Русагро
RAGR
112.42 ₽ -1.16% ↓История котировок RAGR
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 113.74 | 112.24 | 113.86 | 111.74 | -1.32% | 9179 | 1,042,962 | 117,326,020 |
| 2026-04-16 | 114.4 | 113.74 | 115.7 | 113.1 | -0.25% | 9590 | 1,187,069 | 135,482,864 |
| 2026-04-15 | 113.2 | 114.02 | 114.5 | 108 | +0.85% | 42411 | 7,818,584 | 871,011,768 |
| 2026-04-14 | 113.6 | 113.06 | 114.24 | 112.12 | -0.30% | 9578 | 1,118,942 | 126,692,429 |
| 2026-04-13 | 114.46 | 113.4 | 117.9 | 112.9 | -0.74% | 18847 | 1,922,245 | 220,197,216 |
| 2026-04-10 | 114.9 | 114.24 | 115.8 | 114.16 | -0.57% | 7499 | 538,477 | 61,840,165 |
| 2026-04-09 | 115 | 114.9 | 116.64 | 114.52 | +0.30% | 12740 | 1,296,851 | 149,919,369 |
| 2026-04-08 | 115 | 114.56 | 115.68 | 114 | -0.45% | 10175 | 967,351 | 111,042,741 |
| 2026-04-07 | 116.96 | 115.08 | 117.76 | 114 | -1.44% | 15367 | 1,583,829 | 183,719,859 |
| 2026-04-06 | 116.24 | 116.76 | 118.22 | 115.8 | +0.64% | 23412 | 2,683,739 | 314,087,062 |
| 2026-04-03 | 114.2 | 116.02 | 117.9 | 114.14 | +1.77% | 30100 | 5,675,792 | 659,955,831 |
| 2026-04-02 | 113.48 | 114 | 115.1 | 112.94 | +0.80% | 13907 | 1,136,230 | 129,493,669 |
| 2026-04-01 | 112.4 | 113.1 | 113.3 | 112.18 | +0.50% | 9278 | 700,601 | 79,067,170 |
| 2026-03-31 | 113.2 | 112.54 | 113.2 | 112 | -0.50% | 7470 | 537,841 | 60,555,029 |
| 2026-03-30 | 112.9 | 113.1 | 114.54 | 112.02 | +0.27% | 13526 | 1,119,830 | 126,504,843 |
| 2026-03-27 | 112.72 | 112.8 | 113.34 | 111.58 | -0.19% | 10651 | 1,467,621 | 165,321,113 |
| 2026-03-26 | 113.3 | 113.02 | 115.8 | 112.5 | -0.23% | 16405 | 2,348,901 | 267,000,623 |
| 2026-03-25 | 113.2 | 113.28 | 114 | 112.44 | +0.02% | 9065 | 873,239 | 98,757,182 |
| 2026-03-24 | 113.66 | 113.26 | 114.28 | 112.22 | -0.35% | 10464 | 1,266,729 | 143,521,368 |
| 2026-03-23 | 116.6 | 113.66 | 116.7 | 112.2 | -2.52% | 24434 | 2,404,665 | 275,149,908 |
| 2026-03-20 | 116.66 | 116.6 | 118.2 | 116 | +0.07% | 15645 | 968,374 | 113,459,577 |
| 2026-03-19 | 116.96 | 116.52 | 118.94 | 116.5 | -0.31% | 17285 | 2,274,117 | 268,168,965 |
| 2026-03-18 | 115.96 | 116.88 | 117.7 | 115.62 | +0.79% | 18971 | 1,713,639 | 199,522,977 |
| 2026-03-17 | 115.9 | 115.96 | 116.34 | 115.4 | +0.09% | 8915 | 819,939 | 94,981,756 |
| 2026-03-16 | 116.12 | 115.86 | 119.1 | 114.98 | -0.19% | 31443 | 3,839,953 | 448,340,812 |
| 2026-03-13 | 115.6 | 116.08 | 117.64 | 115.06 | +0.68% | 17095 | 1,802,144 | 210,120,806 |
| 2026-03-12 | 117.58 | 115.3 | 117.76 | 114.2 | -1.57% | 25920 | 3,174,359 | 367,457,569 |
| 2026-03-11 | 118 | 117.14 | 118.56 | 116.24 | -0.90% | 16704 | 990,507 | 116,476,806 |
| 2026-03-10 | 119.9 | 118.2 | 120.26 | 117.2 | -1.05% | 22309 | 2,336,786 | 277,289,798 |
| 2026-03-09 | 119.04 | 119.46 | 120.52 | 118.88 | +0.35% | 12636 | 1,676,820 | 200,948,671 |
| 2026-03-06 | 125.5 | 119.04 | 127.28 | 118.62 | -4.68% | 36911 | 6,546,299 | 796,105,425 |
| 2026-03-05 | 122.9 | 124.88 | 126.46 | 121.78 | +1.78% | 23222 | 3,593,675 | 446,862,552 |
| 2026-03-04 | 123.24 | 122.7 | 123.38 | 121.1 | -0.08% | 11814 | 1,533,869 | 187,592,237 |
| 2026-03-03 | 121.54 | 122.8 | 123.7 | 120.88 | +1.00% | 16756 | 2,648,060 | 324,834,819 |
| 2026-03-02 | 121.1 | 121.58 | 122.8 | 119.7 | +0.40% | 25025 | 2,799,356 | 339,396,911 |
| 2026-02-27 | 121.1 | 121.1 | 122.18 | 120.48 | +0.18% | 21333 | 1,504,885 | 182,636,817 |
| 2026-02-26 | 120.58 | 120.88 | 121.46 | 119.68 | +0.25% | 12361 | 1,217,245 | 146,824,929 |
| 2026-02-25 | 122.02 | 120.58 | 122.36 | 119.38 | -1.18% | 21027 | 2,714,630 | 326,459,628 |
| 2026-02-24 | 122.72 | 122.02 | 123.28 | 121.1 | -0.57% | 12668 | 1,039,945 | 127,243,995 |
| 2026-02-20 | 122.52 | 122.72 | 124.12 | 122.2 | +0.18% | 7163 | 948,432 | 116,959,526 |
| 2026-02-19 | 122.9 | 122.5 | 123.56 | 121.94 | -0.31% | 8753 | 980,951 | 120,489,726 |
| 2026-02-18 | 123.34 | 122.88 | 124.8 | 121.62 | -0.61% | 12135 | 1,912,740 | 235,603,590 |
| 2026-02-17 | 122.46 | 123.64 | 125 | 121.88 | +1.11% | 18702 | 3,006,804 | 371,381,189 |
| 2026-02-16 | 120.98 | 122.28 | 122.7 | 120.2 | +1.53% | 12430 | 1,555,074 | 189,125,630 |
| 2026-02-13 | 120.3 | 120.44 | 121.24 | 119.62 | +0.35% | 9670 | 1,115,872 | 134,553,472 |
| 2026-02-12 | 119.96 | 120.02 | 121.96 | 119.38 | +0.44% | 12202 | 1,851,117 | 223,390,938 |
| 2026-02-11 | 119.4 | 119.5 | 120.54 | 118.74 | +0.29% | 10978 | 1,345,350 | 160,834,937 |
| 2026-02-10 | 120.2 | 119.16 | 121.58 | 118.58 | -0.95% | 15096 | 2,107,020 | 252,533,597 |
| 2026-02-09 | 124.62 | 120.3 | 126 | 119.02 | -3.37% | 45619 | 7,365,515 | 891,208,040 |
| 2026-02-06 | 129.38 | 124.5 | 130.32 | 123.8 | -3.77% | 28946 | 5,576,986 | 707,103,576 |
| 2026-02-05 | 124.3 | 129.38 | 130.16 | 121.32 | +4.29% | 56707 | 13,043,764 | 1,669,952,430 |
| 2026-02-04 | 125.36 | 124.06 | 126.22 | 122.7 | -1.04% | 21858 | 1,868,072 | 232,848,501 |
| 2026-02-03 | 127 | 125.36 | 127.18 | 125.12 | -0.79% | 14526 | 1,187,821 | 149,718,315 |
| 2026-02-02 | 126.5 | 126.36 | 129.52 | 124.18 | -3.13% | 52313 | 8,518,269 | 1,082,410,626 |
| 2026-01-30 | 125.24 | 130.44 | 134.04 | 120.78 | +4.37% | 50534 | 12,478,085 | 1,602,954,888 |
| 2026-01-29 | 122.8 | 124.98 | 126.32 | 120.72 | +1.63% | 26231 | 4,772,316 | 594,790,161 |
| 2026-01-28 | 120.14 | 122.98 | 124.7 | 120.12 | +2.47% | 37546 | 6,884,673 | 847,936,314 |
| 2026-01-27 | 118.1 | 120.02 | 120.3 | 117.6 | +2.01% | 10754 | 1,577,807 | 187,513,449 |
| 2026-01-26 | 119.2 | 117.66 | 120.42 | 117.02 | -1.44% | 19393 | 2,655,752 | 315,824,756 |
| 2026-01-23 | 115.78 | 119.38 | 120.22 | 115.02 | +3.20% | 35741 | 7,401,615 | 878,376,533 |
| 2026-01-22 | 115.46 | 115.68 | 117.82 | 114.9 | +0.50% | 20167 | 2,549,846 | 296,561,123 |
| 2026-01-21 | 114.8 | 115.1 | 116.6 | 114.28 | +0.23% | 11183 | 2,044,483 | 235,544,259 |
| 2026-01-20 | 114.52 | 114.84 | 115.92 | 113.28 | +0.28% | 10339 | 1,878,185 | 215,133,998 |
| 2026-01-19 | 114.72 | 114.52 | 115.3 | 114 | +0.14% | 11754 | 1,339,869 | 153,485,381 |
| 2026-01-16 | 114.34 | 114.36 | 115 | 113.8 | +0.28% | 7833 | 1,016,382 | 116,402,022 |
| 2026-01-15 | 113.62 | 114.04 | 114.46 | 113.22 | +0.37% | 6168 | 646,381 | 73,590,288 |
| 2026-01-14 | 114.48 | 113.62 | 115.3 | 110.54 | -0.82% | 14656 | 2,082,059 | 236,332,819 |
| 2026-01-13 | 113.58 | 114.56 | 115.04 | 112.64 | +1.31% | 10022 | 1,615,016 | 183,952,330 |
| 2026-01-12 | 112.24 | 113.08 | 113.46 | 112.18 | +0.60% | 7087 | 905,825 | 102,402,007 |
| 2026-01-09 | 111.78 | 112.4 | 113.26 | 111.56 | +0.52% | 5024 | 714,452 | 80,462,576 |
| 2026-01-08 | 110 | 111.82 | 112.42 | 109.04 | +0.72% | 8236 | 1,371,486 | 152,194,417 |
| 2026-01-06 | 111.5 | 111.02 | 111.5 | 110.72 | -0.14% | 4009 | 334,895 | 37,207,335 |
| 2026-01-05 | 111.2 | 111.18 | 111.4 | 110.26 | 0.00% | 7138 | 613,986 | 68,056,391 |