Русагро

RAGR

112.42 ₽ -1.16% ↓

История котировок RAGR

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	111.6	110.52	112.66	110	-0.97%	12151	1,291,437	144,010,105
2025-12-29	111.88	111.6	117.1	111.5	-0.16%	24624	4,704,102	535,304,244
2025-12-26	111.1	111.78	112.22	111.1	+0.58%	9673	1,649,951	184,176,417
2025-12-25	112	111.14	112	110.7	-0.55%	5952	740,341	82,355,706
2025-12-24	112.8	111.76	113.28	111.1	-0.71%	7925	1,024,377	114,648,099
2025-12-23	114.94	112.56	115.44	110.74	-2.27%	23380	3,742,564	419,707,727
2025-12-22	117.1	115.18	118.34	114.4	-1.64%	15196	1,696,784	197,136,104
2025-12-19	118.28	117.1	120.8	116.5	-0.68%	19984	2,514,927	298,249,872
2025-12-18	119.82	117.9	120.3	117.12	-1.80%	18776	2,243,189	265,412,817
2025-12-17	120.2	120.06	121.3	118.64	-0.05%	56014	1,207,458	144,541,510
2025-12-16	119.2	120.12	123.36	119.2	+0.82%	53836	5,039,728	610,660,103
2025-12-15	117.48	119.14	119.62	117.48	+1.05%	29566	689,103	81,980,174
2025-12-12	121.34	117.9	122.36	117.42	-2.87%	6982	1,151,808	138,311,807
2025-12-11	119.24	121.38	123.38	119.24	+1.79%	24747	5,294,517	645,825,290
2025-12-10	119.88	119.24	120.1	117.38	-0.37%	7685	1,081,646	128,400,445
2025-12-09	119.28	119.68	120.32	118.54	+0.35%	4514	779,968	93,211,358
2025-12-08	119.6	119.26	121.8	118.8	-0.28%	12042	1,355,229	163,102,556
2025-12-05	118.52	119.6	120.74	117.64	+1.51%	8551	1,267,519	151,789,550
2025-12-04	117	117.82	118.92	117	+0.70%	4080	555,731	65,808,533
2025-12-03	118.1	117	118.1	116.22	-1.58%	6271	762,415	89,256,689
2025-12-02	118.72	118.88	120.1	118	-0.15%	6148	725,600	86,400,836
2025-12-01	118.84	119.06	120.76	118.14	+0.56%	9827	1,388,705	166,197,491
2025-11-28	118.54	118.4	119.88	116.68	+0.29%	9952	1,551,676	183,313,131
2025-11-27	119.2	118.06	121.98	117.34	-0.96%	13352	2,350,007	281,341,586
2025-11-26	121.38	119.2	121.46	118.3	-1.76%	11021	2,099,360	251,340,456
2025-11-25	115.2	121.34	123.42	115.1	+5.17%	50840	9,821,233	1,179,803,755
2025-11-24	113.5	115.38	117.46	112.9	+2.12%	29339	4,961,850	572,901,789
2025-11-21	111.3	112.98	115.36	111.3	+1.86%	33688	7,354,163	835,032,185
2025-11-20	110.18	110.92	111.1	109.14	+0.69%	9587	1,605,459	177,155,601
2025-11-19	110.96	110.16	111.32	109	+0.31%	10166	1,983,609	218,876,051
2025-11-18	110.3	109.82	111.52	108.96	-0.16%	7714	1,857,648	204,896,578
2025-11-17	108.46	110	110.98	107.42	+1.70%	8707	1,450,238	158,092,663
2025-11-14	109	108.16	109.48	108.04	-0.70%	3983	502,322	54,550,928
2025-11-13	109.24	108.92	109.74	108.04	-0.29%	9870	713,220	77,791,578
2025-11-12	110.46	109.24	111.2	108.6	-1.16%	9830	724,578	79,476,606
2025-11-11	109.58	110.52	112	108.66	+0.86%	6055	957,998	105,715,717
2025-11-10	109.06	109.58	110.18	108.74	+0.48%	10847	785,391	85,945,325
2025-11-07	109.68	109.06	110.64	107.92	-0.57%	8761	1,705,404	186,579,326
2025-11-06	110.12	109.68	111.08	109.42	-0.31%	4406	556,317	61,221,209
2025-11-05	110.1	110.02	111.42	108.8	-0.31%	6799	732,628	80,552,262
2025-11-03	109.68	110.36	111.94	109.68	+0.49%	15670	478,210	53,062,928
2025-11-01	109.6	109.82	110.48	108.64	+0.48%	3151	392,620	43,039,682
2025-10-31	111.58	109.3	111.92	108.3	-2.04%	6740	1,080,069	118,490,190
2025-10-30	110.82	111.58	112.22	109.68	+0.83%	8857	1,809,797	201,418,761
2025-10-29	107.4	110.66	112.12	105.8	+3.29%	17840	3,158,979	346,301,369
2025-10-28	106	107.14	108.38	104.94	+1.88%	6385	1,012,727	108,136,704
2025-10-27	109.16	105.16	109.22	105	-3.66%	11239	1,182,534	126,339,667
2025-10-24	112.5	109.16	114	104.62	-2.74%	15033	3,303,212	359,800,953
2025-10-23	111.5	112.24	112.52	110.06	-1.08%	7277	1,033,112	115,115,754
2025-10-22	116	113.46	116.5	111.5	-1.82%	10810	1,732,692	198,846,588
2025-10-21	119.94	115.56	120.2	114.3	-3.49%	13519	2,108,174	246,276,562
2025-10-20	116.6	119.74	121.6	116.3	+3.22%	17540	3,128,874	371,275,451
2025-10-17	117.1	116	118.78	114.6	-0.65%	10914	1,902,937	220,911,492
2025-10-16	112.32	116.76	118	111.32	+3.97%	17154	2,731,695	313,957,653
2025-10-15	112	112.3	113.86	111.48	+0.38%	14130	996,385	112,235,447
2025-10-14	113.04	111.88	113.3	111.22	-0.66%	7703	873,071	97,952,334
2025-10-13	113.5	112.62	114.6	111.82	-1.02%	12904	1,958,948	221,877,825
2025-10-10	115.44	113.78	116.22	112.22	-1.22%	10363	1,781,546	203,483,884
2025-10-09	115.88	115.18	117.24	108.96	-0.60%	27257	7,040,943	795,657,419
2025-10-08	117.98	115.88	122.24	114.3	-1.55%	30730	8,279,610	981,801,990
2025-10-07	115.46	117.7	119	114.52	+1.92%	11364	2,096,376	245,724,186
2025-10-06	111.12	115.48	116.96	107.52	+4.13%	26255	4,531,260	512,558,754
2025-10-03	115.72	110.9	117.38	110.46	-3.92%	16544	3,433,962	391,419,515
2025-10-02	117.94	115.42	117.94	114.24	-1.92%	12391	1,907,920	220,795,363
2025-10-01	120.68	117.68	122.8	115.84	-2.97%	18608	4,443,174	528,237,253
2025-09-30	118.28	121.28	123	117.72	+2.55%	23772	5,769,500	696,330,240
2025-09-29	118.4	118.26	119	115.5	+0.65%	14512	2,706,510	317,533,500
2025-09-26	115.24	117.5	119	114.12	+2.41%	16470	3,278,447	384,423,840
2025-09-25	116.92	114.74	117.58	114.22	-1.93%	8898	1,239,163	143,429,133
2025-09-24	116.1	117	118.3	113.4	+1.30%	11283	1,808,702	210,427,991
2025-09-23	116.98	115.5	119.62	114.5	-0.79%	13996	2,421,167	284,188,596
2025-09-22	118.64	116.42	119.58	113.38	-1.74%	16837	2,792,957	325,870,766
2025-09-19	122.8	118.48	122.8	118.38	-3.25%	13641	2,515,688	302,891,025
2025-09-18	125	122.46	125.24	122	-1.73%	8902	1,459,331	179,569,654
2025-09-17	123.5	124.62	125	121.42	+1.10%	11368	2,071,879	255,365,145
2025-09-16	125.46	123.26	126.4	122.16	-1.66%	14760	2,311,979	286,503,702
2025-09-15	125.72	125.34	126.8	124	+0.35%	14786	1,926,129	241,438,004
2025-09-12	129.5	124.9	130.8	123.7	-3.40%	22834	4,658,385	588,939,787
2025-09-11	130.52	129.3	131.08	129.2	-1.01%	10615	1,623,598	211,188,389
2025-09-10	132	130.62	132.64	129.8	-1.02%	12379	2,356,288	309,807,178
2025-09-09	132.72	131.96	133.52	130.5	-0.57%	13052	2,042,377	269,875,327
2025-09-08	132.8	132.72	133.78	132.04	+0.05%	14805	1,934,998	256,967,978
2025-09-05	132.42	132.66	133.62	131.6	-0.02%	14272	2,616,703	347,384,658
2025-09-04	134	132.68	134.74	131.2	-1.12%	20839	4,446,883	590,402,763
2025-09-03	132.08	134.18	134.74	127.8	+1.59%	44463	10,776,500	1,408,557,497
2025-09-02	135.74	132.08	137.36	130.26	-2.70%	30630	7,876,489	1,049,898,681
2025-09-01	136.24	135.74	138.18	135.02	-0.34%	22304	3,930,403	536,785,558
2025-08-29	136.68	136.2	137.9	134.16	-0.34%	29115	7,131,662	969,832,998
2025-08-28	138.22	136.66	139.74	136.06	-0.78%	45384	11,848,054	1,631,774,566
2025-08-27	133	137.74	138.3	132.7	+3.39%	71558	19,244,816	2,616,583,270
2025-08-26	131.72	133.22	133.62	131	+1.63%	20110	5,237,432	694,726,752
2025-08-25	131.12	131.08	132.46	129	-0.03%	28313	7,253,939	949,327,902
2025-08-22	131.5	131.12	133.4	129.5	-0.29%	60406	12,990,687	1,710,896,336
2025-08-21	132.06	131.5	135	130.22	-0.06%	95802	36,314,445	4,838,335,015
2025-08-20	128.04	131.58	132.5	126.48	+2.75%	81176	25,160,772	3,267,293,529
2025-08-19	133.68	128.06	135.7	124.3	-3.83%	179618	67,262,079	8,595,933,386
2025-08-18	131.98	133.16	136.4	128.1	-0.79%	143954	46,604,576	6,222,633,459
2025-08-15	128.52	134.22	134.9	127.5	+4.40%	118224	42,429,547	5,617,679,317
2025-08-14	123.64	128.56	129.6	120.62	+3.98%	108529	29,390,630	3,712,365,281
2025-08-13	115.98	123.64	124.6	115.72	+6.79%	89538	23,008,731	2,791,236,993
2025-08-12	115.68	115.78	116.48	113.22	+0.28%	24055	5,740,402	658,977,148
2025-08-11	112.76	115.46	119.64	112.76	+2.78%	79215	12,954,250	1,504,494,178
2025-08-08	111	112.34	112.98	110.58	+1.21%	27226	4,563,528	510,135,161
2025-08-07	109.82	111	113.14	109.7	+0.84%	60466	7,417,702	829,789,824
2025-08-06	107.3	110.08	111.5	106.64	+2.82%	35505	7,731,704	846,453,861
2025-08-05	106.62	107.06	109.32	106.56	+0.06%	25300	3,967,458	428,876,692
2025-08-04	105	107	107.3	104.78	+2.16%	17333	2,246,302	239,064,709
2025-08-01	104.76	104.74	106.28	103.66	-0.02%	11804	1,406,965	147,506,627
2025-07-31	104.88	104.76	105.62	102.6	+0.52%	12180	1,563,058	162,836,000
2025-07-30	106.6	104.22	106.86	104.1	-1.79%	12506	1,331,672	140,366,454
2025-07-29	105.92	106.12	107.48	105.64	+0.19%	13504	1,766,565	188,096,318
2025-07-28	105.98	105.92	110	105.5	+0.02%	38535	5,405,214	581,153,520
2025-07-25	108.4	105.9	108.94	105.14	-2.22%	55701	6,629,288	709,572,148
2025-07-24	105.34	108.3	110.82	104.7	+2.85%	81185	21,830,997	2,370,218,299
2025-07-23	105.34	105.3	106.9	104.86	-0.02%	25237	3,390,870	358,822,925
2025-07-22	106.42	105.32	106.6	103.6	-1.03%	22046	4,212,380	442,210,941
2025-07-21	100.7	106.42	106.5	100.22	+5.74%	50351	10,507,262	1,092,952,469
2025-07-18	99.46	100.64	100.8	99	+1.51%	19278	4,256,961	425,775,397
2025-07-17	99	99.14	100.72	98.7	0.00%	12611	2,344,152	233,548,085
2025-07-16	100.24	99.14	101.32	98.56	-0.98%	18771	3,382,285	337,734,324
2025-07-15	100.58	100.12	102.3	99.56	-0.12%	23634	3,628,892	366,857,550
2025-07-14	98	100.24	100.9	95.42	+2.33%	33031	4,323,080	425,515,035
2025-07-11	98	97.96	100.66	96	-0.16%	29545	4,882,875	480,238,030
2025-07-10	98.66	98.12	100.94	94.78	-0.37%	45233	11,018,057	1,079,684,684
2025-07-09	104	98.48	105.28	97.02	-5.02%	34501	8,136,516	817,801,783
2025-07-08	104.94	103.68	108.02	103.48	-1.24%	30727	4,998,665	527,651,529
2025-07-07	106.2	104.98	106.7	104.72	-1.39%	28225	2,716,825	286,658,821
2025-07-04	107.06	106.46	107.82	105.16	-0.82%	25692	3,648,119	387,883,574
2025-07-03	109.2	107.34	110.28	107	-1.63%	22777	4,513,415	488,254,128
2025-07-02	110.5	109.12	110.9	109	-0.94%	16514	1,938,396	212,771,425
2025-07-01	112	110.16	113.22	109.62	-1.43%	23390	4,659,204	518,900,556
2025-06-30	108	111.76	112.5	107.82	+3.48%	59427	10,036,643	1,113,877,113
2025-06-27	108	108	108.44	107.32	+0.02%	15366	1,715,814	184,993,346
2025-06-26	108.36	107.98	109.12	107.64	-0.57%	19496	2,058,788	222,869,934
2025-06-25	110.64	108.6	111.1	107.22	-1.58%	48936	5,869,651	639,267,942
2025-06-24	109.04	110.34	111.84	108.68	+1.19%	29076	3,796,423	418,426,040
2025-06-23	111.56	109.04	112.1	108.66	-2.24%	27526	3,167,716	347,661,047
2025-06-20	111.38	111.54	114.8	110.1	+0.40%	35616	7,146,660	807,166,607
2025-06-19	112.88	111.1	114.6	109.78	-1.16%	34296	4,908,815	550,434,984
2025-06-18	113.6	112.4	116.64	111.36	-0.51%	80435	14,030,310	1,601,025,766
2025-06-17	105.22	112.98	113.8	104.58	+7.62%	48809	8,950,829	987,570,495
2025-06-16	106.82	104.98	107.64	104.66	-1.70%	25126	2,592,451	274,589,892
2025-06-13	106.92	106.8	107.86	106.56	+0.06%	6479	598,025	64,085,646
2025-06-11	106.6	106.74	108.8	106.06	+0.23%	17237	2,037,793	219,240,109
2025-06-10	107.5	106.5	108.96	105.16	-0.80%	26087	3,438,838	365,614,323
2025-06-09	108.1	107.36	109	106.3	-0.63%	24402	2,245,762	241,186,489
2025-06-06	112	108.04	112.12	107.2	-2.98%	46473	2,971,918	327,258,473
2025-06-05	110.42	111.36	112.6	110.04	+0.85%	25788	2,854,664	318,325,624
2025-06-04	110.68	110.42	111.62	109.52	-0.23%	21441	3,583,672	396,829,333
2025-06-03	109.5	110.68	111.96	109.38	+1.24%	23950	3,657,978	404,764,370
2025-06-02	110.5	109.32	111.34	107	-0.73%	26712	3,487,164	379,538,931
2025-05-30	109.98	110.12	112.86	108.1	+0.84%	24126	4,257,935	472,980,902
2025-05-29	114.7	109.2	115.22	108.5	-4.50%	81122	12,652,618	1,409,323,844
2025-05-28	108.26	114.34	115.5	108.12	+5.62%	42532	7,311,353	820,192,115
2025-05-27	108.36	108.26	109.48	105.18	-0.13%	33955	5,217,235	560,929,470
2025-05-26	114.5	108.4	114.5	107.1	-5.59%	57105	8,735,765	953,618,432
2025-05-23	118.4	114.82	119.48	114.1	-2.73%	33351	4,467,704	520,549,126
2025-05-22	122	118.04	122.5	118	-3.17%	46967	6,922,553	827,733,350
2025-05-21	127.12	121.9	128.38	121.1	-4.09%	43479	6,500,920	805,186,780
2025-05-20	129.54	127.1	130.2	125.32	-1.64%	31060	6,349,179	807,742,830
2025-05-19	129.96	129.22	132.22	128.74	-0.60%	34632	4,746,411	620,562,632
2025-05-16	129.1	130	131.02	126.8	+0.31%	27462	3,784,603	487,911,139
2025-05-15	129.9	129.6	130.74	125	-0.78%	69161	8,242,393	1,060,107,680
2025-05-14	140	130.62	140.58	120	-6.14%	126244	29,995,395	4,020,875,747
2025-05-13	135.98	139.16	141.98	135.52	+2.78%	106739	17,297,658	2,414,619,184
2025-05-12	129.84	135.4	136	128.8	+4.31%	50133	5,242,580	697,298,797
2025-05-08	129.1	129.8	131.42	128.68	+0.81%	14232	2,026,255	263,835,727
2025-05-07	127.22	128.76	130.5	127.02	+1.23%	16393	1,904,026	245,184,885
2025-05-06	127	127.2	128.86	125.52	+0.62%	31183	2,241,408	286,227,114
2025-05-05	131.9	126.42	132.66	125	-3.97%	56619	3,953,047	508,965,997
2025-05-02	133.62	131.64	134	130.5	-1.56%	32456	1,735,731	228,777,363
2025-04-30	131.5	133.72	134.38	129.6	+1.23%	40779	4,130,373	546,558,242
2025-04-29	135	132.1	135.02	131.54	-1.86%	40109	2,712,079	361,249,022
2025-04-28	134.62	134.6	139.8	133.02	+0.09%	60235	9,990,719	1,366,653,765
2025-04-25	133.92	134.48	136.86	133.4	+0.34%	47104	6,251,898	841,144,692
2025-04-24	135.7	134.02	136.94	132.72	-1.96%	89389	10,626,955	1,428,465,363
2025-04-23	138.4	136.7	147.96	129	-1.09%	277884	64,418,896	8,808,716,986
2025-04-22	137.4	138.2	142	133.9	+1.25%	138109	20,282,932	2,802,015,223
2025-04-21	128	136.5	137.48	127.1	+6.71%	86180	13,199,853	1,751,221,696
2025-04-18	129	127.92	130.44	126.88	-1.98%	38109	3,909,848	501,839,591
2025-04-17	127.4	130.5	133.6	126.16	+2.80%	102318	14,157,822	1,847,683,514
2025-04-16	127.92	126.94	128.18	125.54	-0.78%	51995	3,473,101	439,660,543
2025-04-15	128.28	127.94	129.98	125.62	-0.27%	67040	2,775,642	353,714,483
2025-04-14	128.14	128.28	133.98	127	+0.11%	59453	6,089,387	789,844,927
2025-04-11	126	128.14	133.48	125.5	+1.80%	60669	7,067,223	914,157,717
2025-04-10	134.9	125.88	135	125.24	+2.47%	73526	9,582,686	1,228,272,677
2025-04-09	130.84	122.84	132.2	119.1	-6.11%	107044	12,037,071	1,495,057,702
2025-04-08	134	130.84	136.94	130.72	+0.65%	48575	7,610,470	1,020,200,046
2025-04-07	130	130	137.24	124.88	-8.13%	85907	12,263,687	1,614,768,268
2025-04-04	150	141.5	151.9	140.2	-4.43%	65861	9,308,778	1,346,138,032
2025-04-03	158	148.06	158.6	147.02	-4.49%	50624	7,793,175	1,192,806,599
2025-04-02	152.74	155.02	160.44	152.56	-0.84%	85215	14,894,983	2,337,822,099
2025-04-01	149	156.34	162.84	147.6	+6.34%	213088	50,310,856	7,830,267,782
2025-03-31	153.1	147.02	158.24	140.3	-3.26%	205829	42,501,755	6,209,586,386
2025-03-28	162	151.98	169.7	150	-8.50%	174660	35,343,312	5,624,949,104
2025-03-27	175	166.1	177.78	156.32	-8.74%	444471	84,823,386	14,237,811,716
2025-03-26	230.5	182	231.5	180.1	-19.53%	605151	94,856,734	18,127,768,402
2025-03-25	223.24	226.18	228.9	219	+1.71%	19193	1,291,788	289,088,393
2025-03-24	226.96	222.38	227.88	220.46	-1.96%	30901	940,643	211,128,972
2025-03-21	231.72	226.82	231.72	226.12	-1.35%	25103	803,239	183,114,399
2025-03-20	231.8	229.92	237.7	228.4	-0.73%	35656	1,222,578	281,440,996
2025-03-19	231.72	231.6	232.72	227.34	-0.05%	21783	1,023,666	235,567,717
2025-03-18	234	231.72	236.58	227.52	-1.35%	22078	1,582,327	367,565,936
2025-03-17	235	234.9	237.9	232	+0.73%	27645	1,534,187	361,112,379
2025-03-14	229.9	233.2	233.86	228.26	+2.06%	22956	671,311	155,459,482
2025-03-13	233.02	228.5	233.02	223.44	-2.12%	40958	2,089,736	473,526,428
2025-03-12	232	233.46	235	230.34	+0.20%	26088	842,806	196,407,021
2025-03-11	228	233	234	227	+2.19%	19467	999,445	231,297,464
2025-03-10	229.86	228	232.2	226.2	+0.88%	14661	1,041,182	239,582,849
2025-03-07	231.82	226	235.84	225.4	-2.07%	10931	1,014,216	234,373,347
2025-03-06	233.4	230.78	239.92	227.5	-1.09%	13600	818,906	189,532,269
2025-03-05	227.12	233.32	234.3	224.86	+2.73%	11092	988,327	226,684,258
2025-03-04	225.2	227.12	230.4	221.16	+3.80%	28570	2,314,782	524,615,076
2025-03-03	229.84	218.8	231.36	215.1	-4.79%	39244	2,718,443	601,992,890
2025-02-28	235.4	229.8	237.4	222.08	-2.38%	31009	1,842,809	418,779,780
2025-02-27	238.9	235.4	242	234.12	-1.90%	18301	2,131,381	505,561,828
2025-02-26	233.1	239.96	244.5	227.04	+4.24%	53214	7,396,660	1,763,552,837
2025-02-25	234.5	230.2	234.5	230	-1.20%	21169	1,679,330	388,576,874
2025-02-24	220	233	233.68	220	+6.38%	34943	3,515,021	800,501,564
2025-02-21	221.52	219.02	221.52	215.12	-0.23%	40215	1,649,652	360,674,962
2025-02-20	222.02	219.52	227.5	217.06	-1.08%	56565	3,342,203	743,445,706
2025-02-19	208.12	221.92	225	207.52	+5.43%	52267	6,296,243	1,367,332,046
2025-02-18	211.4	210.5	236	210	-2.70%	116327	10,164,860	2,219,377,457
2025-02-17	216.34	216.34	216.34	210.1	0.00%	41427	6,354,581	1,371,915,047

Архив котировок акции RAGR по годам

2026 2025