Ренессанс Страхование
RENI
87.84 ₽ -0.09% ↓История котировок RENI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 87.9 | 87.84 | 88.5 | 87.14 | -0.09% | 9624 | 1,416,480 | 124,195,052 |
| 2026-04-16 | 88.68 | 87.92 | 89.88 | 87.52 | -1.15% | 10347 | 1,912,490 | 169,178,434 |
| 2026-04-15 | 87.66 | 88.94 | 89.1 | 87 | +1.72% | 13408 | 1,454,590 | 128,085,834 |
| 2026-04-14 | 87.86 | 87.44 | 88.78 | 86.82 | -0.64% | 24343 | 1,872,110 | 163,663,962 |
| 2026-04-13 | 88.96 | 88 | 89.5 | 87.62 | -1.01% | 14151 | 1,609,900 | 142,249,400 |
| 2026-04-10 | 89.22 | 88.9 | 89.98 | 88.78 | -0.47% | 7258 | 960,700 | 85,586,049 |
| 2026-04-09 | 90.24 | 89.32 | 90.26 | 88.94 | -0.69% | 6166 | 918,660 | 82,048,764 |
| 2026-04-08 | 90.3 | 89.94 | 90.88 | 89.34 | -0.27% | 8640 | 1,307,220 | 117,607,619 |
| 2026-04-07 | 90.5 | 90.18 | 91.26 | 89.22 | -0.27% | 9986 | 1,739,580 | 156,979,028 |
| 2026-04-06 | 88.8 | 90.42 | 90.94 | 88.8 | +1.55% | 9991 | 1,653,170 | 149,019,155 |
| 2026-04-03 | 89.42 | 89.04 | 89.98 | 88.6 | -0.42% | 6898 | 1,164,120 | 103,803,096 |
| 2026-04-02 | 90.18 | 89.42 | 90.38 | 89 | -0.84% | 7945 | 1,118,350 | 99,972,139 |
| 2026-04-01 | 89.62 | 90.18 | 90.4 | 89.04 | +0.62% | 7209 | 1,360,480 | 121,684,236 |
| 2026-03-31 | 90.7 | 89.62 | 90.98 | 88.88 | -1.19% | 7879 | 1,130,600 | 101,408,437 |
| 2026-03-30 | 89.44 | 90.7 | 91.5 | 89.44 | +1.41% | 15159 | 2,463,870 | 222,867,009 |
| 2026-03-27 | 88.6 | 89.44 | 90.2 | 88.34 | +0.95% | 14059 | 2,424,870 | 216,673,095 |
| 2026-03-26 | 89.7 | 88.6 | 89.94 | 88.22 | -1.03% | 9087 | 1,678,540 | 149,268,272 |
| 2026-03-25 | 89.8 | 89.52 | 90.1 | 89.1 | -0.27% | 7543 | 1,012,320 | 90,567,767 |
| 2026-03-24 | 90.44 | 89.76 | 90.68 | 89.24 | -0.62% | 9847 | 1,546,800 | 139,191,136 |
| 2026-03-23 | 91 | 90.32 | 91.34 | 90 | -0.79% | 12887 | 2,176,020 | 196,882,103 |
| 2026-03-20 | 91.8 | 91.04 | 92.02 | 90.88 | -0.89% | 7025 | 1,168,640 | 106,822,585 |
| 2026-03-19 | 91.6 | 91.86 | 92.16 | 90.6 | +0.20% | 13904 | 1,881,140 | 171,944,939 |
| 2026-03-18 | 91.14 | 91.68 | 91.84 | 90.9 | +0.59% | 11276 | 1,571,810 | 143,750,457 |
| 2026-03-17 | 92.1 | 91.14 | 92.26 | 90.68 | -1.04% | 14370 | 2,563,650 | 233,941,030 |
| 2026-03-16 | 92.6 | 92.1 | 93.34 | 91.62 | -0.41% | 20506 | 2,322,960 | 214,251,719 |
| 2026-03-13 | 92.7 | 92.48 | 93.38 | 92.16 | -0.17% | 17905 | 1,412,320 | 130,817,465 |
| 2026-03-12 | 93.48 | 92.64 | 94.38 | 91.86 | -0.86% | 39962 | 4,318,000 | 401,653,233 |
| 2026-03-11 | 92.9 | 93.44 | 93.6 | 92.12 | +0.30% | 11171 | 1,925,600 | 178,660,766 |
| 2026-03-10 | 93.68 | 93.16 | 95.06 | 92.46 | -0.77% | 14912 | 3,155,150 | 295,258,649 |
| 2026-03-09 | 92.7 | 93.88 | 94.12 | 91.9 | +1.32% | 6987 | 897,280 | 83,437,612 |
| 2026-03-06 | 93.5 | 92.66 | 94 | 92.36 | -0.77% | 7060 | 1,086,050 | 100,950,322 |
| 2026-03-05 | 93.6 | 93.38 | 94.38 | 92.7 | -0.21% | 5576 | 1,013,730 | 94,607,988 |
| 2026-03-04 | 94.16 | 93.58 | 94.98 | 93 | -0.43% | 6850 | 1,109,620 | 104,046,447 |
| 2026-03-03 | 94.68 | 93.98 | 95.2 | 93.78 | -0.86% | 9259 | 1,340,670 | 126,538,706 |
| 2026-03-02 | 94.9 | 94.8 | 95.2 | 93.5 | -0.11% | 14096 | 2,536,510 | 239,224,816 |
| 2026-02-27 | 95.26 | 94.9 | 95.56 | 94.4 | -0.38% | 7650 | 1,242,000 | 117,872,994 |
| 2026-02-26 | 96.22 | 95.26 | 96.32 | 94.64 | -0.63% | 9688 | 1,039,800 | 99,081,541 |
| 2026-02-25 | 95.72 | 95.86 | 96.76 | 95.02 | -0.04% | 6700 | 1,446,300 | 138,349,041 |
| 2026-02-24 | 95.56 | 95.9 | 96.86 | 95.3 | +0.52% | 9772 | 1,771,920 | 169,878,918 |
| 2026-02-20 | 96.24 | 95.4 | 96.58 | 95.1 | -0.65% | 5179 | 959,040 | 91,794,718 |
| 2026-02-19 | 97 | 96.02 | 97.32 | 95.08 | -1.09% | 13164 | 2,376,680 | 227,894,805 |
| 2026-02-18 | 94.64 | 97.08 | 97.78 | 94.38 | +2.58% | 16218 | 3,105,480 | 297,869,136 |
| 2026-02-17 | 95.2 | 94.64 | 95.78 | 94.42 | -0.44% | 10024 | 1,030,520 | 97,770,665 |
| 2026-02-16 | 93.52 | 95.06 | 96.4 | 93.52 | +2.04% | 17633 | 3,739,530 | 354,650,696 |
| 2026-02-13 | 90.98 | 93.16 | 93.74 | 90.12 | +2.46% | 30168 | 2,899,180 | 267,027,433 |
| 2026-02-12 | 91.34 | 90.92 | 91.76 | 90.14 | -0.50% | 9012 | 1,548,820 | 140,853,817 |
| 2026-02-11 | 90.5 | 91.38 | 91.82 | 90.36 | +0.97% | 7529 | 1,061,170 | 96,483,125 |
| 2026-02-10 | 91.06 | 90.5 | 91.54 | 90.38 | -0.61% | 7894 | 1,161,870 | 105,512,562 |
| 2026-02-09 | 92.68 | 91.06 | 92.8 | 90.9 | -1.47% | 10930 | 1,595,270 | 146,135,989 |
| 2026-02-06 | 93.54 | 92.42 | 93.8 | 92.08 | -0.96% | 5262 | 1,071,760 | 99,192,308 |
| 2026-02-05 | 93.24 | 93.32 | 93.92 | 92 | +0.02% | 8478 | 1,407,740 | 130,431,416 |
| 2026-02-04 | 94.7 | 93.3 | 95.38 | 93.18 | -1.48% | 7173 | 1,536,890 | 144,762,683 |
| 2026-02-03 | 93.9 | 94.7 | 94.9 | 93.62 | +0.92% | 7889 | 1,385,690 | 130,895,673 |
| 2026-02-02 | 92.86 | 93.84 | 94.1 | 92.5 | +1.16% | 10439 | 1,824,710 | 170,093,203 |
| 2026-01-30 | 93.54 | 92.76 | 93.72 | 92.7 | -0.83% | 5176 | 708,540 | 65,875,514 |
| 2026-01-29 | 92.88 | 93.54 | 93.78 | 92.7 | +0.71% | 14429 | 1,862,070 | 173,782,106 |
| 2026-01-28 | 92.88 | 92.88 | 94 | 92.7 | 0.00% | 8405 | 1,439,340 | 134,311,013 |
| 2026-01-27 | 92.32 | 92.88 | 93.04 | 91.7 | +0.69% | 8972 | 1,197,780 | 110,613,549 |
| 2026-01-26 | 92.72 | 92.24 | 93.1 | 91.74 | -0.52% | 13427 | 1,807,070 | 166,951,534 |
| 2026-01-23 | 92.6 | 92.72 | 92.72 | 92.2 | +0.11% | 7334 | 896,940 | 82,996,047 |
| 2026-01-22 | 93.12 | 92.62 | 93.3 | 92.4 | -0.47% | 9564 | 1,408,220 | 130,480,297 |
| 2026-01-21 | 93.28 | 93.06 | 93.42 | 92.42 | -0.13% | 8688 | 1,666,660 | 154,679,797 |
| 2026-01-20 | 93.64 | 93.18 | 93.98 | 92.62 | -0.64% | 12091 | 1,227,750 | 114,318,784 |
| 2026-01-19 | 94.38 | 93.78 | 94.64 | 93.5 | -0.21% | 11720 | 1,944,530 | 182,886,860 |
| 2026-01-16 | 93.34 | 93.98 | 94.44 | 92.9 | +0.97% | 7515 | 1,222,660 | 114,509,211 |
| 2026-01-15 | 92.34 | 93.08 | 93.68 | 92.04 | +1.09% | 8268 | 1,436,670 | 133,686,388 |
| 2026-01-14 | 93.82 | 92.08 | 94 | 92.04 | -1.85% | 12221 | 1,927,940 | 178,819,989 |
| 2026-01-13 | 94.98 | 93.82 | 95.24 | 92.92 | -1.18% | 16257 | 1,746,180 | 163,807,017 |
| 2026-01-12 | 95.5 | 94.94 | 95.84 | 94.6 | -0.57% | 9320 | 967,310 | 91,992,326 |
| 2026-01-09 | 95.66 | 95.48 | 96 | 95.24 | +0.10% | 2502 | 259,400 | 24,805,881 |
| 2026-01-08 | 95.32 | 95.38 | 96.04 | 94.86 | 0.00% | 4603 | 511,320 | 48,812,045 |
| 2026-01-06 | 95.5 | 95.38 | 95.98 | 95.26 | -0.10% | 4005 | 336,430 | 32,141,529 |
| 2026-01-05 | 95.72 | 95.48 | 95.98 | 94.5 | 0.00% | 5044 | 485,870 | 46,273,492 |