Росгосстрах
RGSS
0.2002 ₽ +0.1% ↑История котировок RGSS
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 5.51 | 5.54 | 5.55 | 5.49 | +2.59% | 17 | 99,000 | 546,550 |
| 2015-12-29 | 5.4 | 5.4 | 5.4 | 5.4 | 0.00% | 1 | 1,000 | 5,400 |
| 2015-12-28 | 5.46 | 5.4 | 5.46 | 5.4 | -3.40% | 2 | 40,000 | 217,500 |
| 2015-12-24 | 5.59 | 5.59 | 5.59 | 5.59 | -0.18% | 1 | 5,000 | 27,950 |
| 2015-12-23 | 5.59 | 5.6 | 5.6 | 5.59 | 0.00% | 2 | 35,000 | 195,750 |
| 2015-12-16 | 5.6 | 5.6 | 5.6 | 5.6 | +0.72% | 2 | 67,000 | 375,200 |
| 2015-12-15 | 5.56 | 5.56 | 5.56 | 5.56 | +2.02% | 1 | 5,000 | 27,800 |
| 2015-12-10 | 5.46 | 5.45 | 5.46 | 5.45 | -1.27% | 2 | 2,000 | 10,910 |
| 2015-12-08 | 5.43 | 5.52 | 5.52 | 5.43 | -0.18% | 5 | 35,701,000 | 197,069,430 |
| 2015-12-07 | 5.52 | 5.53 | 5.53 | 5.52 | +2.41% | 9 | 55,001,000 | 303,605,530 |
| 2015-12-04 | 5.41 | 5.4 | 5.41 | 5.4 | +2.27% | 2 | 2,000 | 10,810 |
| 2015-12-03 | 5.19 | 5.28 | 5.28 | 5.19 | -0.38% | 2 | 2,000 | 10,470 |
| 2015-12-02 | 5.43 | 5.3 | 5.43 | 5.3 | -1.67% | 2 | 2,000 | 10,730 |
| 2015-12-01 | 5.39 | 5.39 | 5.39 | 5.39 | -2.36% | 1 | 1,000 | 5,390 |
| 2015-11-30 | 5.44 | 5.52 | 5.52 | 5.44 | +1.47% | 3 | 38,000 | 209,680 |
| 2015-11-24 | 5.44 | 5.44 | 5.44 | 5.44 | +0.18% | 1 | 92,967,000 | 505,740,480 |
| 2015-11-19 | 5.43 | 5.43 | 5.43 | 5.43 | +2.26% | 1 | 1,000 | 5,430 |
| 2015-11-17 | 5.42 | 5.31 | 5.42 | 5.31 | +1.14% | 2 | 10,000 | 53,650 |
| 2015-11-12 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00% | 1 | 1,000 | 5,250 |
| 2015-11-09 | 5.32 | 5.25 | 5.32 | 5.25 | -2.96% | 2 | 40,000 | 211,750 |
| 2015-11-06 | 5.42 | 5.41 | 5.42 | 5.41 | -0.37% | 2 | 95,570,000 | 517,034,100 |
| 2015-11-05 | 5.39 | 5.43 | 5.43 | 5.31 | +0.56% | 11 | 110,009,000 | 596,248,320 |
| 2015-11-03 | 5.39 | 5.4 | 5.4 | 5.29 | +0.37% | 13 | 200,008,000 | 1,080,042,910 |
| 2015-11-02 | 5.35 | 5.38 | 5.38 | 5.35 | +2.28% | 9 | 150,001,000 | 807,005,350 |
| 2015-10-30 | 5.27 | 5.26 | 5.27 | 5.26 | +1.94% | 2 | 2,000 | 10,530 |
| 2015-10-29 | 5.16 | 5.16 | 5.16 | 5.16 | -2.09% | 1 | 1,000 | 5,160 |
| 2015-10-28 | 5.27 | 5.27 | 5.27 | 5.27 | 0.00% | 1 | 1,000 | 5,270 |
| 2015-10-27 | 5.31 | 5.27 | 5.4 | 5.27 | 0.00% | 4 | 30,000 | 161,780 |
| 2015-10-26 | 5.27 | 5.27 | 5.27 | 5.27 | -1.68% | 1 | 1,000 | 5,270 |
| 2015-10-21 | 5.31 | 5.36 | 5.36 | 5.31 | +1.90% | 2 | 4,000 | 21,390 |
| 2015-10-20 | 5.31 | 5.26 | 5.31 | 5.26 | -0.94% | 2 | 14,000 | 74,290 |
| 2015-10-19 | 5.26 | 5.31 | 5.31 | 5.26 | +5.15% | 3 | 27,000 | 142,320 |
| 2015-10-15 | 5.26 | 5.05 | 5.26 | 5.05 | -3.81% | 3 | 3,000 | 15,360 |
| 2015-10-12 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% | 1 | 1,000 | 5,250 |
| 2015-10-09 | 5.26 | 5.26 | 5.26 | 5.26 | +0.19% | 1 | 1,000 | 5,260 |
| 2015-10-02 | 5.25 | 5.25 | 5.25 | 5.25 | +0.77% | 1 | 1,000 | 5,250 |
| 2015-10-01 | 5.2 | 5.21 | 5.21 | 5.2 | -0.95% | 2 | 2,000 | 10,410 |
| 2015-09-30 | 5.26 | 5.26 | 5.26 | 5.26 | +0.19% | 1 | 1,000 | 5,260 |
| 2015-09-28 | 5.27 | 5.25 | 5.27 | 5.25 | -2.05% | 2 | 2,000 | 10,520 |
| 2015-09-09 | 5.36 | 5.36 | 5.36 | 5.36 | +0.19% | 1 | 1,000 | 5,360 |
| 2015-09-08 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00% | 1 | 1,000 | 5,350 |
| 2015-09-04 | 5.35 | 5.35 | 5.35 | 5.35 | +0.94% | 1 | 1,000 | 5,350 |
| 2015-09-02 | 5.3 | 5.3 | 5.3 | 5.3 | +0.76% | 2 | 11,000 | 58,300 |
| 2015-08-31 | 5.26 | 5.26 | 5.26 | 5.26 | +0.19% | 1 | 1,000 | 5,260 |
| 2015-08-28 | 5.25 | 5.25 | 5.25 | 5.25 | +0.57% | 1 | 1,000 | 5,250 |
| 2015-08-14 | 5.21 | 5.22 | 5.22 | 5.21 | -0.57% | 2 | 2,000 | 10,430 |
| 2015-08-11 | 5.24 | 5.25 | 5.25 | 5.24 | +0.19% | 2 | 2,000 | 10,490 |
| 2015-08-07 | 5.25 | 5.24 | 5.25 | 5.24 | -1.32% | 2 | 2,000 | 10,490 |
| 2015-08-06 | 5.31 | 5.31 | 5.31 | 5.31 | +1.14% | 1 | 1,000 | 5,310 |
| 2015-07-31 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00% | 1 | 1,000 | 5,250 |
| 2015-07-22 | 5.25 | 5.25 | 5.25 | 5.25 | +0.57% | 1 | 25,000 | 131,250 |
| 2015-07-21 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | 1 | 1,000 | 5,220 |
| 2015-07-01 | 5.24 | 5.25 | 5.25 | 5.24 | -0.38% | 2 | 92,968,000 | 488,081,990 |
| 2015-06-30 | 5.24 | 5.27 | 5.27 | 5.24 | +0.19% | 67 | 289,214,000 | 1,519,765,620 |
| 2015-06-29 | 5.24 | 5.26 | 5.26 | 5.24 | 0.00% | 26 | 290,151,000 | 1,523,642,740 |
| 2015-06-26 | 5.24 | 5.26 | 5.26 | 5.24 | +0.19% | 29 | 183,194,000 | 963,600,420 |
| 2015-06-25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00% | 18 | 489,897,000 | 2,571,959,250 |
| 2015-06-24 | 5.25 | 5.25 | 5.25 | 5.25 | +0.19% | 15 | 176,947,000 | 928,971,750 |
| 2015-06-22 | 5.23 | 5.24 | 5.24 | 5.22 | 0.00% | 3 | 3,000 | 15,690 |
| 2015-06-17 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | 1 | 1,000 | 5,240 |
| 2015-06-15 | 5.24 | 5.25 | 5.25 | 5.24 | +0.19% | 18 | 380,955,000 | 2,000,013,740 |
| 2015-06-09 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% | 1 | 1,000 | 5,240 |
| 2015-06-08 | 5.27 | 5.27 | 5.27 | 5.27 | +0.57% | 1 | 1,000 | 5,270 |
| 2015-06-04 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | 1 | 1,000 | 5,240 |
| 2015-06-02 | 5.25 | 5.25 | 5.25 | 5.25 | +3.96% | 1 | 190,500,000 | 1,000,125,000 |
| 2015-06-01 | 5.17 | 5.05 | 5.17 | 5.05 | -3.81% | 6 | 31,000 | 159,310 |
| 2015-05-29 | 5.25 | 5.25 | 5.25 | 5.25 | +0.19% | 1 | 1,000 | 5,250 |
| 2015-05-28 | 4.89 | 5.24 | 5.24 | 4.89 | +5.65% | 9 | 33,000 | 163,370 |
| 2015-05-27 | 4.96 | 4.96 | 4.96 | 4.96 | -5.52% | 1 | 1,000 | 4,960 |
| 2015-05-21 | 5.23 | 5.25 | 5.25 | 5.23 | 0.00% | 2 | 2,000 | 10,480 |
| 2015-05-19 | 5.25 | 5.25 | 5.25 | 5.25 | +0.19% | 2 | 2,000 | 10,500 |
| 2015-05-08 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | 1 | 1,000 | 5,240 |
| 2015-05-05 | 5.15 | 5.25 | 5.25 | 5.15 | +1.74% | 3 | 190,501,000 | 1,000,130,150 |
| 2015-04-30 | 5.14 | 5.16 | 5.16 | 5.14 | -0.96% | 2 | 2,000 | 10,300 |
| 2015-04-28 | 5.21 | 5.21 | 5.21 | 5.21 | +3.37% | 1 | 488,000,000 | 2,542,480,000 |
| 2015-04-22 | 5.05 | 5.04 | 5.05 | 5.02 | 0.00% | 3 | 11,000 | 55,510 |
| 2015-04-21 | 5.02 | 5.04 | 5.04 | 5.02 | 0.00% | 2 | 2,000 | 10,060 |
| 2015-03-31 | 5.02 | 5.04 | 5.04 | 5.02 | +2.86% | 2 | 2,000 | 10,060 |
| 2015-03-27 | 4.9 | 4.9 | 4.9 | 4.9 | -1.01% | 1 | 2,000 | 9,800 |
| 2015-03-24 | 4.95 | 4.95 | 4.95 | 4.95 | +1.02% | 1 | 2,000 | 9,900 |
| 2015-03-18 | 4.9 | 4.9 | 4.9 | 4.9 | -0.20% | 1 | 1,000 | 4,900 |
| 2015-03-16 | 4.89 | 4.91 | 4.91 | 4.89 | +1.24% | 2 | 2,000 | 9,800 |
| 2015-03-13 | 4.95 | 4.85 | 4.95 | 4.85 | -1.02% | 2 | 2,000 | 9,800 |
| 2015-03-12 | 4.9 | 4.9 | 4.9 | 4.9 | -3.16% | 2 | 2,000 | 9,800 |
| 2015-03-02 | 5.06 | 5.06 | 5.06 | 5.06 | +0.20% | 1 | 1,000 | 5,060 |
| 2015-02-27 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 1 | 1,000 | 5,050 |
| 2015-02-26 | 5.1 | 5.1 | 5.1 | 5.1 | -1.16% | 1 | 2,000 | 10,200 |
| 2015-02-12 | 5.16 | 5.16 | 5.16 | 5.16 | -1.71% | 1 | 25,000 | 129,000 |
| 2015-02-11 | 5.25 | 5.25 | 5.25 | 5.25 | +2.94% | 2 | 2,000 | 10,500 |
| 2015-02-04 | 5.1 | 5.1 | 5.1 | 5.1 | +1.80% | 2 | 2,000 | 10,200 |
| 2015-01-30 | 5.01 | 5.01 | 5.01 | 5.01 | -0.79% | 1 | 1,000 | 5,010 |
| 2015-01-29 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 1 | 2,000 | 10,100 |
| 2015-01-22 | 5.1 | 5.1 | 5.1 | 5.1 | +0.79% | 1 | 1,000 | 5,100 |
| 2015-01-09 | 5.06 | 5.06 | 5.06 | 5.06 | 0.00% | 1 | 1,000 | 5,060 |