Инград

INGR

1746 ₽ +1.51% ↑

История котировок INGR

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	1896	1902	1918	1843	+0.53%	321	8,287	15,748,415
2023-12-28	1858	1892	1893	1835	+2.10%	388	5,394	10,042,499
2023-12-27	1853	1853	1877	1825	+0.32%	346	3,573	6,622,894
2023-12-26	1780	1847	1848	1751	+4.06%	357	8,671	15,417,952
2023-12-25	1771	1775	1800	1752	+0.06%	386	5,366	9,541,478
2023-12-22	1770	1774	1794	1752	+0.51%	314	15,830	28,128,410
2023-12-21	1760	1765	1799	1752	+0.06%	224	4,329	7,642,601
2023-12-20	1750	1764	1793	1750	+1.09%	238	9,891	17,464,875
2023-12-19	1719	1745	1766	1711	+1.81%	338	11,622	20,177,532
2023-12-18	1682	1714	1715	1681	+1.90%	415	13,055	22,295,885
2023-12-15	1676	1682	1705	1646	+0.60%	455	14,395	23,936,265
2023-12-14	1688	1672	1708	1669	-0.65%	344	5,423	9,148,412
2023-12-13	1674	1683	1689	1645	+0.30%	248	3,727	6,221,246
2023-12-12	1672	1678	1689	1662	+0.12%	106	1,168	1,959,224
2023-12-11	1710	1676	1741	1676	-1.82%	442	21,561	36,429,502
2023-12-08	1707	1707	1722	1698	0.00%	394	4,524	7,737,370
2023-12-07	1703	1707	1711	1677	+0.06%	325	6,344	10,751,141
2023-12-06	1730	1706	1744	1706	-1.56%	304	4,884	8,408,304
2023-12-05	1723	1733	1749	1701	+0.46%	359	7,685	13,219,935
2023-12-04	1745	1725	1750	1705	-1.20%	505	8,073	13,977,408
2023-12-01	1759	1746	1764	1746	-0.96%	423	4,914	8,620,754
2023-11-30	1771	1763	1803	1746	-0.28%	315	6,536	11,533,803
2023-11-29	1783	1768	1783	1746	-0.62%	311	5,828	10,313,164
2023-11-28	1777	1779	1828	1761	0.00%	222	3,672	6,521,078
2023-11-27	1798	1779	1806	1745	-1.22%	551	6,549	11,739,970
2023-11-24	1802	1801	1842	1796	-0.28%	535	5,195	9,387,055
2023-11-23	1818	1806	1848	1805	-0.50%	414	5,377	9,768,191
2023-11-22	1810	1815	1825	1788	+0.28%	668	9,106	16,528,223
2023-11-21	1797	1810	1810	1782	+0.50%	418	4,675	8,405,395
2023-11-20	1805	1801	1806	1790	+0.06%	473	6,031	10,838,536
2023-11-17	1786	1800	1807	1767	+0.67%	537	7,619	13,563,228
2023-11-16	1805	1788	1810	1773	-0.67%	486	5,954	10,675,383
2023-11-15	1792	1800	1815	1762	+0.17%	536	8,134	14,515,351
2023-11-14	1821	1797	1846	1789	-1.26%	501	8,808	15,884,976
2023-11-13	1822	1820	1866	1791	-0.11%	459	10,470	19,178,194
2023-11-10	1819	1822	1835	1815	-0.05%	302	5,268	9,593,273
2023-11-09	1837	1823	1837	1777	-0.49%	593	9,875	18,033,177
2023-11-08	1775	1832	1833	1762	+3.50%	373	16,099	29,002,113
2023-11-07	1767	1770	1801	1761	+0.23%	470	6,484	11,470,775
2023-11-06	1761	1766	1766	1752	+0.57%	544	6,339	11,165,618
2023-11-03	1755	1756	1765	1732	0.00%	557	6,345	11,136,531
2023-11-02	1751	1756	1767	1748	+0.23%	439	5,601	9,846,740
2023-11-01	1757	1752	1761	1739	+0.17%	442	5,528	9,702,151
2023-10-31	1778	1749	1805	1740	-1.19%	544	5,824	10,203,855
2023-10-30	1761	1770	1776	1749	+0.34%	488	7,026	12,422,613
2023-10-27	1765	1764	1775	1733	-0.17%	549	8,806	15,500,622
2023-10-26	1790	1767	1819	1763	-1.40%	604	12,915	22,951,536
2023-10-25	1794	1792	1810	1781	-0.11%	566	6,232	11,153,108
2023-10-24	1801	1794	1809	1784	-0.22%	564	6,563	11,776,193
2023-10-23	1809	1798	1812	1792	-0.39%	568	7,280	13,119,437
2023-10-20	1799	1805	1810	1776	+0.17%	531	5,182	9,306,927
2023-10-19	1809	1802	1813	1780	-0.17%	633	6,282	11,305,957
2023-10-18	1806	1805	1822	1773	-0.06%	760	8,419	15,208,458
2023-10-17	1796	1806	1817	1772	+0.73%	807	6,891	12,386,400
2023-10-16	1768	1793	1797	1768	+1.19%	601	8,322	14,876,463
2023-10-13	1767	1772	1800	1762	+0.40%	592	6,232	11,038,573
2023-10-12	1772	1765	1781	1749	-0.68%	586	7,343	12,906,650
2023-10-11	1772	1777	1801	1762	+0.51%	615	6,812	12,078,485
2023-10-10	1817	1768	1817	1760	+0.23%	549	7,929	14,007,197
2023-10-09	1751	1764	1784	1745	+1.03%	608	8,436	14,901,808
2023-10-06	1732	1746	1770	1729	+0.58%	476	5,613	9,774,366
2023-10-05	1734	1736	1739	1722	-0.12%	285	5,030	8,694,265
2023-10-04	1739	1738	1764	1727	-0.06%	437	11,697	20,400,214
2023-10-03	1739	1739	1748	1715	+0.40%	673	8,245	14,253,384
2023-10-02	1736	1732	1766	1728	0.00%	740	18,613	32,492,921
2023-09-29	1722	1732	1777	1696	+0.52%	592	23,574	41,468,035
2023-09-28	1677	1723	1732	1671	+2.99%	390	20,311	34,142,262
2023-09-27	1665	1673	1697	1658	+0.78%	488	22,308	37,531,744
2023-09-26	1658	1660	1690	1640	-0.18%	612	9,099	15,035,173
2023-09-25	1659	1663	1711	1659	0.00%	384	11,149	18,542,006
2023-09-22	1600	1663	1663	1597	+3.68%	563	8,403	13,514,510
2023-09-21	1641	1604	1669	1603	-2.02%	311	5,394	8,750,557
2023-09-20	1636	1637	1687	1605	-0.18%	517	19,475	31,599,878
2023-09-19	1679	1640	1698	1613	-2.03%	882	12,410	20,472,471
2023-09-18	1682	1674	1710	1671	-0.71%	681	7,431	12,533,729
2023-09-15	1672	1686	1698	1669	+0.54%	554	12,535	21,034,167
2023-09-14	1690	1677	1691	1661	-0.95%	554	17,157	28,618,193
2023-09-13	1696	1693	1715	1678	-0.35%	598	7,824	13,292,070
2023-09-12	1676	1699	1720	1673	+1.31%	652	7,677	12,984,422
2023-09-11	1699	1677	1726	1673	-1.00%	723	8,137	13,718,961
2023-09-08	1707	1694	1727	1646	-0.47%	983	29,988	50,048,546
2023-09-07	1753	1702	1753	1650	-2.63%	1117	23,919	40,780,536
2023-09-06	1765	1748	1771	1735	-0.96%	872	8,845	15,466,585
2023-09-05	1770	1765	1773	1743	-0.17%	819	8,537	15,052,868
2023-09-04	1762	1768	1796	1752	+0.34%	816	8,255	14,570,986
2023-09-01	1767	1762	1778	1752	-0.28%	686	7,436	13,105,498
2023-08-31	1768	1767	1774	1751	-0.06%	894	7,355	12,992,871
2023-08-30	1776	1768	1811	1761	-0.23%	589	7,016	12,454,477
2023-08-29	1779	1772	1779	1754	-0.23%	252	4,650	8,240,445
2023-08-28	1780	1776	1781	1773	0.00%	108	557	989,427
2023-08-25	1776	1776	1777	1768	+0.23%	111	408	723,623
2023-08-24	1786	1772	1791	1754	-1.01%	276	2,921	5,151,614
2023-08-23	1813	1790	1887	1755	-1.38%	482	16,177	28,722,326
2023-08-22	1812	1815	1815	1795	+0.28%	160	3,291	5,943,132
2023-08-21	1810	1810	1855	1802	+0.28%	150	1,113	2,020,966
2023-08-18	1801	1805	1807	1798	+0.33%	77	587	1,058,362
2023-08-17	1801	1799	1803	1783	+0.06%	156	9,581	17,139,203
2023-08-16	1888	1798	1888	1765	-4.51%	604	30,944	55,496,725
2023-08-15	1883	1883	1894	1850	-0.26%	345	23,777	44,631,133
2023-08-14	1919	1888	1934	1871	-1.31%	784	11,402	21,766,507
2023-08-11	1925	1913	1949	1882	+0.21%	594	9,163	17,492,832
2023-08-10	1914	1909	1943	1895	-0.05%	1077	7,811	14,937,611
2023-08-09	1920	1910	1951	1910	-0.21%	702	9,308	17,854,389
2023-08-08	1915	1914	1956	1848	-0.26%	531	22,809	42,835,603
2023-08-07	1922	1919	1952	1901	+0.16%	1146	21,306	40,913,510
2023-08-04	1986	1916	2020	1812	-3.43%	1085	36,736	71,771,578
2023-08-03	2002	1984	2050	1974	+0.05%	949	9,679	19,245,216
2023-08-02	1988	1983	1998	1956	+0.20%	702	6,001	11,854,345
2023-08-01	1985	1979	1991	1940	-0.15%	998	11,592	22,955,649
2023-07-31	1975	1982	1984	1970	+0.30%	631	18,377	36,342,304
2023-07-28	1982	1976	1998	1967	-0.20%	902	12,675	25,088,605
2023-07-27	1978	1980	2010	1970	+0.15%	648	8,385	16,616,244
2023-07-26	1996	1977	2000	1972	-0.30%	630	8,144	16,131,002
2023-07-25	1960	1983	1987	1955	+1.90%	808	8,628	17,032,185
2023-07-24	1950	1946	2040	1934	+0.57%	833	9,691	18,940,206
2023-07-21	1918	1935	1945	1917	+0.16%	940	8,281	15,980,084
2023-07-20	1935	1932	1944	1923	-0.41%	764	8,539	16,484,156
2023-07-19	1952	1940	1956	1932	-0.05%	978	10,062	19,525,890
2023-07-18	1893	1941	1959	1856	+2.54%	899	11,862	22,846,288
2023-07-17	1831	1893	1893	1810	+3.33%	633	12,797	23,727,371
2023-07-14	1814	1832	1847	1803	+0.94%	816	9,184	16,763,488
2023-07-13	1816	1815	1828	1805	+0.06%	798	9,700	17,585,403
2023-07-12	1782	1814	1824	1775	+2.43%	919	13,200	23,775,597
2023-07-11	1780	1771	1795	1753	+0.45%	716	11,904	21,041,505
2023-07-10	1729	1763	1799	1707	+1.44%	916	11,972	21,007,575
2023-07-07	1900	1738	2384	1669	+0.23%	7521	70,509	133,573,874
2023-07-06	1720	1734	1752	1719	+0.99%	666	49,083	85,553,182
2023-07-05	1715	1717	1718	1705	+0.12%	864	8,792	15,068,125
2023-07-04	1714	1715	1718	1704	+0.12%	781	22,538	38,608,898
2023-07-03	1687	1713	1718	1683	+0.06%	617	7,934	13,576,507
2023-06-30	1719	1712	1719	1684	-0.35%	711	8,789	15,071,816
2023-06-29	1714	1718	1729	1704	+0.82%	636	8,938	15,359,366
2023-06-28	1706	1704	1719	1693	-0.12%	668	9,482	16,210,213
2023-06-27	1678	1706	1706	1668	+1.97%	697	9,056	15,275,791
2023-06-26	1675	1673	1688	1654	-0.89%	609	10,360	17,365,486
2023-06-23	1690	1688	1706	1608	-0.65%	637	11,926	20,074,533
2023-06-22	1695	1699	1707	1692	+0.12%	190	2,773	4,709,940
2023-06-21	1680	1697	1709	1656	+0.83%	805	11,045	18,676,306
2023-06-20	1616	1683	1683	1604	+4.15%	813	15,441	25,089,016
2023-06-19	1608	1616	1635	1602	+0.69%	322	4,758	7,673,413
2023-06-16	1620	1605	1626	1601	-0.31%	836	8,825	14,202,046
2023-06-15	1590	1610	1630	1577	+1.71%	958	11,056	17,629,806
2023-06-14	1590	1583	1599	1571	+0.83%	828	9,130	14,468,272
2023-06-13	1530	1570	1574	1524	+2.75%	887	13,149	20,449,547
2023-06-09	1527	1528	1541	1522	+0.13%	781	8,986	13,761,502
2023-06-08	1518	1526	1534	1508	+0.53%	858	8,877	13,525,633
2023-06-07	1507	1518	1537	1507	+0.86%	720	9,176	13,979,879
2023-06-06	1513	1505	1513	1470	-0.53%	441	7,297	10,921,221
2023-06-05	1521	1513	1544	1504	-0.59%	856	10,782	16,463,805
2023-06-02	1518	1522	1528	1452	-0.07%	816	9,561	14,491,988
2023-06-01	1524	1523	1534	1516	0.00%	725	10,768	16,426,573
2023-05-31	1509	1523	1534	1491	+1.06%	874	11,368	17,182,123
2023-05-30	1527	1507	1534	1501	-0.72%	915	13,963	21,285,916
2023-05-29	1475	1518	1520	1461	+2.92%	868	12,613	18,962,168
2023-05-26	1446	1475	1478	1435	+2.22%	808	10,805	15,735,481
2023-05-25	1446	1443	1457	1426	+0.14%	562	10,833	15,613,938
2023-05-24	1435	1441	1445	1423	+0.63%	784	8,972	12,847,663
2023-05-23	1436	1432	1438	1421	+0.14%	609	8,222	11,760,339
2023-05-22	1427	1430	1458	1416	+0.63%	686	9,145	13,108,613
2023-05-19	1450	1421	1526	1400	-0.42%	1045	13,421	19,450,185
2023-05-18	1494	1427	1554	1418	-4.29%	926	26,007	39,046,879
2023-05-17	1490	1491	1510	1485	+0.07%	407	12,853	19,223,360
2023-05-16	1485	1490	1510	1480	+1.57%	366	7,199	10,762,206
2023-05-15	1420	1467	1467	1402	+3.46%	587	9,583	13,900,781
2023-05-12	1421	1418	1421	1366	-0.21%	597	18,844	26,206,703
2023-05-11	1418	1421	1432	1417	0.00%	495	7,700	10,964,586
2023-05-10	1415	1421	1422	1383	+0.42%	599	21,742	30,540,961
2023-05-08	1435	1415	1447	1404	-1.39%	661	13,118	18,573,575
2023-05-05	1440	1435	1443	1429	+0.07%	474	10,786	15,458,820
2023-05-04	1420	1434	1448	1420	-0.49%	562	22,059	31,766,393
2023-05-03	1494	1441	1497	1440	-2.96%	1256	57,513	84,384,858
2023-05-02	1556	1485	1565	1462	-5.05%	1384	47,235	71,664,479
2023-04-28	1588	1564	1592	1535	-1.32%	1220	24,002	37,323,288
2023-04-27	1582	1585	1589	1574	+0.19%	1024	11,160	17,664,570
2023-04-26	1594	1582	1597	1579	-0.69%	993	11,079	17,610,558
2023-04-25	1613	1593	1627	1585	-1.06%	937	19,346	30,947,198
2023-04-24	1621	1610	1625	1588	-0.62%	453	15,273	24,706,317
2023-04-21	1622	1620	1631	1603	-0.06%	879	15,762	25,499,553
2023-04-20	1619	1621	1627	1566	-0.06%	1360	41,121	65,686,228
2023-04-19	1646	1622	1647	1592	-1.16%	1010	27,578	44,712,829
2023-04-18	1648	1641	1655	1624	+0.06%	673	13,130	21,517,033
2023-04-17	1645	1640	1655	1627	0.00%	881	11,837	19,446,035
2023-04-14	1652	1640	1656	1630	-0.24%	686	9,706	15,924,447
2023-04-13	1648	1644	1665	1635	-0.48%	469	16,330	26,822,050
2023-04-12	1638	1652	1657	1626	+0.18%	910	21,596	35,496,986
2023-04-11	1670	1649	1675	1625	-0.84%	966	21,275	35,206,075
2023-04-10	1660	1663	1671	1648	+0.06%	616	8,765	14,578,681
2023-04-07	1658	1662	1665	1652	+0.18%	874	10,874	18,042,057
2023-04-06	1661	1659	1665	1653	0.00%	930	11,207	18,614,318
2023-04-05	1656	1659	1666	1631	+0.24%	841	13,827	22,838,699
2023-04-04	1658	1655	1667	1652	-0.18%	913	16,439	27,322,007
2023-04-03	1688	1658	1688	1630	+0.48%	763	14,190	23,412,565
2023-03-31	1689	1650	1691	1622	-2.25%	1022	15,936	26,410,435
2023-03-30	1681	1688	1690	1662	+0.24%	960	13,034	21,911,240
2023-03-29	1679	1684	1712	1669	+0.30%	494	8,026	13,492,441
2023-03-28	1683	1679	1687	1661	-0.18%	724	15,495	26,002,357
2023-03-27	1730	1682	1731	1680	-2.21%	1195	22,499	38,069,559
2023-03-24	1720	1720	1733	1711	+0.06%	1106	10,174	17,485,982
2023-03-23	1733	1719	1748	1705	-0.81%	1276	14,611	25,178,820
2023-03-22	1821	1733	1823	1732	-4.94%	1036	39,798	70,073,269
2023-03-21	1848	1823	1865	1780	-1.30%	521	21,368	39,217,168
2023-03-20	1841	1847	1880	1833	+0.76%	1180	39,861	74,193,534
2023-03-17	1762	1833	1845	1757	+4.68%	1228	50,095	90,109,909
2023-03-16	1795	1751	1795	1727	-0.11%	892	15,628	27,421,312
2023-03-15	1771	1753	1771	1718	+0.92%	1026	44,980	78,165,328
2023-03-14	1756	1737	1811	1732	-1.47%	1044	27,900	49,261,154
2023-03-13	1774	1763	1814	1758	-1.84%	1228	59,503	106,227,572
2023-03-10	1813	1796	1816	1783	-0.83%	704	9,569	17,177,359
2023-03-09	1821	1811	1833	1807	-0.77%	629	16,005	29,134,669
2023-03-07	1813	1825	1831	1813	+0.05%	729	8,969	16,347,549
2023-03-06	1806	1824	1832	1806	+1.39%	851	10,741	19,570,435
2023-03-03	1771	1799	1806	1769	+1.30%	876	15,849	28,336,967
2023-03-02	1806	1776	1819	1766	-1.50%	1075	36,679	65,292,187
2023-03-01	1777	1803	1822	1776	+1.81%	994	13,622	24,508,841
2023-02-28	1751	1771	1782	1751	+0.68%	1053	12,293	21,738,549
2023-02-27	1723	1759	1759	1686	+2.51%	1112	34,618	59,865,156
2023-02-24	1721	1716	1739	1712	-0.46%	804	16,689	28,822,994
2023-02-22	1732	1724	1735	1705	+0.06%	795	10,694	18,321,390
2023-02-21	1682	1723	1749	1678	+2.01%	1419	74,398	127,706,639
2023-02-20	1657	1689	1689	1635	+1.56%	838	11,919	19,631,922
2023-02-17	1641	1663	1674	1631	+1.53%	894	24,988	41,277,543
2023-02-16	1629	1638	1675	1628	-0.55%	961	23,033	38,087,206
2023-02-15	1700	1647	1700	1647	-3.29%	928	10,034	16,807,816
2023-02-14	1725	1703	1736	1695	-1.73%	740	13,473	23,064,135
2023-02-13	1729	1733	1748	1697	+0.12%	779	10,895	18,934,940
2023-02-10	1729	1731	1739	1726	-0.35%	692	10,462	18,135,588
2023-02-09	1660	1737	1751	1400	+0.93%	486	9,907	17,041,806
2023-02-08	1743	1721	1758	1721	-1.04%	1102	27,073	46,970,140
2023-02-07	1744	1739	1764	1731	-0.17%	856	19,305	33,730,441
2023-02-06	1696	1742	1745	1696	+2.11%	756	14,295	24,650,643
2023-02-03	1705	1706	1716	1678	-0.06%	632	12,094	20,487,344
2023-02-02	1696	1707	1717	1683	+1.13%	1068	10,377	17,655,690
2023-02-01	1687	1688	1709	1680	+0.54%	1008	11,603	19,684,490
2023-01-31	1657	1679	1681	1655	+1.33%	640	9,359	15,614,808
2023-01-30	1650	1657	1679	1638	+0.91%	1061	11,945	19,706,261
2023-01-27	1621	1642	1643	1612	+1.67%	935	10,151	16,536,813
2023-01-26	1620	1615	1626	1611	+0.12%	708	9,937	16,094,361
2023-01-25	1618	1613	1623	1602	-0.12%	821	11,814	19,039,830
2023-01-24	1639	1615	1649	1614	-0.74%	1068	12,505	20,357,531
2023-01-23	1636	1627	1642	1577	+1.12%	1185	13,431	21,845,998
2023-01-20	1613	1609	1623	1590	-0.12%	1080	25,953	41,507,459
2023-01-19	1626	1611	1633	1606	-1.65%	905	10,783	17,445,107
2023-01-18	1614	1638	1645	1581	+0.55%	960	11,139	18,178,465
2023-01-17	1650	1629	1657	1625	-1.21%	1083	12,593	20,619,854
2023-01-16	1523	1649	1653	1370	+1.60%	1451	23,171	37,105,599
2023-01-13	1627	1623	1644	1615	-0.18%	959	12,893	20,928,838
2023-01-12	1635	1626	1648	1614	-0.25%	958	11,523	18,776,901
2023-01-11	1594	1630	1632	1587	+2.26%	878	11,258	18,143,940
2023-01-10	1597	1594	1615	1573	-0.31%	1164	12,380	19,686,347
2023-01-09	1584	1599	1618	1584	+1.07%	1163	14,160	22,592,638
2023-01-06	1587	1582	1592	1575	0.00%	1022	12,677	20,081,317
2023-01-05	1598	1582	1598	1578	-0.69%	873	11,232	17,821,281
2023-01-04	1598	1593	1608	1582	-0.19%	1114	12,506	19,937,228
2023-01-03	1568	1596	1618	1566	0.00%	1219	24,999	39,576,807

Архив котировок акции INGR по годам

2025 2024 2023 2022 2021 2020