Инград

INGR

  1746 ₽  +1.51% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Инград
  5. История котировок
  6. 2021

История котировок INGR

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-301788180718101783+1.23%1316,52811,768,136
2021-12-291808178518081784-1.27%36415,09327,166,826
2021-12-281748180818201746+3.43%22119,60734,936,036
2021-12-271687174817521687+3.25%30115,87527,704,116
2021-12-241628169317131602+4.06%87630,25950,125,350
2021-12-231637162716391622-0.67%4737,20711,773,504
2021-12-221596163816401595+2.50%88830,24949,033,057
2021-12-211589159816151584+0.82%81715,86325,331,420
2021-12-201596158516211577-0.94%79110,64016,881,887
2021-12-171605160016091587-0.12%77628,58445,701,856
2021-12-161569160216071553+1.84%81235,65156,590,294
2021-12-151530157315751527+2.61%61018,54228,923,339
2021-12-141492153315331450+2.89%55725,09937,950,685
2021-12-131483149014981483+0.81%2605,5788,326,489
2021-12-101485147814871475-0.27%922,7974,143,730
2021-12-091450148214931447+2.42%17610,05414,839,558
2021-12-081455144714681417-0.55%2675,5908,119,494
2021-12-071417145514591412+3.56%44119,20727,544,427
2021-12-061379140514491362+3.16%2357,88211,195,642
2021-12-031358136213721358+0.37%23410,84314,822,454
2021-12-021362135713671356-0.44%6012,63417,181,525
2021-12-011342136313701342+1.56%818,28411,256,305
2021-11-301340134213491312-0.07%32419,70926,268,833
2021-11-291280134313461278+5.25%25021,67928,708,658
2021-11-261276127612851274-0.62%576,4188,187,574
2021-11-251284128413011284-0.23%6310,81914,008,220
2021-11-241284128712971280+0.31%25113,83017,815,618
2021-11-231237128312851237+3.30%60734,75243,849,167
2021-11-221266124212711239-2.05%182412,37315,586,230
2021-11-191294126813051266-1.93%2609,30611,922,789
2021-11-181310129313171293-1.67%6345,6747,437,160
2021-11-171306131513181305+0.15%4954,2975,639,393
2021-11-161323131313311305-0.76%5055,4517,176,789
2021-11-151318132313361312+0.08%4655,9837,936,309
2021-11-121349132213501315-1.86%4987,96910,579,164
2021-11-111349134713491325-0.15%4025,1186,835,339
2021-11-101359134913591347-0.81%2465,0526,855,285
2021-11-091360136013661356-0.15%4564,7616,482,299
2021-11-081348136213651348+1.11%5326,1538,353,400
2021-11-051352134713521340-0.07%2032,4483,299,226
2021-11-031355134813641347-1.03%5504,6446,286,346
2021-11-021365136213781352-0.29%5614,7806,522,128
2021-11-011345136613671341+1.64%4995,3267,224,019
2021-10-291357134413581331-0.88%3764,4115,945,100
2021-10-281371135613791351-1.45%52810,21613,894,243
2021-10-271387137613871364-0.58%6666,6309,119,623
2021-10-261392138413931383-0.43%4765,4657,582,911
2021-10-251372139013911367+1.16%7206,5509,033,168
2021-10-2213671374138213660.00%6896,9909,615,644
2021-10-211397137414021374-1.86%5134,8026,688,330
2021-10-201399140014041392-0.07%3174,0075,611,284
2021-10-191390140114041386+0.57%3504,6926,552,107
2021-10-181390139314071385-0.64%4434,6246,469,585
2021-10-151409140214171401-0.28%62030,08942,365,781
2021-10-141396140614161382+0.72%53510,04314,139,789
2021-10-131406139614121381-0.78%5926,2698,752,729
2021-10-121410140714151394-0.35%4565,0317,086,258
2021-10-111379141214161344+1.22%2823,9535,572,954
2021-10-0813921395140613880.00%1902,5803,613,303
2021-10-071365139513961365+1.53%1081,5972,211,205
2021-10-061395137414111371-1.51%2927,98511,119,260
2021-10-051357139513981356+2.95%1656,0868,378,839
2021-10-041353135513681352+0.15%2152,8783,914,207
2021-10-011361135313631349-0.81%3124,2485,756,805
2021-09-301359136413701354+0.59%8679,51912,977,512
2021-09-291356135613631345-0.07%7736,9919,487,396
2021-09-281367135713801357-0.73%8367,2599,951,045
2021-09-271361136713701357+0.66%8487,2609,909,758
2021-09-241369135813691350-0.59%8967,65010,397,367
2021-09-231362136613701352+0.52%91011,91216,200,578
2021-09-221354135913631345+1.57%7049,56812,991,861
2021-09-2113611338136913350.00%116025,93034,892,998
2021-09-201371133813711333-1.25%82915,94421,422,286
2021-09-171372135513731355-0.95%19513,90618,889,450
2021-09-161388136813901366-1.08%2766,1948,561,815
2021-09-151374138313871372+0.80%2535,3787,425,596
2021-09-141362137213721355+0.73%4137,2989,988,812
2021-09-131347136213731339+1.34%83818,17624,608,644
2021-09-101341134413471331+0.52%87210,03413,445,966
2021-09-091335133713471330-0.30%88010,82914,509,524
2021-09-081330134113441320+0.60%7918,42011,259,249
2021-09-071335133313421329-0.37%6508,33711,137,020
2021-09-061337133813391328+0.98%9429,91213,226,196
2021-09-031340132513411308-0.97%80812,09516,077,282
2021-09-021335133813451334-0.22%61213,51318,123,943
2021-09-011325134113421325+1.21%51512,28916,354,748
2021-08-311311132513281305+1.30%61415,92820,981,042
2021-08-301298130813081290+0.77%6427,79610,148,656
2021-08-271268129812991243+2.45%59043,45355,046,725
2021-08-261238126712741227+2.67%65751,50964,819,577
2021-08-251240123412411227-0.16%7288,91511,007,814
2021-08-241235123612411224+0.41%6717,6059,362,150
2021-08-231215123112331209+1.40%4949,01910,975,701
2021-08-201215121412211213-0.41%6238,22110,002,272
2021-08-191224121912241212-0.16%5186,5948,031,997
2021-08-181215122112241212+0.16%6207,8389,531,925
2021-08-171215121912211207+0.49%4285,8107,060,761
2021-08-161219121312231212-0.33%5607,5279,157,754
2021-08-131217121712231215-0.33%4965,7777,030,012
2021-08-121220122112241207+0.16%5738,89510,839,891
2021-08-111222121912241212-0.08%6409,56911,640,506
2021-08-101220122012241213+0.25%5025,3746,551,290
2021-08-091211121712251209+0.33%3293,9204,764,060
2021-08-061229121312291212-1.14%5445,4206,625,964
2021-08-051233122712351225-0.32%4454,8565,975,993
2021-08-041233123112401229-0.32%6587,4709,231,713
2021-08-031232123512751228-0.08%60216,48020,470,371
2021-08-021249123612511231+0.24%5045,6727,007,981
2021-07-301259123312671233-2.45%64428,70435,855,834
2021-07-291274126412971261-0.71%47315,67720,013,555
2021-07-281295127312981270-1.70%13316,61521,350,188
2021-07-271282129512981251+1.33%77843,96256,039,664
2021-07-261296127812961277-1.08%2774,2195,425,097
2021-07-231278129212921278+0.39%124703906,552
2021-07-221303128713061287-1.08%3324,4445,769,192
2021-07-211316130113351300-1.44%48517,07122,498,638
2021-07-201319132013241314+0.23%4495,4307,165,291
2021-07-191344131713521315-2.23%68916,43221,847,683
2021-07-161370134713761347-1.82%3204,9126,692,843
2021-07-151368137213821340-0.36%77036,61449,824,196
2021-07-141407137714291362-1.99%55926,00335,951,963
2021-07-131416140514241376-1.06%102432,99846,098,146
2021-07-121430142014311395-0.42%60640,88657,737,661
2021-07-091445142614471420-1.11%82940,65158,236,552
2021-07-081458144214681431-1.57%3897,46010,819,804
2021-07-071468146514701460+0.07%5074,8707,137,172
2021-07-061465146414721463-0.20%5275,9338,707,690
2021-07-051467146714721465-0.20%4826,2509,167,442
2021-07-021471147014791470-0.54%5255,5258,139,859
2021-07-011476147814881475-0.20%6134,6606,918,367
2021-06-301478148114841473+0.14%46814,36721,199,825
2021-06-291497147914971473-1.00%29824,32235,951,726
2021-06-281489149415011489-0.33%1232,6103,901,638
2021-06-251500149915031492-0.13%2703,4765,212,062
2021-06-241516150115181493-0.86%4675,4178,152,789
2021-06-231521151415231513-0.26%6478,43312,790,652
2021-06-221521151815271518-0.26%4455,0897,759,684
2021-06-211518152215221500+0.33%5265,8188,803,579
2021-06-181519151715191501-0.39%4535,7608,691,890
2021-06-171532152315321518-0.39%55420641,155
2021-06-161528152915291520+0.33%506671,018,213
2021-06-151520152415401518+0.07%3375,9239,025,262
2021-06-1415221523152715120.00%3786,4109,759,898
2021-06-111516152315311506+0.26%4396,92710,521,606
2021-06-101519151915301508-0.26%4516,90310,485,433
2021-06-091511152315311511+0.40%3035,1657,851,444
2021-06-081529151715291511-0.46%3413,9576,003,526
2021-06-071525152415311514-0.07%8787,79011,872,089
2021-06-041528152515301513-0.20%6997,36311,218,953
2021-06-031537152815371522-0.59%8207,74211,836,760
2021-06-021530153715391526+0.33%73513,77921,075,644
2021-06-011524153215381524+0.20%8347,82211,986,867
2021-05-311541152915421527-0.65%9216,70810,309,741
2021-05-281544153915441531-0.19%7376,0729,327,162
2021-05-271535154215601518+0.13%6185,0777,817,823
2021-05-261538154015421532-0.13%1913,3175,104,201
2021-05-251532154215501521+0.06%774,3506,682,786
2021-05-241548154115511541-0.39%1642,9964,630,716
2021-05-211553154715581547-0.19%2932,6534,112,737
2021-05-201552155015571541-0.32%5155,9449,211,336
2021-05-191574155515791544-1.40%77914,04021,882,939
2021-05-181563157715971557+0.32%7867,14311,252,701
2021-05-171571157215721557+0.26%6207,47811,682,339
2021-05-141569156815771556-0.32%6066,89110,813,331
2021-05-131572157315751551-0.13%8467,60111,883,681
2021-05-121573157515991572-0.25%6827,82412,353,726
2021-05-111604157916041559-1.44%66110,73417,015,246
2021-05-101601160216091600-0.06%54576922,808
2021-05-071596160316111596-0.19%1361,2902,067,973
2021-05-061599160616081596+0.31%3108,45413,567,597
2021-05-051597160116041597+0.06%3983,1104,975,621
2021-05-041594160016031592+0.31%4354,2826,843,157
2021-04-301586159516151571+0.69%134027,93644,471,700
2021-04-291588158415941567-0.13%107416,04525,345,826
2021-04-281594158615951570-0.38%113312,47919,765,685
2021-04-271600159216021587-0.31%117716,18525,821,551
2021-04-261596159716001591+0.06%120128,50745,423,150
2021-04-231586159616141574-1.12%82030,50348,836,616
2021-04-221586161416191586+1.51%98425,77141,287,178
2021-04-211583159015931574+0.63%132415,91025,183,676
2021-04-201587158016031571-0.50%112812,06019,160,387
2021-04-191593158815971582-0.19%116612,16919,368,523
2021-04-161579159115971572+0.95%130813,08820,750,492
2021-04-151581157615881572-0.51%130517,03426,935,013
2021-04-141567158416001559+1.34%142118,29728,907,042
2021-04-131564156315651553+0.26%118913,68421,294,220
2021-04-121541155915791530+1.10%135915,37323,995,378
2021-04-091551154215511532-0.45%142212,27018,968,996
2021-04-081538154915631538+0.39%123716,60625,726,888
2021-04-071540154315501532+0.46%126812,67219,535,222
2021-04-061549153615501535-0.65%126716,33125,187,926
2021-04-051550154615531532-0.51%123412,97520,082,641
2021-04-021536155415581532+1.50%128613,30020,519,414
2021-04-011536153115551531-0.20%152216,57825,618,487
2021-03-311527153415401521+0.33%139213,82821,141,728
2021-03-301531152915491525-0.46%145614,79422,724,348
2021-03-291514153615451511+1.59%177819,89230,474,433
2021-03-261476151215201476+2.44%155222,69834,168,546
2021-03-251484147615001476-0.94%132113,56820,156,984
2021-03-241485149014931476+0.54%147013,90120,601,694
2021-03-231483148214941479-0.60%127112,22918,163,034
2021-03-221483149114971477+0.54%123914,08420,973,781
2021-03-191488148315011481-0.87%135215,00022,371,920
2021-03-181497149615191487+0.27%182118,45727,689,450
2021-03-171520149215201492-1.45%178812,18218,300,688
2021-03-161520151415211505-0.20%199417,57426,596,903
2021-03-151500151715201489+1.27%122129,93045,173,221
2021-03-121485149814981484+0.94%7587,83311,702,663
2021-03-111467148414841467+1.50%7437,93511,692,377
2021-03-101472146214901462-0.48%8218,10711,937,629
2021-03-091444146914701438+1.80%118712,91018,886,200
2021-03-051430144314441416+1.19%154413,25818,943,873
2021-03-041438142614391426-0.56%164212,93218,542,953
2021-03-031429143414371423+0.63%129713,60619,487,752
2021-03-021402142514251397+1.50%150714,42320,353,683
2021-03-011379140414051375+1.96%146926,14336,441,644
2021-02-261391137713911372-0.79%194713,52918,661,223
2021-02-251371138813901362+1.31%178616,05322,194,519
2021-02-241356137013801356-0.58%144117,35523,813,455
2021-02-221374137813821369+0.36%143011,95716,426,620
2021-02-201362137313831362-0.51%88110,14813,947,370
2021-02-191345138013801340+2.30%158818,15324,660,978
2021-02-181375134913751065-0.74%203617,27423,371,769
2021-02-171369135913881359-0.73%113816,74722,874,492
2021-02-161368136913781363+0.29%94711,53615,816,045
2021-02-151350136513671340+2.02%66410,76614,613,910
2021-02-121328133813391327-0.07%6516,1668,221,694
2021-02-111336133913511330+0.30%6507,89110,562,879
2021-02-101349133513511335-0.22%5917,94510,639,607
2021-02-0913461338134613310.00%8036,7799,063,760
2021-02-081303133813381303+2.69%95811,39915,094,788
2021-02-051310130313121297+0.54%7708,35610,902,053
2021-02-041288129613011288+1.01%7669,51312,321,326
2021-02-031280128312851261+0.71%96211,68614,886,578
2021-02-021253127412751228+2.17%75126,68233,517,248
2021-02-011243124712501238+0.73%7496,8248,502,485
2021-01-291224123812471223-0.64%6247,4099,192,310
2021-01-281224124612461222+0.97%6426,7428,372,651
2021-01-271220123412411217+1.48%6659,67911,915,926
2021-01-261190121612161190+2.36%63417,49521,037,712
2021-01-251161118811881161+2.24%7979,72211,412,844
2021-01-221167116211781162-0.43%5438,1399,478,940
2021-01-211173116711771167+0.09%6239,18310,769,865
2021-01-201180116611801166-0.60%6077,5768,862,364
2021-01-191169117311781164+1.12%65712,10014,127,498
2021-01-181165116011701160-0.51%7507,3228,545,020
2021-01-151171116611811162+0.09%92818,28721,373,101
2021-01-141165116511691165+0.17%6387,1048,286,571
2021-01-131168116311701163+0.35%6267,8249,117,798
2021-01-1211611159117311590.00%8349,72611,343,321
2021-01-111140115911701139-0.09%74714,41316,708,088
2021-01-081143116011631138+1.05%10308,5229,736,464
2021-01-061144114811601144-0.17%9319,01410,360,296
2021-01-051153115011541150-0.17%7848,99310,364,351
2021-01-0412401152124010960.00%79715,35017,891,759

Архив котировок акции INGR по годам

2025   2024   2023   2022   2021   2020