Росгосстрах
RGSS
0.2002 ₽ +0.1% ↑История котировок RGSS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0.1998 | 0.2002 | 0.2012 | 0.1978 | +0.10% | 146 | 1,346,000 | 268,329 |
| 2026-04-16 | 0.2 | 0.2 | 0.2012 | 0.2 | -0.30% | 80 | 577,000 | 115,784 |
| 2026-04-15 | 0.2014 | 0.2006 | 0.2014 | 0.1992 | -0.20% | 99 | 992,000 | 198,423 |
| 2026-04-14 | 0.201 | 0.201 | 0.2014 | 0.1994 | +0.20% | 77 | 390,000 | 78,098 |
| 2026-04-13 | 0.201 | 0.2006 | 0.2022 | 0.199 | -0.30% | 166 | 1,144,000 | 229,087 |
| 2026-04-10 | 0.2008 | 0.2012 | 0.203 | 0.2004 | -0.30% | 74 | 473,000 | 95,303 |
| 2026-04-09 | 0.2018 | 0.2018 | 0.2038 | 0.2002 | 0.00% | 88 | 1,412,000 | 285,494 |
| 2026-04-08 | 0.2006 | 0.2018 | 0.203 | 0.2 | -0.69% | 100 | 1,084,000 | 218,672 |
| 2026-04-07 | 0.2002 | 0.2032 | 0.2032 | 0.199 | +1.40% | 128 | 2,638,000 | 531,024 |
| 2026-04-06 | 0.2026 | 0.2004 | 0.2026 | 0.1992 | -0.89% | 158 | 2,854,000 | 571,933 |
| 2026-04-03 | 0.203 | 0.2022 | 0.205 | 0.1992 | -0.79% | 117 | 5,172,000 | 1,041,473 |
| 2026-04-02 | 0.202 | 0.2038 | 0.2062 | 0.199 | +0.39% | 261 | 7,076,000 | 1,439,311 |
| 2026-04-01 | 0.2016 | 0.203 | 0.2038 | 0.1994 | 0.00% | 147 | 4,414,000 | 891,064 |
| 2026-03-31 | 0.1976 | 0.203 | 0.203 | 0.1976 | +2.11% | 132 | 5,449,000 | 1,094,740 |
| 2026-03-30 | 0.1998 | 0.1988 | 0.1998 | 0.1956 | 0.00% | 296 | 9,243,000 | 1,823,960 |
| 2026-03-27 | 0.2044 | 0.1988 | 0.205 | 0.1966 | -1.88% | 543 | 14,130,000 | 2,825,493 |
| 2026-03-26 | 0.202 | 0.2026 | 0.208 | 0.2002 | +0.60% | 357 | 11,505,000 | 2,351,631 |
| 2026-03-25 | 0.2064 | 0.2014 | 0.2084 | 0.2004 | -2.42% | 247 | 12,917,000 | 2,641,430 |
| 2026-03-24 | 0.206 | 0.2064 | 0.208 | 0.2048 | -0.67% | 118 | 1,182,000 | 244,370 |
| 2026-03-23 | 0.2104 | 0.2078 | 0.2104 | 0.205 | -0.57% | 237 | 4,582,000 | 950,940 |
| 2026-03-20 | 0.2094 | 0.209 | 0.2116 | 0.207 | -1.23% | 172 | 3,324,000 | 695,870 |
| 2026-03-19 | 0.216 | 0.2116 | 0.2166 | 0.2094 | -2.04% | 428 | 8,307,000 | 1,764,931 |
| 2026-03-18 | 0.2112 | 0.216 | 0.2178 | 0.2058 | +2.18% | 618 | 24,197,000 | 5,121,959 |
| 2026-03-17 | 0.2128 | 0.2114 | 0.213 | 0.2092 | -0.75% | 201 | 3,288,000 | 695,457 |
| 2026-03-16 | 0.2064 | 0.213 | 0.2154 | 0.2046 | +2.40% | 776 | 23,799,000 | 5,017,770 |
| 2026-03-13 | 0.2056 | 0.208 | 0.209 | 0.2056 | +0.78% | 145 | 3,119,000 | 648,860 |
| 2026-03-12 | 0.2054 | 0.2064 | 0.207 | 0.2046 | +0.49% | 76 | 1,348,000 | 277,890 |
| 2026-03-11 | 0.2052 | 0.2054 | 0.2066 | 0.2036 | -0.29% | 109 | 2,281,000 | 468,578 |
| 2026-03-10 | 0.2066 | 0.206 | 0.209 | 0.2034 | -0.19% | 245 | 6,838,000 | 1,411,276 |
| 2026-03-09 | 0.2052 | 0.2064 | 0.209 | 0.202 | +0.58% | 235 | 6,170,000 | 1,271,541 |
| 2026-03-06 | 0.2082 | 0.2052 | 0.2082 | 0.2032 | -0.87% | 192 | 5,373,000 | 1,102,940 |
| 2026-03-05 | 0.2062 | 0.207 | 0.2094 | 0.2024 | -0.48% | 359 | 8,227,000 | 1,690,647 |
| 2026-03-04 | 0.2168 | 0.208 | 0.2178 | 0.2022 | +4.42% | 1128 | 42,785,000 | 9,022,881 |
| 2026-03-03 | 0.216 | 0.1992 | 0.218 | 0.1972 | -8.12% | 883 | 25,593,000 | 5,302,528 |
| 2026-03-02 | 0.22 | 0.2168 | 0.2228 | 0.214 | -1.45% | 675 | 26,894,000 | 5,835,066 |
| 2026-02-27 | 0.2178 | 0.22 | 0.224 | 0.2174 | +0.55% | 334 | 5,251,000 | 1,159,738 |
| 2026-02-26 | 0.2192 | 0.2188 | 0.2206 | 0.217 | -0.36% | 217 | 5,053,000 | 1,104,643 |
| 2026-02-25 | 0.221 | 0.2196 | 0.2244 | 0.2186 | -0.54% | 380 | 12,796,000 | 2,840,671 |
| 2026-02-24 | 0.2208 | 0.2208 | 0.225 | 0.2178 | +0.09% | 433 | 14,721,000 | 3,254,993 |
| 2026-02-20 | 0.2194 | 0.2206 | 0.2218 | 0.2112 | 0.00% | 838 | 28,092,000 | 6,102,783 |
| 2026-02-19 | 0.2214 | 0.2206 | 0.2214 | 0.2178 | 0.00% | 159 | 3,652,000 | 800,734 |
| 2026-02-18 | 0.2202 | 0.2206 | 0.2214 | 0.219 | +0.09% | 141 | 5,768,000 | 1,268,697 |
| 2026-02-17 | 0.219 | 0.2204 | 0.2226 | 0.219 | +0.18% | 182 | 5,765,000 | 1,272,744 |
| 2026-02-16 | 0.2262 | 0.22 | 0.2312 | 0.218 | -3.08% | 619 | 25,011,000 | 5,585,335 |
| 2026-02-13 | 0.2244 | 0.227 | 0.227 | 0.2218 | +0.53% | 261 | 8,968,000 | 2,009,003 |
| 2026-02-12 | 0.2222 | 0.2258 | 0.2268 | 0.2182 | +1.71% | 619 | 39,889,000 | 8,863,160 |
| 2026-02-11 | 0.2156 | 0.222 | 0.2298 | 0.215 | +2.68% | 694 | 39,548,000 | 8,771,102 |
| 2026-02-10 | 0.2196 | 0.2162 | 0.2216 | 0.215 | -1.64% | 201 | 8,543,000 | 1,855,387 |
| 2026-02-09 | 0.219 | 0.2198 | 0.2284 | 0.2182 | -1.35% | 776 | 25,383,000 | 5,634,844 |
| 2026-02-06 | 0.214 | 0.2228 | 0.2298 | 0.2134 | +3.72% | 664 | 24,418,000 | 5,421,409 |
| 2026-02-05 | 0.2154 | 0.2148 | 0.2154 | 0.2136 | -0.19% | 93 | 3,266,000 | 700,338 |
| 2026-02-04 | 0.2178 | 0.2152 | 0.2196 | 0.2122 | -1.28% | 179 | 4,399,000 | 944,700 |
| 2026-02-03 | 0.2144 | 0.218 | 0.2208 | 0.2138 | +1.87% | 203 | 6,823,000 | 1,487,323 |
| 2026-02-02 | 0.2148 | 0.214 | 0.221 | 0.2098 | +0.47% | 758 | 27,401,000 | 5,909,548 |
| 2026-01-30 | 0.2184 | 0.213 | 0.221 | 0.2116 | -2.47% | 294 | 6,042,000 | 1,302,376 |
| 2026-01-29 | 0.2166 | 0.2184 | 0.221 | 0.216 | +0.74% | 365 | 10,121,000 | 2,216,599 |
| 2026-01-28 | 0.2172 | 0.2168 | 0.2202 | 0.2144 | -1.09% | 258 | 5,038,000 | 1,094,453 |
| 2026-01-27 | 0.2182 | 0.2192 | 0.2192 | 0.213 | +0.74% | 290 | 8,011,000 | 1,732,893 |
| 2026-01-26 | 0.2226 | 0.2176 | 0.2254 | 0.2144 | -2.25% | 923 | 25,100,000 | 5,522,780 |
| 2026-01-23 | 0.2214 | 0.2226 | 0.229 | 0.221 | +0.36% | 209 | 2,276,000 | 510,853 |
| 2026-01-22 | 0.2244 | 0.2218 | 0.2244 | 0.2214 | -0.36% | 91 | 1,015,000 | 225,965 |
| 2026-01-21 | 0.2192 | 0.2226 | 0.225 | 0.219 | +2.20% | 259 | 7,927,000 | 1,765,462 |
| 2026-01-20 | 0.2226 | 0.2178 | 0.2238 | 0.2178 | -2.33% | 130 | 2,162,000 | 477,921 |
| 2026-01-19 | 0.219 | 0.223 | 0.2272 | 0.2162 | +0.90% | 689 | 24,290,000 | 5,403,871 |
| 2026-01-16 | 0.2222 | 0.221 | 0.2324 | 0.216 | -0.45% | 751 | 19,857,000 | 4,430,486 |
| 2026-01-15 | 0.231 | 0.222 | 0.2326 | 0.2182 | -3.56% | 730 | 24,428,000 | 5,453,770 |
| 2026-01-14 | 0.231 | 0.2302 | 0.2498 | 0.2248 | -0.35% | 3138 | 87,684,000 | 20,836,359 |
| 2026-01-13 | 0.209 | 0.231 | 0.231 | 0.2084 | +10.00% | 1184 | 48,092,000 | 10,792,605 |
| 2026-01-12 | 0.2082 | 0.21 | 0.2134 | 0.2082 | 0.00% | 245 | 8,202,000 | 1,722,249 |
| 2026-01-09 | 0.2068 | 0.21 | 0.21 | 0.2068 | +1.35% | 76 | 1,826,000 | 381,487 |
| 2026-01-08 | 0.2096 | 0.2072 | 0.2098 | 0.2066 | -0.19% | 87 | 1,149,000 | 238,826 |
| 2026-01-06 | 0.206 | 0.2076 | 0.212 | 0.2058 | +0.58% | 187 | 7,155,000 | 1,495,252 |
| 2026-01-05 | 0.2052 | 0.2064 | 0.2074 | 0.2052 | 0.00% | 59 | 925,000 | 191,051 |