	822	810	840	800	-1.94%	339	7,941	6,444,274
2020-06-04	816	826	835	811	+1.35%	144	738	608,810
2020-06-03	817	815	823	807	-0.24%	174	2,605	2,119,668
2020-06-02	817	817	827	801	+0.37%	122	616	498,863
2020-06-01	813	814	815	800	+1.75%	123	834	673,296
2020-05-29	794	800	808	794	-0.25%	84	747	597,981
2020-05-28	793	802	811	783	+1.39%	138	711	568,382
2020-05-27	799	791	814	779	-1.13%	362	2,747	2,184,142
2020-05-26	810	800	817	800	-1.23%	209	1,774	1,434,468
2020-05-25	775	810	830	775	+4.65%	482	2,166	1,732,604
2020-05-22	776	774	778	770	-0.64%	99	327	252,656
2020-05-21	765	779	790	758	+1.96%	289	1,436	1,108,465
2020-05-20	766	764	766	745	-0.39%	152	840	636,185
2020-05-19	765	767	770	756	-0.90%	95	300	228,355
2020-05-18	756	774	795	756	+2.52%	161	599	462,719
2020-05-15	754	755	763	739	+0.27%	192	1,291	970,419
2020-05-14	750	753	759	735	-0.66%	163	726	545,285
2020-05-13	753	758	773	750	-0.52%	192	1,257	953,764
2020-05-12	769	762	807	750	-0.39%	571	2,953	2,276,802
2020-05-08	771	765	777	755	-0.52%	299	1,059	808,496
2020-05-07	765	769	820	756	+2.26%	1083	7,589	5,951,348
2020-05-06	770	752	1063	752	-1.70%	3943	37,443	32,383,568
2020-05-05	763	765	765	763	+0.53%	8	30	22,904
2020-05-04	743	761	765	730	-0.52%	21	53	39,433
2020-04-30	750	765	770	750	-0.65%	6	25	19,135
2020-04-29	769	770	770	756	+0.26%	11	49	37,267
2020-04-28	750	768	768	750	+0.79%	24	157	119,923
2020-04-27	721	762	775	721	+0.66%	19	49	37,338
2020-04-24	743	757	761	730	-2.45%	42	166	123,885
2020-04-23	770	776	776	757	-0.13%	16	106	81,017
2020-04-22	761	777	787	752	+1.70%	20	88	66,760
2020-04-21	775	764	775	763	-0.78%	25	95	73,216
2020-04-20	786	770	786	770	+1.18%	27	119	92,375
2020-04-17	700	761	765	699	-0.39%	21	52	39,185
2020-04-16	755	764	784	755	-0.52%	40	168	130,335
2020-04-15	776	768	784	768	+0.26%	26	123	95,542
2020-04-14	766	766	770	766	+0.26%	10	49	37,543
2020-04-13	770	764	770	762	+1.19%	12	89	68,238
2020-04-10	754	755	758	754	-1.95%	12	42	31,684
2020-04-09	770	770	770	770	+1.32%	5	54	41,580
2020-04-08	760	760	760	760	-1.43%	2	18	13,680
2020-04-07	780	771	785	751	+0.13%	28	521	405,872
2020-04-06	735	770	787	735	+2.67%	25	111	85,624
2020-04-03	762	750	762	750	-0.53%	7	107	80,262
2020-04-02	760	754	764	754	-0.79%	8	58	43,871
2020-04-01	754	760	768	754	-4.52%	22	82	62,637
2020-03-31	750	796	796	740	+3.65%	98	795	613,232
2020-03-30	725	768	768	725	0.00%	20	91	68,890

Архив котировок акции INGR по годам

2025 2024 2023 2022 2021 2020