Инград

INGR

1746 ₽ +1.51% ↑

История котировок INGR

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	1574	1570	1575	1569	-0.32%	894	12,788	20,120,184
2022-12-29	1573	1575	1578	1542	+0.19%	965	12,646	19,892,501
2022-12-28	1562	1572	1575	1557	+0.45%	932	13,003	20,418,486
2022-12-27	1523	1565	1574	1509	+2.83%	996	13,892	21,472,326
2022-12-26	1527	1522	1550	1491	+1.60%	1066	14,525	21,927,760
2022-12-23	1496	1498	1504	1478	+0.40%	1166	10,924	16,217,613
2022-12-22	1498	1492	1516	1486	+0.07%	1208	12,173	18,318,681
2022-12-21	1503	1491	1528	1484	-0.73%	1427	14,983	22,595,743
2022-12-20	1477	1502	1505	1444	+1.42%	755	21,802	32,183,111
2022-12-19	1500	1481	1500	1453	-0.13%	1094	20,573	30,308,722
2022-12-16	1420	1483	1485	1420	+4.22%	650	33,487	48,739,955
2022-12-15	1390	1423	1423	1362	+1.93%	1189	29,974	41,538,350
2022-12-14	1407	1396	1416	1387	-0.92%	1214	19,408	27,137,948
2022-12-13	1408	1409	1412	1390	+0.14%	1104	17,754	24,882,082
2022-12-12	1437	1407	1437	1396	-0.57%	971	16,612	23,412,320
2022-12-09	1416	1415	1422	1396	-0.49%	690	16,431	23,268,041
2022-12-08	1428	1422	1432	1403	-0.63%	791	16,194	23,069,815
2022-12-07	1439	1431	1449	1420	-0.97%	835	25,715	36,781,405
2022-12-06	1459	1445	1463	1440	-1.10%	800	10,291	14,885,026
2022-12-05	1437	1461	1472	1419	+2.10%	1333	17,157	24,952,643
2022-12-02	1435	1431	1441	1421	-0.49%	1004	12,040	17,230,838
2022-12-01	1431	1438	1447	1429	+1.34%	892	10,525	15,107,106
2022-11-30	1425	1419	1438	1402	-0.70%	846	14,318	20,368,157
2022-11-29	1415	1429	1435	1406	+0.63%	897	14,158	20,178,859
2022-11-28	1420	1420	1425	1405	-0.91%	772	12,027	17,019,109
2022-11-25	1447	1433	1454	1421	-1.04%	953	11,602	16,691,764
2022-11-24	1452	1448	1476	1444	-0.34%	1529	43,205	62,850,508
2022-11-23	1487	1453	1516	1442	-2.61%	1198	24,098	35,861,768
2022-11-22	1459	1492	1492	1453	+2.90%	1041	18,605	27,330,211
2022-11-21	1530	1450	1530	1449	-2.23%	188	3,535	5,184,319
2022-11-18	1471	1483	1488	1462	-0.07%	1008	11,697	17,247,260
2022-11-17	1490	1484	1501	1469	-0.20%	969	13,995	20,842,885
2022-11-16	1429	1487	1498	1426	+0.13%	1046	23,546	34,983,252
2022-11-15	1503	1485	1507	1474	-1.20%	1098	20,457	30,537,413
2022-11-14	1390	1503	1529	1390	+0.07%	740	22,650	34,026,698
2022-11-11	1501	1502	1507	1473	-0.07%	815	20,393	30,659,295
2022-11-10	1502	1503	1511	1496	+0.07%	528	13,076	19,683,299
2022-11-09	1502	1502	1506	1500	-0.07%	445	11,614	17,448,662
2022-11-08	1501	1503	1511	1501	-0.13%	1051	62,754	94,398,542
2022-11-07	1517	1505	1581	1500	-1.51%	968	19,910	30,274,523
2022-11-03	1530	1528	1535	1506	-1.42%	1088	37,586	57,352,751
2022-11-02	1556	1550	1558	1537	0.00%	791	9,598	14,853,451
2022-11-01	1552	1550	1568	1522	+0.19%	508	9,809	15,228,275
2022-10-31	1550	1547	1656	1530	+0.32%	1252	20,500	31,760,991
2022-10-28	1541	1542	1549	1509	+0.19%	1111	25,381	38,930,845
2022-10-27	1496	1539	1545	1496	+3.08%	985	29,682	45,270,428
2022-10-26	1500	1493	1518	1466	-0.47%	1034	37,782	56,377,554
2022-10-25	1432	1500	1500	1424	+5.26%	64	572	837,048
2022-10-24	1476	1425	1477	1415	+1.21%	459	14,643	21,037,518
2022-10-21	1395	1408	1411	1366	+1.29%	881	16,788	23,304,840
2022-10-20	1355	1390	1401	1355	+3.73%	1054	25,252	34,839,812
2022-10-19	1357	1340	1372	1329	-3.67%	1304	52,104	70,206,979
2022-10-18	1391	1391	1402	1354	+1.61%	1021	17,088	23,636,301
2022-10-17	1336	1369	1373	1314	+5.15%	1177	15,996	21,572,691
2022-10-14	1326	1302	1337	1298	-0.69%	691	15,866	20,699,404
2022-10-13	1313	1311	1342	1303	-0.15%	1265	29,258	38,608,777
2022-10-12	1322	1313	1358	1301	+0.08%	1184	37,347	49,131,715
2022-10-11	1306	1312	1325	1300	+0.38%	1046	28,046	36,829,614
2022-10-10	1447	1307	1447	1298	-2.24%	860	54,660	71,238,931
2022-10-07	1400	1337	1400	1336	-4.91%	1136	23,566	32,392,923
2022-10-06	1415	1406	1444	1401	-0.57%	645	38,849	55,395,103
2022-10-05	1425	1414	1429	1374	-0.98%	775	28,254	39,485,291
2022-10-04	1444	1428	1461	1400	+0.71%	439	37,684	53,635,214
2022-10-03	1388	1418	1421	1338	+8.08%	684	26,914	36,802,746
2022-09-30	1325	1312	1363	1260	+0.38%	1362	96,433	126,721,041
2022-09-29	1339	1307	1355	1277	-0.46%	933	32,795	42,835,034
2022-09-28	1355	1313	1378	1300	+0.84%	926	55,991	74,875,698
2022-09-27	1239	1302	1316	1239	+1.96%	549	57,873	74,520,669
2022-09-26	951	1277	1330	950	-8.26%	768	62,222	79,319,293
2022-09-23	1484	1392	1484	1380	-5.56%	287	27,849	39,462,665
2022-09-22	1413	1474	1517	1411	+4.32%	443	43,020	63,091,534
2022-09-21	1381	1413	1413	1249	+2.39%	375	44,168	58,701,552
2022-09-20	1538	1380	1546	1380	-10.27%	622	38,051	55,333,763
2022-09-19	1542	1538	1565	1531	-0.19%	540	9,822	15,193,068
2022-09-16	1556	1541	1580	1536	-0.84%	702	9,573	14,847,765
2022-09-15	1548	1554	1575	1531	+0.39%	659	8,569	13,277,780
2022-09-14	1561	1548	1568	1524	-0.83%	634	7,937	12,190,816
2022-09-13	1575	1561	1584	1551	-0.13%	602	7,758	12,180,734
2022-09-12	1529	1563	1587	1528	+1.69%	751	10,266	16,065,326
2022-09-09	1500	1537	1545	1500	+2.47%	595	9,201	13,967,261
2022-09-08	1501	1500	1538	1495	-0.73%	580	7,314	11,042,734
2022-09-07	1521	1511	1535	1500	-0.72%	782	11,632	17,684,410
2022-09-06	1521	1522	1542	1508	0.00%	556	22,341	34,074,958
2022-09-05	1526	1522	1553	1499	-0.33%	378	11,187	17,045,126
2022-09-02	1517	1527	1530	1505	+0.66%	310	6,587	10,028,505
2022-09-01	1512	1517	1530	1510	+0.26%	403	8,719	13,195,936
2022-08-31	1477	1513	1576	1466	+2.65%	669	18,135	27,471,476
2022-08-30	1473	1474	1490	1462	+0.27%	229	10,674	15,713,272
2022-08-29	1450	1470	1472	1423	+1.66%	297	6,963	10,180,310
2022-08-26	1424	1446	1446	1408	+1.54%	208	4,528	6,429,998
2022-08-25	1424	1424	1456	1413	+0.14%	521	8,361	11,946,877
2022-08-24	1434	1422	1449	1412	-0.56%	143	4,868	6,985,558
2022-08-23	1400	1430	1435	1400	+2.44%	195	3,872	5,493,012
2022-08-22	1367	1396	1404	1356	+2.20%	695	9,173	12,720,187
2022-08-19	1377	1366	1394	1360	-0.58%	685	8,323	11,394,063
2022-08-18	1375	1374	1398	1345	+0.37%	364	8,747	11,976,970
2022-08-17	1393	1369	1406	1369	-1.30%	626	8,389	11,608,022
2022-08-16	1342	1387	1389	1340	+3.35%	771	12,315	16,773,309
2022-08-15	1352	1342	1397	1327	-0.74%	570	38,136	51,579,876
2022-08-12	1396	1352	1400	1343	-2.24%	811	40,259	54,623,973
2022-08-11	1385	1383	1400	1382	+0.36%	647	16,874	23,401,388
2022-08-10	1366	1378	1396	1359	+0.44%	613	10,472	14,418,765
2022-08-09	1358	1372	1374	1349	+1.11%	347	10,560	14,422,069
2022-08-08	1321	1357	1394	1321	+2.96%	350	15,259	20,766,994
2022-08-05	1360	1318	1372	1311	-3.16%	363	17,342	23,162,220
2022-08-04	1367	1361	1383	1361	-0.66%	39	3,881	5,347,438
2022-08-03	1368	1370	1398	1364	-0.36%	47	2,486	3,418,384
2022-08-02	1386	1375	1391	1370	-1.65%	20	193	266,221
2022-08-01	1417	1398	1420	1386	-1.27%	76	5,900	8,253,515
2022-07-29	1390	1416	1422	1390	+1.72%	38	515	724,041
2022-07-28	1392	1392	1393	1390	-0.07%	15	954	1,327,971
2022-07-27	1393	1393	1393	1390	0.00%	74	5,140	7,156,859
2022-07-26	1403	1393	1403	1389	-0.64%	211	18,635	26,041,817
2022-07-25	1402	1402	1404	1402	0.00%	269	17,481	24,517,190
2022-07-22	1382	1402	1433	1380	+1.37%	333	27,305	38,233,489
2022-07-21	1323	1383	1383	1272	+5.01%	276	14,791	19,277,196
2022-07-20	1323	1317	1353	1317	-0.45%	129	15,838	21,109,666
2022-07-19	1323	1323	1323	1300	0.00%	140	26,586	34,793,558
2022-07-18	1324	1323	1326	1322	+0.08%	113	10,328	13,662,392
2022-07-15	1303	1322	1325	1300	+1.46%	148	8,312	10,920,276
2022-07-14	1283	1303	1303	1281	+1.56%	266	18,802	24,193,550
2022-07-13	1272	1283	1284	1261	+0.86%	118	5,748	7,335,838
2022-07-12	1270	1272	1277	1270	0.00%	189	4,178	5,316,943
2022-07-11	1275	1272	1277	1272	-0.08%	181	11,218	14,303,361
2022-07-08	1271	1273	1277	1271	+0.08%	142	3,590	4,568,646
2022-07-07	1263	1272	1274	1262	+0.71%	126	9,147	11,596,562
2022-07-06	1231	1263	1263	1230	+2.18%	197	14,792	18,457,943
2022-07-05	1233	1236	1240	1216	+0.24%	1052	9,764	12,036,482
2022-07-04	1212	1233	1236	1208	+1.31%	396	16,517	20,168,264
2022-07-01	1198	1217	1226	1183	+1.42%	405	29,468	35,561,355
2022-06-30	1308	1200	1324	1194	-8.40%	983	48,915	60,524,965
2022-06-29	1325	1310	1327	1297	-1.13%	225	4,007	5,244,916
2022-06-28	1343	1325	1349	1316	-0.75%	233	5,096	6,778,222
2022-06-27	1325	1335	1342	1322	+1.06%	243	7,644	10,152,433
2022-06-24	1343	1321	1344	1311	-1.27%	342	9,854	13,107,669
2022-06-23	1327	1338	1338	1293	+2.22%	380	11,221	14,708,529
2022-06-22	1301	1309	1316	1282	+0.38%	413	15,717	20,350,202
2022-06-21	1335	1304	1340	1301	-1.73%	364	13,126	17,252,346
2022-06-20	1277	1327	1327	1277	+3.35%	466	12,469	16,172,899
2022-06-17	1299	1284	1307	1276	-0.62%	313	12,881	16,681,233
2022-06-16	1268	1292	1311	1257	+3.03%	406	10,371	13,298,377
2022-06-15	1247	1254	1267	1235	+1.37%	412	12,542	15,642,255
2022-06-14	1235	1237	1260	1220	-0.24%	442	17,621	21,760,086
2022-06-10	1251	1240	1262	1233	-0.80%	276	5,273	6,556,029
2022-06-09	1268	1250	1302	1242	-1.73%	178	3,991	4,997,728
2022-06-08	1249	1272	1294	1249	+2.17%	455	15,010	19,021,423
2022-06-07	1245	1245	1248	1215	+0.65%	232	4,575	5,588,677
2022-06-06	1261	1237	1264	1232	-1.67%	398	10,463	13,053,252
2022-06-03	1268	1258	1301	1256	-2.25%	447	20,201	25,754,561
2022-06-02	1322	1287	1341	1287	-2.20%	398	7,429	9,735,982
2022-06-01	1310	1316	1338	1294	+0.77%	484	15,827	20,768,806
2022-05-31	1333	1306	1338	1284	-2.25%	388	13,169	17,318,265
2022-05-30	1344	1336	1375	1317	-0.37%	524	16,890	22,671,234
2022-05-27	1342	1341	1360	1335	-0.07%	270	6,259	8,471,691
2022-05-26	1282	1342	1350	1268	+5.25%	482	35,807	46,722,893
2022-05-25	1236	1275	1277	1228	+3.32%	434	20,677	25,790,441
2022-05-24	1237	1234	1249	1195	-0.32%	251	13,095	15,985,161
2022-05-23	1289	1238	1294	1238	-3.96%	315	4,244	5,387,840
2022-05-20	1332	1289	1362	1289	-3.59%	291	6,436	8,559,742
2022-05-19	1338	1337	1339	1318	-0.30%	238	3,498	4,658,734
2022-05-18	1319	1341	1379	1319	+2.13%	289	2,838	3,857,570
2022-05-17	1270	1313	1320	1263	+3.71%	508	21,071	27,050,557
2022-05-16	1212	1266	1281	1210	+4.46%	389	10,684	13,111,056
2022-05-13	1213	1212	1217	1210	0.00%	170	4,468	5,417,765
2022-05-12	1202	1212	1232	1200	+0.75%	191	8,284	9,995,683
2022-05-11	1187	1203	1207	1187	+1.43%	205	4,614	5,545,010
2022-05-06	1184	1186	1189	1184	0.00%	54	477	565,916
2022-05-05	1135	1186	1187	1134	+4.13%	83	765	901,614
2022-05-04	1187	1139	1187	1137	-3.15%	59	627	723,269
2022-04-29	1128	1176	1183	1128	+3.98%	109	7,046	8,095,284
2022-04-28	1158	1131	1163	1118	-1.82%	137	4,313	4,948,033
2022-04-27	1150	1152	1178	1142	+0.70%	209	4,372	5,056,132
2022-04-26	1125	1144	1145	1125	+1.06%	430	12,119	13,697,705
2022-04-25	1148	1132	1148	1110	-1.82%	122	1,426	1,607,715
2022-04-22	1175	1153	1184	1144	-1.79%	206	2,435	2,832,719
2022-04-21	1218	1174	1218	1174	-3.45%	279	2,953	3,560,730
2022-04-20	1221	1216	1300	1195	-0.41%	337	3,653	4,464,250
2022-04-19	1243	1221	1243	1162	-1.69%	280	10,605	12,668,253
2022-04-18	1241	1242	1252	1235	+0.49%	110	16,278	20,271,410
2022-04-15	1200	1236	1238	1199	+2.74%	109	20,338	24,747,148
2022-04-14	1253	1203	1253	1172	-3.76%	104	4,172	5,023,893
2022-04-13	1289	1250	1322	1239	-0.56%	104	1,075	1,362,204
2022-04-12	1302	1257	1313	1251	-3.46%	508	12,065	15,246,972
2022-04-11	1297	1302	1358	1297	-1.81%	225	3,268	4,320,943
2022-04-08	1349	1326	1357	1299	-1.78%	232	6,227	8,324,485
2022-04-07	1347	1350	1358	1346	-0.07%	271	4,974	6,725,427
2022-04-06	1386	1351	1389	1351	-2.31%	493	3,760	5,193,568
2022-04-05	1454	1383	1463	1335	-5.27%	793	18,957	26,231,375
2022-04-04	1457	1460	1475	1402	+0.34%	368	4,224	6,136,918
2022-04-01	1458	1455	1468	1447	+0.48%	233	3,331	4,845,075
2022-03-31	1433	1448	1455	1432	+1.05%	270	4,147	5,996,820
2022-03-30	1426	1433	1436	1426	+0.49%	25	397	567,437
2022-03-29	1455	1426	1461	1398	-1.45%	101	1,172	1,695,614
2022-03-28	1500	1447	1509	1220	-2.89%	142	5,911	8,648,061
2022-02-25	1477	1490	1497	1461	+0.34%	276	10,932	16,289,442
2022-02-24	969	1485	1537	969	-8.11%	163	3,229	4,796,740
2022-02-22	1628	1616	1628	1473	+0.19%	185	3,419	5,314,988
2022-02-21	1703	1613	1706	1613	-5.28%	310	15,214	25,256,520
2022-02-18	1723	1703	1724	1658	-0.99%	264	11,999	20,349,386
2022-02-17	1798	1720	1798	1715	-4.76%	406	11,174	19,689,022
2022-02-16	1803	1806	1814	1799	+0.17%	294	2,592	4,678,531
2022-02-15	1799	1803	1810	1795	+0.39%	240	9,418	16,979,594
2022-02-14	1832	1796	1833	1745	-1.97%	285	14,507	25,915,920
2022-02-11	1892	1832	1902	1789	-3.17%	281	18,136	33,306,521
2022-02-10	1895	1892	1916	1874	-1.05%	481	27,783	52,733,813
2022-02-09	1911	1912	1918	1907	+0.21%	468	11,748	22,446,322
2022-02-08	1915	1908	1923	1894	+0.21%	530	22,267	42,491,699
2022-02-07	1921	1904	1959	1888	-0.42%	611	31,489	60,280,155
2022-02-04	1914	1912	1978	1899	+0.21%	449	22,115	43,008,811
2022-02-03	1915	1908	1945	1899	-0.26%	176	2,249	4,292,732
2022-02-02	1901	1913	1923	1891	+0.84%	161	3,838	7,319,735
2022-02-01	1881	1897	1918	1881	+0.96%	172	10,145	19,307,807
2022-01-31	1843	1879	1901	1838	+2.12%	173	12,198	22,806,006
2022-01-28	1822	1840	1860	1817	+1.27%	295	15,612	28,512,698
2022-01-27	1810	1817	1838	1094	+0.55%	428	23,422	42,484,615
2022-01-26	1831	1807	1891	1782	-0.82%	503	33,095	60,321,991
2022-01-25	1833	1822	1896	1822	-0.55%	309	13,004	23,962,666
2022-01-24	1885	1832	1885	1795	-2.60%	223	4,872	8,941,084
2022-01-21	1888	1881	1892	1867	-0.74%	135	16,996	32,051,167
2022-01-20	1826	1895	1905	1815	+3.72%	554	21,734	40,319,477
2022-01-19	1736	1827	1867	1729	+5.12%	306	14,486	26,355,430
2022-01-18	1759	1738	1773	1722	-1.42%	213	2,868	5,025,458
2022-01-17	1773	1763	1774	1756	-0.51%	222	8,144	14,421,966
2022-01-14	1808	1772	1829	1757	-1.83%	390	17,192	30,769,488
2022-01-13	1876	1805	1877	1805	-3.89%	352	5,417	10,033,547
2022-01-12	1855	1878	1879	1840	+1.35%	399	4,573	8,525,812
2022-01-11	1835	1853	1882	1832	+1.04%	301	6,040	11,217,419
2022-01-10	1844	1834	1883	1833	-0.54%	435	16,471	30,701,428
2022-01-06	1851	1844	1870	1800	-0.75%	276	8,458	15,564,473
2022-01-05	1866	1858	1873	1852	-0.69%	453	5,063	9,442,242
2022-01-04	1847	1871	1886	1846	+0.86%	444	5,294	9,914,752
2022-01-03	1825	1855	1865	1761	0.00%	140	5,529	10,249,264

Архив котировок акции INGR по годам

2025 2024 2023 2022 2021 2020