Росгосстрах

RGSS

0.2002 ₽ +0.1% ↑

История котировок RGSS

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	0.41	0.407	0.41	0.405	+0.25%	98	15,270,000	6,207,975
2016-12-29	0.409	0.406	0.409	0.406	-0.98%	68	6,824,000	2,784,036
2016-12-28	0.41	0.41	0.41	0.408	-0.24%	57	4,795,000	1,965,804
2016-12-27	0.411	0.411	0.411	0.41	-0.48%	92	6,754,000	2,774,894
2016-12-26	0.414	0.413	0.417	0.41	+0.24%	86	10,859,000	4,488,067
2016-12-23	0.407	0.412	0.412	0.404	+1.23%	126	21,389,000	8,755,939
2016-12-22	0.407	0.407	0.409	0.405	+0.25%	119	29,669,000	12,047,430
2016-12-21	0.404	0.406	0.406	0.401	+1.50%	88	16,489,000	6,677,328
2016-12-20	0.405	0.4	0.407	0.4	-1.23%	121	12,804,000	5,184,876
2016-12-19	0.415	0.405	0.415	0.403	+0.50%	233	31,166,000	12,679,235
2016-12-16	0.404	0.403	0.406	0.401	-0.74%	85	15,829,000	6,395,845
2016-12-15	0.405	0.406	0.408	0.401	+1.25%	115	20,675,000	8,378,304
2016-12-14	0.385	0.401	0.406	0.385	+5.25%	196	17,021,000	6,840,751
2016-12-13	0.387	0.381	0.387	0.368	-1.55%	271	46,052,000	17,266,143
2016-12-12	0.397	0.387	0.397	0.377	-1.02%	313	124,423,000	47,739,927
2016-12-09	0.395	0.391	0.396	0.389	-0.51%	118	16,381,000	6,391,218
2016-12-08	0.404	0.393	0.41	0.389	-1.75%	223	42,990,000	17,108,402
2016-12-07	0.408	0.4	0.408	0.4	-0.99%	132	25,675,000	10,390,778
2016-12-06	0.41	0.404	0.411	0.404	-0.98%	161	16,256,000	6,642,148
2016-12-05	0.409	0.408	0.411	0.407	-0.24%	46	14,877,000	6,077,264
2016-12-02	0.412	0.409	0.412	0.408	-0.73%	80	18,122,000	7,416,510
2016-12-01	0.41	0.412	0.414	0.41	+0.24%	98	16,566,000	6,840,974
2016-11-30	0.415	0.411	0.417	0.408	-1.44%	116	20,731,000	8,521,643
2016-11-29	0.415	0.417	0.417	0.414	-0.24%	81	15,582,000	6,470,097
2016-11-28	0.442	0.418	0.463	0.412	+1.21%	198	19,826,000	8,284,482
2016-11-25	0.408	0.413	0.414	0.405	+1.23%	103	16,377,000	6,714,280
2016-11-24	0.406	0.408	0.408	0.403	+0.25%	111	18,342,000	7,444,900
2016-11-23	0.412	0.407	0.412	0.405	-0.25%	74	14,492,000	5,889,641
2016-11-22	0.402	0.408	0.408	0.402	+0.25%	193	19,565,000	7,941,405
2016-11-21	0.397	0.407	0.407	0.397	+2.52%	89	18,952,000	7,654,351
2016-11-18	0.4	0.397	0.4	0.397	-1.73%	111	29,973,000	11,948,032
2016-11-17	0.405	0.404	0.405	0.402	0.00%	101	30,694,000	12,389,555
2016-11-16	0.41	0.404	0.41	0.399	-1.46%	87	19,017,000	7,695,236
2016-11-15	0.412	0.41	0.412	0.41	-0.24%	64	15,794,000	6,482,598
2016-11-14	0.409	0.411	0.413	0.409	+0.49%	84	14,601,000	6,014,410
2016-11-11	0.409	0.409	0.412	0.409	+0.25%	79	11,793,000	4,835,691
2016-11-10	0.41	0.408	0.415	0.408	-0.49%	147	16,028,000	6,602,696
2016-11-09	0.398	0.41	0.41	0.397	+0.74%	123	15,929,000	6,479,906
2016-11-08	0.406	0.407	0.408	0.404	0.00%	70	14,385,000	5,857,641
2016-11-07	0.409	0.407	0.409	0.406	-0.25%	84	19,041,000	7,753,103
2016-11-03	0.408	0.408	0.41	0.406	+0.49%	116	24,603,000	10,071,626
2016-11-02	0.4	0.406	0.407	0.4	+1.00%	137	20,334,000	8,248,006
2016-11-01	0.401	0.402	0.405	0.4	+1.01%	137	13,370,000	5,385,129
2016-10-31	0.39	0.398	0.4	0.389	+1.02%	120	11,286,000	4,433,282
2016-10-28	0.399	0.394	0.399	0.389	-0.25%	115	13,914,000	5,466,420
2016-10-27	0.392	0.395	0.397	0.389	+0.77%	199	13,952,770,000	5,441,661,674
2016-10-26	0.41	0.392	0.41	0.39	-4.39%	175	18,518,000	7,317,463
2016-10-25	0.408	0.41	0.412	0.404	+0.49%	97	18,575,000	7,557,079
2016-10-24	0.403	0.408	0.416	0.403	+0.25%	100	19,100,000	7,787,750
2016-10-21	0.402	0.407	0.407	0.401	+1.24%	133	22,606,000	9,113,107
2016-10-20	0.404	0.402	0.405	0.402	-0.50%	104	20,161,000	8,136,615
2016-10-19	0.402	0.404	0.405	0.402	+0.50%	79	12,613,000	5,098,078
2016-10-18	0.406	0.402	0.406	0.402	-0.99%	78	10,564,000	4,270,991
2016-10-17	0.405	0.406	0.406	0.405	0.00%	113	14,893,000	6,046,283
2016-10-14	0.406	0.406	0.406	0.405	+0.25%	97	11,999,000	4,871,590
2016-10-13	0.405	0.405	0.406	0.405	0.00%	111	8,030,000	3,259,660
2016-10-12	0.405	0.405	0.406	0.405	+0.25%	147	11,919,000	4,839,077
2016-10-11	0.4	0.404	0.405	0.399	+0.50%	39	12,173,000	4,896,396
2016-10-10	0.401	0.402	0.402	0.399	+0.25%	70	12,348,000	4,944,540
2016-10-07	0.403	0.401	0.405	0.394	-0.50%	127	12,331,000	4,920,597
2016-10-06	0.404	0.403	0.406	0.4	-0.25%	208	12,337,000	4,971,545
2016-10-05	0.404	0.404	0.405	0.401	+0.75%	244	13,052,000	5,271,364
2016-10-04	0.4	0.401	0.404	0.4	+0.50%	182	45,175,000	18,167,887
2016-10-03	0.399	0.399	0.401	0.396	+0.50%	130	30,277,000	12,081,763
2016-09-30	0.402	0.397	0.402	0.397	-0.75%	145	17,523,000	6,991,538
2016-09-29	0.399	0.4	0.402	0.399	+0.76%	90	4,937,000	1,975,028
2016-09-28	0.402	0.397	0.403	0.397	-1.49%	94	11,057,000	4,410,270
2016-09-27	0.402	0.403	0.403	0.4	0.00%	121	7,371,000	2,963,817
2016-09-26	0.4	0.403	0.403	0.4	+0.25%	111	10,365,000	4,162,734
2016-09-23	0.404	0.402	0.406	0.401	-0.74%	139	17,307,000	6,957,122
2016-09-22	0.404	0.405	0.406	0.401	+0.25%	241	12,545,000	5,080,712
2016-09-21	0.4	0.404	0.404	0.4	+1.25%	42	13,717,000	5,513,934
2016-09-20	0.399	0.399	0.402	0.392	+0.25%	152	15,156,000	6,012,427
2016-09-19	0.393	0.398	0.398	0.392	+2.05%	109	13,291,000	5,273,401
2016-09-16	0.392	0.39	0.395	0.388	-0.51%	185	15,299,000	5,994,817
2016-09-15	0.395	0.392	0.395	0.39	-1.26%	51	13,713,000	5,373,965
2016-09-14	0.397	0.397	0.398	0.393	0.00%	91	16,333,000	6,479,609
2016-09-13	0.397	0.397	0.401	0.395	-0.50%	127	31,223,000	12,436,393
2016-09-12	0.395	0.399	0.4	0.393	+1.01%	124	18,432,000	7,322,930
2016-09-09	0.395	0.395	0.396	0.393	+0.25%	64	2,686,000	1,063,048
2016-09-08	0.392	0.394	0.397	0.39	0.00%	104	14,270,000	5,622,926
2016-09-07	0.39	0.394	0.397	0.39	+1.55%	134	13,271,000	5,211,895
2016-09-06	0.385	0.388	0.393	0.381	+0.26%	165	17,457,000	6,759,791
2016-09-05	0.385	0.387	0.42	0.385	+0.52%	402	25,309,000	10,032,210
2016-09-02	0.375	0.385	0.385	0.375	+2.12%	290	15,106,000	5,706,723
2016-09-01	0.387	0.377	0.387	0.375	-1.82%	97	15,323,000	5,858,768
2016-08-31	0.391	0.384	0.391	0.379	-1.79%	219	22,566,000	8,645,038
2016-08-30	0.394	0.391	0.395	0.391	-1.01%	118	15,932,000	6,264,119
2016-08-29	0.396	0.395	0.396	0.393	-0.25%	160	14,442,000	5,704,335
2016-08-26	0.393	0.396	0.397	0.393	+0.51%	103	13,574,000	5,369,724
2016-08-25	0.392	0.394	0.395	0.392	+0.51%	117	14,648,000	5,767,659
2016-08-24	0.397	0.392	0.397	0.392	-1.75%	144	37,775,000	14,835,291
2016-08-23	0.395	0.399	0.399	0.393	+1.27%	111	12,913,000	5,123,041
2016-08-22	0.395	0.394	0.395	0.394	-0.51%	106	19,553,000	7,722,957
2016-08-19	0.396	0.396	0.399	0.396	+0.25%	83	16,638,000	6,621,843
2016-08-18	0.394	0.395	0.396	0.394	0.00%	102	10,689,000	4,229,146
2016-08-17	0.394	0.395	0.396	0.394	-0.25%	74	11,515,000	4,551,749
2016-08-16	0.395	0.396	0.396	0.394	+0.25%	93	13,458,000	5,315,725
2016-08-15	0.394	0.395	0.397	0.394	-0.25%	108	15,937,000	6,300,026
2016-08-12	0.396	0.396	0.397	0.395	+0.51%	70	14,748,000	5,828,990
2016-08-11	0.397	0.394	0.397	0.394	-0.25%	60	12,802,000	5,065,424
2016-08-10	0.397	0.395	0.397	0.392	-0.50%	59	13,120,000	5,162,723
2016-08-09	0.397	0.397	0.397	0.393	+0.25%	105	29,683,000	11,675,127
2016-08-08	0.408	0.396	0.408	0.393	+0.25%	72	13,790,000	5,452,830
2016-08-05	0.39	0.395	0.396	0.39	+1.28%	75	18,289,000	7,212,652
2016-08-04	0.39	0.39	0.392	0.39	-0.26%	61	17,704,000	6,922,798
2016-08-03	0.39	0.391	0.393	0.389	0.00%	57	17,533,000	6,845,284
2016-08-02	0.394	0.391	0.394	0.39	-0.26%	62	19,475,000	7,616,751
2016-08-01	0.391	0.392	0.393	0.39	+0.51%	42	22,782,000	8,921,686
2016-07-29	0.391	0.39	0.393	0.39	-0.51%	42	18,291,000	7,153,829
2016-07-28	0.394	0.392	0.394	0.39	+0.26%	77	18,309,000	7,162,891
2016-07-27	0.393	0.391	0.393	0.39	+0.77%	45	16,353,000	6,395,148
2016-07-26	0.39	0.388	0.397	0.388	-0.51%	76	17,110,000	6,693,056
2016-07-25	0.393	0.39	0.393	0.385	+0.26%	44	16,081,000	6,263,403
2016-07-22	0.39	0.389	0.393	0.389	0.00%	47	15,565,000	6,060,375
2016-07-21	0.387	0.389	0.389	0.387	+1.04%	36	13,449,000	5,231,416
2016-07-20	0.388	0.385	0.388	0.385	0.00%	19	13,111,000	5,060,994
2016-07-19	0.389	0.385	0.389	0.385	-0.77%	26	13,228,000	5,105,885
2016-07-18	0.389	0.388	0.389	0.385	-0.26%	30	13,415,000	5,178,328
2016-07-15	0.398	0.389	0.398	0.386	+0.78%	33	14,463,000	5,586,648
2016-07-14	0.387	0.386	0.387	0.384	+0.26%	34	13,324,000	5,141,630
2016-07-13	0.386	0.385	0.388	0.385	0.00%	39	13,411,000	5,176,819
2016-07-12	0.384	0.385	0.388	0.384	-0.26%	42	8,272,000	3,192,852
2016-07-11	0.383	0.386	0.387	0.383	-0.26%	26	8,533,000	3,293,831
2016-07-08	0.384	0.387	0.387	0.384	+0.78%	22	13,409,000	5,162,150
2016-07-07	0.384	0.384	0.387	0.384	-0.26%	36	17,238,000	6,638,817
2016-07-06	0.384	0.385	0.386	0.384	0.00%	9	7,018,000	2,701,689
2016-07-05	0.384	0.385	0.387	0.384	+0.26%	41	7,899,000	3,041,173
2016-07-04	0.384	0.384	0.387	0.384	-0.52%	91	11,798,000	4,542,816
2016-07-01	0.385	0.386	0.393	0.385	+0.26%	101	16,748,000	6,463,718
2016-06-30	0.381	0.385	0.385	0.381	+0.79%	47	14,807,000	5,685,898
2016-06-29	0.384	0.382	0.384	0.381	-1.04%	51	16,397,000	6,263,662
2016-06-28	0.383	0.386	0.386	0.383	+1.31%	27	8,424,000	3,234,777
2016-06-27	0.383	0.381	0.383	0.381	0.00%	23	6,821,000	2,605,629
2016-06-24	0.383	0.381	0.384	0.381	-0.52%	30	6,090,000	2,326,234
2016-06-23	0.383	0.383	0.385	0.383	-0.78%	18	6,784,000	2,604,532
2016-06-22	0.385	0.386	0.387	0.383	+0.78%	24	6,077,000	2,334,169
2016-06-21	0.384	0.383	0.386	0.383	-0.78%	27	5,809,000	2,232,376
2016-06-20	0.386	0.386	0.386	0.383	+0.26%	23	5,949,000	2,284,812
2016-06-17	0.386	0.385	0.388	0.385	-0.26%	25	5,750,000	2,220,080
2016-06-16	0.383	0.386	0.387	0.383	+0.26%	28	5,673,000	2,189,295
2016-06-15	0.384	0.385	0.386	0.382	+0.52%	21	4,951,000	1,899,978
2016-06-14	0.386	0.383	0.386	0.382	+0.26%	18	889,000	341,462
2016-06-10	0.383	0.382	0.385	0.382	0.00%	17	2,318,000	886,877
2016-06-09	0.384	0.382	0.386	0.379	-1.04%	47	392,756,000	150,814,518
2016-06-08	0.385	0.386	0.395	0.382	+0.78%	119	7,818,270,000	3,002,240,802
2016-06-07	0.379	0.383	0.385	0.376	+1.06%	41	4,073,000	1,557,915
2016-06-06	0.376	0.379	0.379	0.376	+1.07%	17	2,321,000	877,756
2016-06-03	0.376	0.375	0.378	0.375	-0.53%	32	4,246,000	1,596,413
2016-06-02	0.38	0.377	0.38	0.377	-1.05%	22	1,712,600,000	645,660,034
2016-06-01	0.38	0.381	0.381	0.376	0.00%	28	6,089,000	2,308,039
2016-05-31	0.378	0.381	0.381	0.378	+0.79%	37	6,090,000	2,306,945
2016-05-30	0.376	0.378	0.379	0.376	+0.27%	28	5,761,000	2,172,488
2016-05-27	0.376	0.377	0.378	0.376	+0.27%	29	6,055,000	2,282,770
2016-05-26	0.374	0.376	0.377	0.373	-0.27%	33	3,975,000	1,486,647
2016-05-25	0.375	0.377	0.377	0.372	+0.53%	52	8,741,000	3,275,828
2016-05-24	0.376	0.375	0.377	0.373	-0.53%	54	8,860,000	3,322,209
2016-05-23	0.376	0.377	0.379	0.376	-0.26%	30	5,655,000	2,132,139
2016-05-20	0.377	0.378	0.378	0.376	+0.27%	33	5,629,000	2,122,123
2016-05-19	0.377	0.377	0.378	0.376	+0.27%	30	5,525,000	2,086,800
2016-05-18	0.376	0.376	0.378	0.376	-0.53%	39	7,731,000	2,914,542
2016-05-17	0.378	0.378	0.378	0.376	0.00%	36	5,791,000	2,183,220
2016-05-16	0.379	0.378	0.379	0.376	+0.80%	52	4,892,000	1,844,590
2016-05-13	0.377	0.375	0.378	0.375	-0.27%	25	1,400,000	526,560
2016-05-12	0.376	0.376	0.379	0.374	-1.31%	60	4,685,000	1,768,208
2016-05-11	0.377	0.381	0.384	0.376	+1.06%	102	9,586,000	3,637,695
2016-05-10	0.377	0.377	0.379	0.374	0.00%	73	1,778,000	669,787
2016-05-06	0.392	0.377	0.396	0.375	-3.08%	384	20,834,000	8,009,392
2016-05-05	0.404	0.389	0.411	0.381	-3.23%	442	16,418,000	6,524,897
2016-05-04	0.441	0.402	0.441	0.383	-5.41%	1180	97,316,000	39,015,747
2016-04-29	0.726	0.425	0.726	0.38	-18.27%	2740	56,447,000	24,177,608
2016-04-28	0.377	0.52	0.52	0.377	-90.80%	11	11,000	5,278
2016-04-25	5.65	5.65	5.65	5.65	-0.35%	1	1,000	5,650
2016-04-22	5.62	5.67	5.67	5.62	0.00%	8	600,717,000	3,400,058,200
2016-04-21	5.67	5.67	5.67	5.67	+1.43%	1	1,000	5,670
2016-04-20	5.59	5.59	5.62	5.54	-0.89%	39	739,000	4,127,360
2016-04-19	5.66	5.64	5.66	5.62	+0.36%	11	273,000	1,537,380
2016-04-18	5.63	5.62	5.63	5.61	0.00%	14	211,000	1,185,170
2016-04-15	5.61	5.62	5.62	5.61	+0.36%	11	197,000	1,105,440
2016-04-14	5.55	5.6	5.6	5.55	+1.08%	15	236,000	1,318,610
2016-04-13	5.53	5.54	5.56	5.53	+0.18%	12	229,000	1,269,340
2016-04-12	5.52	5.53	5.55	5.52	+0.18%	15	240,000	1,327,280
2016-04-11	5.53	5.52	5.55	5.52	-0.18%	12	215,000	1,189,070
2016-04-08	5.54	5.53	5.56	5.52	-0.18%	13	236,000	1,304,690
2016-04-07	5.5	5.54	5.54	5.5	0.00%	13	202,000	1,116,830
2016-04-06	5.52	5.54	5.54	5.52	+0.18%	12	204,000	1,130,040
2016-04-05	5.52	5.53	5.54	5.52	-0.18%	29	395,000	2,184,340
2016-04-04	5.52	5.54	5.54	5.52	+0.54%	15	196,000	1,083,890
2016-04-01	5.51	5.51	5.51	5.51	0.00%	6	199,000	1,096,490
2016-03-31	5.51	5.51	5.51	5.51	-0.36%	1	2,000	11,020
2016-03-30	5.53	5.53	5.53	5.53	+0.73%	4	215,000	1,188,950
2016-03-29	5.35	5.49	5.49	5.35	+2.43%	4	209,000	1,143,900
2016-03-28	5.27	5.36	5.36	5.25	+3.47%	5	97,000	509,380
2016-03-25	5.18	5.18	5.18	5.18	+0.58%	1	30,000	155,400
2016-03-24	5.14	5.15	5.15	5.14	0.00%	2	2,000	10,290
2016-03-23	5.14	5.15	5.15	5.14	0.00%	2	2,000	10,290
2016-03-22	5.14	5.15	5.15	5.14	0.00%	2	2,000	10,290
2016-03-21	5.14	5.15	5.15	5.14	0.00%	2	2,000	10,290
2016-03-18	5.14	5.15	5.15	5.14	+0.98%	2	2,000	10,290
2016-03-17	5.16	5.1	5.2	5.1	-2.67%	16	98,000	503,760
2016-03-16	5.37	5.24	5.37	5.24	-2.42%	2	2,000	10,610
2016-03-15	5.37	5.37	5.37	5.37	-2.36%	2	4,000	21,480
2016-03-14	5.5	5.5	5.5	5.5	0.00%	1	2,000	11,000
2016-03-11	5.5	5.5	5.5	5.5	-1.26%	1	5,000	27,500
2016-03-03	5.52	5.57	5.57	5.52	+1.09%	2	2,000	11,090
2016-03-01	5.51	5.51	5.51	5.51	-0.72%	1	1,000	5,510
2016-02-29	5.52	5.55	5.55	5.52	-1.42%	2	2,000	11,070
2016-02-26	5.63	5.63	5.63	5.63	0.00%	1	4,000	22,520
2016-02-25	5.63	5.63	5.63	5.63	+1.44%	1	1,000	5,630
2016-02-11	5.5	5.55	5.55	5.5	+0.91%	2	3,000	16,550
2016-02-09	5.42	5.5	5.5	5.42	-0.90%	3	39,000	213,590
2016-02-08	5.55	5.55	5.55	5.55	-0.18%	2	50,000	277,500
2016-02-03	5.56	5.56	5.56	5.56	-2.28%	1	2,000	11,120
2016-02-01	5.69	5.69	5.69	5.69	+0.53%	1	1,000	5,690
2016-01-29	5.69	5.66	5.69	5.54	+2.17%	7	10,000	56,580
2016-01-28	5.69	5.54	5.69	5.54	-0.36%	3	28,000	159,110
2016-01-22	5.56	5.56	5.56	5.56	-2.28%	2	2,000	11,120
2016-01-21	5.59	5.69	5.69	5.59	+2.34%	3	26,000	145,440
2016-01-19	5.56	5.56	5.56	5.56	+1.83%	1	25,000	139,000
2016-01-18	5.58	5.46	5.59	5.46	0.00%	3	34,000	189,010
2016-01-15	5.46	5.46	5.46	5.46	0.00%	2	26,000	141,960

Архив котировок акции RGSS по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013