Росгосстрах
RGSS
0.2002 ₽ +0.1% ↑История котировок RGSS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 4.99 | 5.03 | 5.03 | 4.99 | +4.79% | 10 | 124,000 | 621,240 |
| 2014-12-29 | 4.9 | 4.8 | 4.9 | 4.7 | +3.90% | 18 | 128,000 | 614,400 |
| 2014-12-26 | 4.52 | 4.62 | 4.72 | 4.52 | -1.70% | 60 | 120,000 | 554,400 |
| 2014-12-19 | 4.7 | 4.7 | 4.7 | 4.7 | +1.08% | 1 | 1,000 | 4,700 |
| 2014-12-17 | 4.65 | 4.65 | 4.65 | 4.65 | +1.31% | 2 | 25,000 | 116,250 |
| 2014-12-16 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 5 | 206,000,000 | 945,540,000 |
| 2014-12-15 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 9 | 220,510,000 | 1,012,140,900 |
| 2014-12-11 | 4.59 | 4.59 | 4.59 | 4.58 | -1.08% | 11 | 489,416,000 | 2,246,419,430 |
| 2014-12-10 | 4.64 | 4.64 | 4.64 | 4.64 | +1.09% | 3 | 3,000 | 13,920 |
| 2014-12-09 | 4.58 | 4.59 | 4.62 | 4.58 | +1.32% | 12 | 490,977,000 | 2,253,584,450 |
| 2014-12-08 | 4.46 | 4.53 | 4.53 | 4.46 | +2.72% | 4 | 4,000 | 18,050 |
| 2014-12-05 | 4.41 | 4.41 | 4.41 | 4.41 | +1.15% | 1 | 1,000 | 4,410 |
| 2014-12-04 | 4.32 | 4.36 | 4.36 | 4.32 | +1.87% | 2 | 2,000 | 8,680 |
| 2014-12-03 | 4.36 | 4.28 | 4.36 | 4.28 | -1.83% | 2 | 2,000 | 8,640 |
| 2014-12-02 | 4.36 | 4.36 | 4.36 | 4.36 | -2.24% | 1 | 1,000 | 4,360 |
| 2014-11-24 | 4.46 | 4.46 | 4.46 | 4.46 | +2.53% | 1 | 1,000 | 4,460 |
| 2014-11-12 | 4.36 | 4.35 | 4.36 | 4.35 | -2.47% | 2 | 26,000 | 113,350 |
| 2014-10-13 | 4.45 | 4.46 | 4.46 | 4.45 | +0.18% | 2 | 670,000,000 | 2,984,700,000 |
| 2014-09-22 | 4.2725 | 4.452 | 4.452 | 4.2725 | +0.04% | 2 | 45,000 | 195,853 |
| 2014-08-27 | 4.45 | 4.45 | 4.45 | 4.449 | 0.00% | 6 | 1,410,173,000 | 6,275,269,849 |
| 2014-08-26 | 4.45 | 4.45 | 4.45 | 4.45 | +4.40% | 1 | 31,000,000 | 137,950,000 |
| 2014-07-21 | 4.2625 | 4.2625 | 4.2625 | 4.2625 | +2.16% | 1 | 1,000 | 4,263 |
| 2014-07-10 | 4.1725 | 4.1725 | 4.1725 | 4.1725 | 0.00% | 1 | 3,000 | 12,518 |
| 2014-07-08 | 4.1725 | 4.1725 | 4.1725 | 4.1725 | -2.34% | 1 | 1,000 | 4,173 |
| 2014-07-03 | 4.2725 | 4.2725 | 4.2725 | 4.2725 | -2.29% | 2 | 26,000 | 111,085 |
| 2014-06-26 | 4.3725 | 4.3725 | 4.3725 | 4.3725 | 0.00% | 8 | 457,429,000 | 2,000,108,303 |
| 2014-06-24 | 4.3725 | 4.3725 | 4.3725 | 4.3725 | -2.43% | 1 | 1,000 | 4,373 |
| 2014-05-12 | 4.4815 | 4.4815 | 4.4815 | 4.4815 | +2.49% | 1 | 1,000 | 4,482 |
| 2014-05-08 | 4.3725 | 4.3725 | 4.3725 | 4.3725 | +4.11% | 1 | 1,000 | 4,373 |
| 2014-04-25 | 4.3725 | 4.2 | 4.3725 | 4.2 | -3.95% | 6 | 244,122,000 | 1,025,316,713 |
| 2014-04-09 | 4.3725 | 4.3725 | 4.3725 | 4.3725 | -0.68% | 1 | 21,000 | 91,823 |
| 2014-04-02 | 4.4025 | 4.4025 | 4.4025 | 4.4025 | -1.54% | 1 | 8,000 | 35,220 |
| 2014-03-25 | 4.4715 | 4.4715 | 4.4715 | 4.4715 | +1.44% | 1 | 8,000 | 35,772 |
| 2014-03-24 | 4.3725 | 4.408 | 4.408 | 4.3725 | +0.36% | 13 | 60,199,000 | 264,817,157 |
| 2014-03-21 | 4.3986 | 4.392 | 4.3986 | 4.392 | -0.10% | 7 | 65,000,000 | 285,889,300 |
| 2014-03-20 | 4.3955 | 4.3962 | 4.3965 | 4.3955 | +0.03% | 10 | 67,000,000 | 294,545,400 |
| 2014-03-19 | 4.395 | 4.3951 | 4.3952 | 4.395 | -0.01% | 12 | 65,000,000 | 285,681,500 |
| 2014-03-18 | 4.3954 | 4.3956 | 4.396 | 4.3952 | -0.01% | 11 | 60,000,000 | 263,736,000 |
| 2014-03-17 | 4.3965 | 4.3962 | 4.3965 | 4.3959 | -0.01% | 7 | 61,000,000 | 268,168,200 |
| 2014-03-14 | 4.4715 | 4.3965 | 4.4715 | 4.396 | -1.34% | 11 | 68,001,000 | 298,966,472 |
| 2014-03-13 | 4.4125 | 4.4563 | 4.4565 | 4.4125 | 0.00% | 7 | 65,002,000 | 289,674,825 |
| 2014-03-12 | 4.457 | 4.4565 | 4.457 | 4.4565 | +0.02% | 5 | 60,000,000 | 267,396,000 |
| 2014-03-11 | 4.4564 | 4.4555 | 4.4565 | 4.4555 | -0.07% | 6 | 65,000,000 | 289,637,400 |
| 2014-03-07 | 4.4591 | 4.4585 | 4.4595 | 4.4585 | +0.01% | 6 | 66,000,000 | 294,314,800 |
| 2014-03-06 | 4.4572 | 4.4582 | 4.4584 | 4.4572 | +0.03% | 10 | 65,000,000 | 289,783,000 |
| 2014-03-05 | 4.4566 | 4.457 | 4.457 | 4.4566 | +0.28% | 7 | 67,000,000 | 298,605,600 |
| 2014-03-04 | 4.422 | 4.4447 | 4.4447 | 4.422 | +5.83% | 4 | 68,000,000 | 301,739,000 |
| 2014-03-03 | 4.431 | 4.2 | 4.431 | 4.2 | -5.06% | 11 | 67,001,000 | 296,255,700 |
| 2014-02-26 | 4.5225 | 4.424 | 4.5225 | 4.421 | -0.16% | 16 | 85,023,000 | 376,142,086 |
| 2014-02-25 | 4.6325 | 4.431 | 4.6325 | 4.4285 | -4.35% | 14 | 50,050,000 | 221,778,875 |
| 2014-02-24 | 4.6325 | 4.6325 | 4.6325 | 4.6325 | +2.43% | 1 | 25,000 | 115,813 |
| 2014-02-21 | 4.42 | 4.5225 | 4.5225 | 4.415 | +2.32% | 12 | 65,026,000 | 287,742,585 |
| 2014-02-20 | 4.395 | 4.42 | 4.43 | 4.395 | +0.65% | 13 | 71,025,000 | 313,930,313 |
| 2014-02-19 | 4.39 | 4.3915 | 4.393 | 4.39 | -0.04% | 12 | 64,000,000 | 281,056,000 |
| 2014-02-17 | 4.3925 | 4.3932 | 4.3935 | 4.3925 | +0.03% | 11 | 102,000,000 | 448,084,000 |
| 2014-02-14 | 4.392 | 4.392 | 4.392 | 4.392 | -0.46% | 2 | 35,000,000 | 153,720,000 |
| 2014-01-17 | 4.4125 | 4.4125 | 4.4125 | 4.4125 | +2.50% | 1 | 1,000 | 4,413 |
| 2014-01-08 | 4.305 | 4.305 | 4.5 | 4.305 | 0.00% | 4 | 29,000 | 125,040 |