Ренессанс Страхование
RENI
90.98 ₽ -0.09% ↓История котировок RENI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 91.06 | 90.98 | 91.54 | 90.96 | -0.09% | 1613 | 274,770 | 25,038,267 |
| 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 |