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)
2017-12-29	0.41	0.426	0.43	0.403	+3.40%	74	3,842,000	1,588,793
2017-12-28	0.414	0.412	0.414	0.412	-0.48%	4	299,000	123,197
2017-12-27	0.416	0.414	0.438	0.411	-0.24%	117	5,679,000	2,367,215
2017-12-26	0.414	0.415	0.415	0.41	0.00%	21	279,000	115,117
2017-12-25	0.42	0.415	0.42	0.415	-1.19%	26	1,761,000	738,038
2017-12-22	0.418	0.42	0.42	0.418	+0.24%	66	2,820,000	1,179,022
2017-12-21	0.418	0.419	0.421	0.417	+0.24%	51	2,636,000	1,107,302
2017-12-20	0.419	0.418	0.419	0.418	-0.24%	6	409,000	171,077
2017-12-19	0.421	0.419	0.421	0.419	-0.71%	6	563,000	236,326
2017-12-18	0.421	0.422	0.425	0.421	-0.24%	9	630,000	266,365
2017-12-15	0.421	0.423	0.423	0.421	+0.48%	6	516,000	217,253
2017-12-14	0.422	0.421	0.424	0.421	+0.24%	42	4,579,000	1,929,276
2017-12-13	0.42	0.42	0.422	0.419	0.00%	24	929,000	391,294
2017-12-12	0.421	0.42	0.423	0.42	-0.47%	18	345,000	145,444
2017-12-11	0.422	0.422	0.422	0.422	-0.24%	2	73,000	30,806
2017-12-08	0.433	0.423	0.433	0.423	0.00%	10	156,000	66,486
2017-12-07	0.423	0.423	0.425	0.423	-0.24%	17	889,000	376,249
2017-12-06	0.423	0.424	0.424	0.423	+0.24%	7	505,000	213,616
2017-12-05	0.423	0.423	0.424	0.422	-0.47%	15	1,540,000	651,064
2017-12-04	0.424	0.425	0.425	0.423	+0.47%	9	299,000	126,699
2017-12-01	0.423	0.423	0.423	0.423	0.00%	8	194,000	82,062
2017-11-30	0.423	0.423	0.423	0.423	0.00%	13	1,111,000	469,953
2017-11-29	0.425	0.423	0.425	0.423	0.00%	211	322,000	136,647
2017-11-28	0.424	0.423	0.424	0.423	0.00%	7	99,000	41,914
2017-11-27	0.423	0.423	0.425	0.423	-0.24%	53	1,889,000	800,656
2017-11-24	0.422	0.424	0.425	0.422	0.00%	26	3,638,000	1,538,158
2017-11-23	0.423	0.424	0.424	0.423	0.00%	10	473,000	200,089
2017-11-22	0.424	0.424	0.424	0.423	+0.24%	29	459,000	194,163
2017-11-21	0.423	0.423	0.424	0.423	-0.24%	11	981,000	414,964
2017-11-20	0.424	0.424	0.424	0.423	+0.47%	286	371,000	157,212
2017-11-17	0.423	0.422	0.423	0.422	-0.24%	7	194,000	82,047
2017-11-16	0.423	0.423	0.423	0.423	0.00%	11	3,418,000	1,445,814
2017-11-15	0.423	0.423	0.423	0.422	0.00%	17	2,976,000	1,258,846
2017-11-14	0.423	0.423	0.423	0.423	0.00%	7	277,000	117,171
2017-11-13	0.424	0.423	0.424	0.423	+0.24%	8	474,000	200,504
2017-11-10	0.422	0.422	0.423	0.422	-0.24%	13	690,000	291,181
2017-11-09	0.421	0.423	0.423	0.421	+0.48%	16	576,000	242,869
2017-11-08	0.422	0.421	0.422	0.421	0.00%	15	1,432,000	602,904
2017-11-07	0.422	0.421	0.422	0.421	-0.24%	23	991,000	417,220
2017-11-03	0.421	0.422	0.422	0.421	+0.48%	11	311,000	130,942
2017-11-02	0.42	0.42	0.421	0.42	+0.24%	17	2,756,000	1,157,522
2017-11-01	0.419	0.419	0.421	0.418	-0.24%	28	1,121,000	469,449
2017-10-31	0.418	0.42	0.421	0.418	0.00%	18	726,000	304,387
2017-10-30	0.418	0.42	0.42	0.418	+0.24%	13	240,000	100,348
2017-10-27	0.419	0.419	0.421	0.418	+0.48%	41	1,451,000	608,001
2017-10-26	0.42	0.417	0.422	0.417	-1.88%	15	970,000	405,384
2017-10-25	0.42	0.425	0.429	0.418	+1.67%	69	3,794,000	1,605,698
2017-10-24	0.414	0.418	0.42	0.414	0.00%	40	4,839,000	2,024,862
2017-10-23	0.415	0.418	0.419	0.415	-0.48%	37	4,875,000	2,032,471
2017-10-20	0.413	0.42	0.42	0.413	+0.96%	94	7,632,000	3,173,902
2017-10-19	0.385	0.416	0.418	0.367	+8.33%	151	16,226,000	6,321,258
2017-10-18	0.394	0.384	0.398	0.367	-2.04%	142	12,375,000	4,843,263
2017-10-17	0.38	0.392	0.395	0.38	+1.55%	198	34,576,000	13,408,011
2017-10-16	0.373	0.386	0.392	0.372	+3.49%	86	14,899,000	5,621,324
2017-10-13	0.37	0.373	0.38	0.37	+0.54%	37	2,146,000	805,425
2017-10-12	0.377	0.371	0.377	0.371	-1.59%	43	1,509,000	561,716
2017-10-11	0.382	0.377	0.382	0.376	-1.31%	21	1,269,000	481,753
2017-10-10	0.381	0.382	0.393	0.378	0.00%	53	7,032,000	2,720,506
2017-10-09	0.346	0.382	0.391	0.343	+10.40%	154	11,701,000	4,264,786
2017-10-06	0.364	0.346	0.364	0.34	-1.98%	34	2,782,000	955,827
2017-10-05	0.328	0.353	0.353	0.317	+10.66%	117	13,371,000	4,474,605
2017-10-04	0.333	0.319	0.334	0.315	-4.20%	47	3,598,000	1,166,331
2017-10-03	0.339	0.333	0.341	0.204	-1.77%	60	1,942,000	649,153
2017-10-02	0.36	0.339	0.36	0.339	-0.59%	13	66,000	22,761
2017-09-29	0.341	0.341	0.344	0.34	0.00%	29	1,113,000	380,239
2017-09-28	0.344	0.341	0.344	0.341	-0.87%	18	126,000	43,024
2017-09-27	0.338	0.344	0.344	0.334	+2.38%	46	2,390,000	809,267
2017-09-26	0.346	0.336	0.346	0.33	-2.89%	93	4,227,000	1,429,415
2017-09-25	0.35	0.346	0.351	0.345	-1.14%	56	2,269,000	788,646
2017-09-22	0.35	0.35	0.352	0.35	-0.57%	47	4,261,000	1,492,661
2017-09-21	0.361	0.352	0.362	0.35	-2.76%	77	2,366,000	841,374
2017-09-20	0.362	0.362	0.362	0.36	-0.28%	16	95,000	34,297
2017-09-19	0.365	0.363	0.365	0.36	-0.55%	44	2,136,000	774,079
2017-09-18	0.371	0.365	0.371	0.36	-1.62%	47	5,210,000	1,906,707
2017-09-15	0.367	0.371	0.372	0.365	-0.80%	36	977,000	360,182
2017-09-14	0.371	0.374	0.378	0.364	+1.63%	105	8,596,000	3,163,853
2017-09-13	0.371	0.368	0.38	0.368	0.00%	44	1,914,000	707,075
2017-09-12	0.376	0.368	0.385	0.368	-1.60%	98	3,437,000	1,289,568
2017-09-11	0.374	0.374	0.376	0.369	0.00%	26	368,000	136,957
2017-09-08	0.371	0.374	0.376	0.368	+0.54%	58	421,000	156,114
2017-09-07	0.376	0.372	0.377	0.366	-2.87%	33	447,000	164,981
2017-09-06	0.366	0.383	0.383	0.366	+4.93%	33	1,457,000	541,967
2017-09-05	0.378	0.365	0.378	0.365	-2.41%	72	1,770,000	652,288
2017-09-04	0.391	0.374	0.391	0.373	-1.32%	38	824,000	308,682
2017-09-01	0.386	0.379	0.388	0.379	0.00%	28	226,000	86,605
2017-08-31	0.381	0.379	0.394	0.379	-3.81%	29	897,000	345,715
2017-08-30	0.375	0.394	0.394	0.375	+3.96%	42	1,432,000	544,263
2017-08-29	0.375	0.379	0.382	0.371	+0.53%	89	2,798,000	1,051,711
2017-08-28	0.37	0.377	0.385	0.359	+4.14%	98	4,028,000	1,511,635
2017-08-25	0.365	0.362	0.404	0.36	-0.55%	257	12,274,000	4,663,320
2017-08-24	0.38	0.364	0.38	0.35	-2.41%	148	5,563,000	2,015,476
2017-08-23	0.395	0.373	0.395	0.366	-1.84%	68	2,233,000	839,332
2017-08-22	0.405	0.38	0.405	0.38	-6.17%	172	7,832,000	3,054,816
2017-08-21	0.381	0.405	0.41	0.377	+6.58%	137	13,287,000	5,111,044
2017-08-18	0.424	0.38	0.424	0.38	-9.52%	832	1,582,990,000	617,643,637
2017-08-17	0.435	0.42	0.435	0.405	-3.00%	173	30,710,000	12,713,278
2017-08-16	0.429	0.433	0.433	0.428	+0.70%	14	5,715,050,000	2,451,756,173
2017-08-15	0.429	0.43	0.436	0.428	0.00%	39	4,476,000	1,939,105
2017-08-14	0.43	0.43	0.436	0.429	0.00%	30	3,620,000	1,568,013
2017-08-11	0.43	0.43	0.434	0.429	-0.69%	18	1,320,000	569,913
2017-08-10	0.437	0.433	0.437	0.429	-1.14%	109	9,319,000	4,051,298
2017-08-09	0.432	0.438	0.438	0.429	+1.15%	110	12,305,000	5,352,267
2017-08-08	0.431	0.433	0.433	0.429	-1.14%	129	11,718,000	5,065,920
2017-08-07	0.44	0.438	0.44	0.429	0.00%	126	11,983,000	5,178,126
2017-08-04	0.44	0.438	0.44	0.428	+0.69%	100	10,594,000	4,553,651
2017-08-03	0.434	0.435	0.435	0.428	+1.16%	121	12,127,000	5,209,073
2017-08-02	0.431	0.43	0.435	0.428	-1.38%	107	12,816,000	5,526,047
2017-08-01	0.432	0.436	0.436	0.431	+0.23%	94	11,941,000	5,180,178
2017-07-31	0.434	0.435	0.435	0.431	+0.23%	101	13,289,000	5,761,642
2017-07-28	0.433	0.434	0.434	0.43	-0.23%	90	12,106,000	5,236,205
2017-07-27	0.432	0.435	0.435	0.43	0.00%	94	11,637,000	5,031,682
2017-07-26	0.432	0.435	0.435	0.432	+1.16%	93	11,745,000	5,085,377
2017-07-25	0.43	0.43	0.434	0.43	-1.15%	80	14,532,000	6,286,561
2017-07-24	0.431	0.435	0.435	0.43	+0.69%	110	12,821,000	5,543,881
2017-07-21	0.43	0.432	0.435	0.43	0.00%	91	11,859,000	5,131,568
2017-07-20	0.429	0.432	0.435	0.427	+1.41%	113	12,055,000	5,184,311
2017-07-19	0.43	0.426	0.435	0.426	-2.07%	91	11,955,000	5,174,028
2017-07-18	0.43	0.435	0.435	0.421	+1.16%	82	10,867,000	4,698,710
2017-07-17	0.426	0.43	0.43	0.424	+1.65%	125	9,200,000	3,911,895
2017-07-14	0.413	0.423	0.433	0.413	+1.93%	96	12,008,000	5,071,465
2017-07-13	0.415	0.415	0.416	0.413	0.00%	84	12,272,000	5,086,925
2017-07-12	0.413	0.415	0.415	0.408	+0.48%	82	17,365,000	7,145,121
2017-07-11	0.413	0.413	0.413	0.406	0.00%	62	22,215,000	9,127,316
2017-07-10	0.416	0.413	0.416	0.411	0.00%	60	22,458,000	9,254,394
2017-07-07	0.417	0.413	0.418	0.403	-0.48%	67	17,362,000	7,149,458
2017-07-06	0.413	0.415	0.415	0.407	0.00%	64	20,272,000	8,354,712
2017-07-05	0.416	0.415	0.417	0.413	-0.24%	107	18,018,000	7,466,521
2017-07-04	0.417	0.416	0.417	0.415	-0.48%	76	6,906,000	2,869,025
2017-07-03	0.419	0.418	0.423	0.418	-0.48%	51	12,113,000	5,068,306
2017-06-30	0.428	0.42	0.428	0.42	-1.41%	38	13,614,000	5,724,284
2017-06-29	0.432	0.426	0.432	0.422	-0.23%	88	14,313,000	6,078,329
2017-06-28	0.432	0.427	0.433	0.422	-1.61%	90	15,493,000	6,612,872
2017-06-27	0.429	0.434	0.434	0.428	+1.40%	131	13,017,000	5,624,363
2017-06-26	0.422	0.428	0.432	0.422	+2.39%	89	13,500,000	5,778,359
2017-06-23	0.424	0.418	0.427	0.418	-2.11%	102	12,460,000	5,292,702
2017-06-22	0.422	0.427	0.427	0.421	+0.71%	158	12,397,000	5,263,313
2017-06-21	0.423	0.424	0.426	0.42	-0.24%	100	12,757,000	5,408,060
2017-06-20	0.43	0.425	0.43	0.419	-0.70%	109	12,282,000	5,213,041
2017-06-19	0.426	0.428	0.428	0.421	0.00%	109	13,900,000	5,903,475
2017-06-16	0.427	0.428	0.428	0.421	+1.18%	68	12,108,000	5,125,570
2017-06-15	0.425	0.423	0.426	0.418	-1.63%	71	12,302,000	5,204,402
2017-06-14	0.432	0.43	0.432	0.417	0.00%	164	13,034,000	5,543,628
2017-06-13	0.43	0.43	0.431	0.427	-0.46%	94	12,266,000	5,258,187
2017-06-09	0.428	0.432	0.433	0.425	+2.61%	107	15,473,000	6,644,700
2017-06-08	0.42	0.421	0.433	0.42	+0.24%	130	18,258,000	7,829,416
2017-06-07	0.428	0.42	0.43	0.42	-2.33%	113	17,675,000	7,563,843
2017-06-06	0.423	0.43	0.433	0.418	+1.65%	134	22,401,000	9,566,832
2017-06-05	0.425	0.423	0.425	0.423	+0.71%	87	12,343,000	5,236,701
2017-06-02	0.42	0.42	0.427	0.42	-1.41%	124	18,691,000	7,939,634
2017-06-01	0.42	0.426	0.428	0.42	-0.23%	136	19,750,000	8,395,663
2017-05-31	0.414	0.427	0.428	0.414	+2.64%	171	21,943,000	9,224,235
2017-05-30	0.411	0.416	0.42	0.411	0.00%	155	17,132,000	7,179,023
2017-05-29	0.424	0.416	0.426	0.416	-3.70%	112	14,977,000	6,331,397
2017-05-26	0.435	0.432	0.435	0.423	-0.69%	118	13,227,000	5,604,014
2017-05-25	0.425	0.435	0.435	0.424	+2.11%	77	13,527,000	5,764,521
2017-05-24	0.427	0.426	0.43	0.422	-2.07%	97	12,753,000	5,455,529
2017-05-23	0.423	0.435	0.435	0.421	+0.93%	103	16,127,000	6,818,568
2017-05-22	0.422	0.431	0.431	0.422	+1.65%	79	10,502,000	4,459,022
2017-05-19	0.42	0.424	0.425	0.419	+1.19%	82	15,381,000	6,501,573
2017-05-18	0.42	0.419	0.42	0.417	-0.24%	84	13,781,000	5,765,571
2017-05-17	0.415	0.42	0.422	0.415	+2.44%	59	3,276,000	1,375,903
2017-05-16	0.412	0.41	0.423	0.41	-1.44%	94	17,499,000	7,361,128
2017-05-15	0.418	0.416	0.422	0.416	+0.97%	79	12,446,000	5,214,714
2017-05-12	0.411	0.412	0.422	0.411	-2.14%	40	12,790,000	5,347,126
2017-05-11	0.42	0.421	0.424	0.413	-0.24%	64	7,083,000	2,982,338
2017-05-10	0.419	0.422	0.422	0.4	+0.72%	112	17,433,000	7,126,327
2017-05-05	0.418	0.419	0.421	0.414	+0.48%	64	14,162,000	5,932,399
2017-05-04	0.418	0.417	0.426	0.414	-0.48%	93	13,321,000	5,640,521
2017-05-03	0.419	0.419	0.42	0.409	-0.24%	69	10,905,000	4,556,954
2017-05-02	0.416	0.42	0.42	0.415	+0.72%	70	16,104,000	6,748,685
2017-04-28	0.418	0.417	0.42	0.415	-0.48%	85	12,611,000	5,254,120
2017-04-27	0.412	0.419	0.419	0.412	+0.96%	69	13,754,000	5,739,250
2017-04-26	0.41	0.415	0.419	0.41	+0.24%	79	14,375,000	5,998,120
2017-04-25	0.41	0.414	0.419	0.41	-0.24%	160	22,154,000	9,235,910
2017-04-24	0.416	0.415	0.419	0.415	+2.98%	73	14,055,000	5,865,689
2017-04-21	0.415	0.403	0.417	0.403	-2.89%	99	14,754,000	6,126,289
2017-04-20	0.415	0.415	0.415	0.409	0.00%	80	16,641,000	6,862,602
2017-04-19	0.418	0.415	0.418	0.412	-0.72%	98	16,972,000	7,045,438
2017-04-18	0.418	0.418	0.42	0.414	0.00%	126	19,771,000	8,253,613
2017-04-17	0.41	0.418	0.419	0.41	+0.97%	108	18,460,000	7,700,882
2017-04-14	0.414	0.414	0.418	0.411	-0.24%	343	41,442,000	17,152,066
2017-04-13	0.415	0.415	0.415	0.411	+2.47%	147	26,088,000	10,783,121
2017-04-12	0.414	0.405	0.417	0.405	0.00%	79	13,306,000	5,515,900
2017-04-11	0.405	0.405	0.415	0.405	-4.03%	75	13,950,000	5,766,297
2017-04-10	0.413	0.422	0.422	0.408	+4.20%	84	13,661,000	5,613,240
2017-04-07	0.427	0.405	0.427	0.405	-3.34%	142	13,513,000	5,578,788
2017-04-06	0.421	0.419	0.421	0.407	+0.24%	201	20,141,000	8,349,249
2017-04-05	0.418	0.418	0.425	0.418	-0.24%	85	13,231,000	5,573,275
2017-04-04	0.417	0.419	0.42	0.415	+0.72%	74	15,903,000	6,652,458
2017-04-03	0.417	0.416	0.417	0.414	+0.97%	64	12,900,000	5,364,576
2017-03-31	0.411	0.412	0.417	0.411	-0.48%	79	12,666,000	5,265,386
2017-03-30	0.417	0.414	0.417	0.411	0.00%	74	13,055,000	5,413,840
2017-03-29	0.412	0.414	0.416	0.411	+0.73%	86	12,389,000	5,115,630
2017-03-28	0.401	0.411	0.418	0.401	+1.48%	50	13,112,000	5,420,458
2017-03-27	0.416	0.405	0.416	0.405	-2.64%	45	13,325,000	5,490,288
2017-03-24	0.413	0.416	0.418	0.411	-0.72%	75	23,003,000	9,564,935
2017-03-23	0.413	0.419	0.419	0.411	+1.70%	87	13,348,000	5,497,900
2017-03-22	0.415	0.412	0.415	0.41	+0.49%	73	13,767,000	5,675,180
2017-03-21	0.42	0.41	0.42	0.41	-2.15%	45	12,888,000	5,377,020
2017-03-20	0.417	0.419	0.419	0.417	0.00%	63	12,208,000	5,104,699
2017-03-17	0.415	0.419	0.42	0.415	+0.48%	51	12,964,000	5,421,165
2017-03-16	0.417	0.417	0.417	0.415	0.00%	64	12,983,000	5,411,939
2017-03-15	0.415	0.417	0.417	0.412	0.00%	29	5,060,000	2,102,351
2017-03-14	0.415	0.417	0.417	0.415	0.00%	15	202,000	83,842
2017-03-13	0.415	0.417	0.417	0.413	+0.72%	40	9,142,000	3,799,290
2017-03-10	0.414	0.414	0.416	0.411	-0.24%	40	6,163,000	2,553,712
2017-03-09	0.413	0.415	0.415	0.404	-0.24%	65	6,222,000	2,568,720
2017-03-07	0.414	0.416	0.416	0.408	+0.24%	28	6,346,000	2,627,903
2017-03-06	0.416	0.415	0.416	0.411	+0.24%	28	6,323,000	2,623,475
2017-03-03	0.415	0.414	0.415	0.412	-0.72%	39	10,074,000	4,175,668
2017-03-02	0.418	0.417	0.418	0.409	-1.18%	35	7,357,000	3,047,727
2017-03-01	0.413	0.422	0.422	0.407	+1.69%	1497	10,979,000	4,563,381
2017-02-28	0.402	0.415	0.415	0.399	+0.24%	68	1,733,000	702,646
2017-02-27	0.417	0.414	0.417	0.402	0.00%	39	1,248,000	508,174
2017-02-24	0.414	0.414	0.416	0.411	+0.24%	15	439,000	181,641
2017-02-22	0.417	0.413	0.417	0.409	-0.72%	1946	7,116,000	2,958,181
2017-02-21	0.415	0.416	0.495	0.414	+0.24%	1966	8,466,000	3,526,841
2017-02-20	0.412	0.415	0.415	0.412	+0.24%	16	1,866,000	769,909
2017-02-17	0.413	0.414	0.414	0.411	-0.24%	993	4,294,000	1,776,084
2017-02-16	0.415	0.415	0.416	0.412	-0.95%	31	1,246,000	516,268
2017-02-15	0.413	0.419	0.419	0.412	+1.21%	31	1,462,000	605,395
2017-02-14	0.415	0.414	0.415	0.412	0.00%	26	1,269,000	524,323
2017-02-13	0.415	0.414	0.417	0.413	0.00%	29	4,568,000	1,889,402
2017-02-10	0.415	0.414	0.415	0.413	-0.24%	18	674,000	278,628
2017-02-09	0.41	0.415	0.417	0.41	0.00%	40	11,519,000	4,760,118
2017-02-08	0.413	0.415	0.415	0.413	+0.48%	38	9,657,000	3,990,436
2017-02-07	0.413	0.413	0.414	0.413	0.00%	44	12,416,000	5,128,594
2017-02-06	0.413	0.413	0.414	0.413	-0.24%	34	9,364,000	3,867,851
2017-02-03	0.413	0.414	0.415	0.413	0.00%	74	14,169,000	5,859,619
2017-02-02	0.412	0.414	0.414	0.407	+0.24%	74	19,472,000	8,001,143
2017-02-01	0.415	0.413	0.417	0.413	-0.96%	56	11,014,000	4,561,158
2017-01-31	0.415	0.417	0.418	0.414	-0.71%	40	3,514,000	1,460,788
2017-01-30	0.417	0.42	0.42	0.415	+0.72%	69	7,381,000	3,075,014
2017-01-27	0.42	0.417	0.42	0.414	-0.48%	63	13,674,000	5,696,231
2017-01-26	0.422	0.419	0.422	0.413	+0.72%	59	2,926,000	1,220,172
2017-01-25	0.417	0.416	0.417	0.416	-0.24%	54	3,948,000	1,645,064
2017-01-24	0.417	0.417	0.421	0.416	+0.24%	75	5,439,000	2,276,851
2017-01-23	0.407	0.416	0.419	0.403	+2.21%	123	20,077,000	8,279,374
2017-01-20	0.403	0.407	0.407	0.401	+0.99%	44	4,023,000	1,621,231
2017-01-19	0.403	0.403	0.405	0.402	-0.98%	41	2,132,000	859,930
2017-01-18	0.404	0.407	0.407	0.397	+0.49%	86	9,089,000	3,672,837
2017-01-17	0.405	0.405	0.405	0.387	-0.49%	119	11,750,000	4,686,783
2017-01-16	0.404	0.407	0.407	0.404	+0.49%	74	11,277,000	4,564,904
2017-01-13	0.404	0.405	0.405	0.404	-0.25%	58	11,580,000	4,688,737
2017-01-12	0.403	0.406	0.408	0.4	-0.49%	71	11,135,000	4,504,479
2017-01-11	0.407	0.408	0.41	0.405	+0.25%	149	12,586,000	5,126,424
2017-01-10	0.408	0.407	0.409	0.407	-0.49%	82	13,422,000	5,488,798
2017-01-09	0.409	0.409	0.409	0.406	-0.24%	109	13,189,000	5,376,046
2017-01-06	0.409	0.41	0.411	0.408	+0.24%	46	12,286,000	5,024,990
2017-01-05	0.409	0.409	0.409	0.408	0.00%	38	12,708,000	5,197,088
2017-01-04	0.41	0.409	0.411	0.408	-0.49%	34	12,312,000	5,040,672
2017-01-03	0.409	0.411	0.413	0.408	0.00%	44	12,353,000	5,075,885

Архив котировок акции RGSS по годам

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