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)
2023-12-29	0.2674	0.2704	0.2782	0.2674	-0.07%	518	5,446,000	1,483,174
2023-12-28	0.2796	0.2706	0.2796	0.27	-2.66%	434	7,550,000	2,064,121
2023-12-27	0.2828	0.278	0.285	0.2726	-1.07%	583	12,498,000	3,472,002
2023-12-26	0.281	0.281	0.3	0.281	0.00%	1065	21,418,000	6,223,031
2023-12-25	0.2796	0.281	0.2918	0.2782	+1.30%	1086	24,457,000	7,008,546
2023-12-22	0.2858	0.2774	0.2866	0.2738	-3.21%	1190	23,960,000	6,676,825
2023-12-21	0.3026	0.2866	0.306	0.2766	-3.50%	3040	89,857,000	26,101,768
2023-12-20	0.2476	0.297	0.2992	0.2422	+21.03%	5088	193,074,000	55,468,074
2023-12-19	0.2514	0.2454	0.2568	0.242	-2.31%	357	8,909,000	2,213,310
2023-12-18	0.2352	0.2512	0.254	0.2302	+7.35%	883	19,933,000	4,887,315
2023-12-15	0.2312	0.234	0.238	0.2266	+0.95%	235	4,677,000	1,083,779
2023-12-14	0.2316	0.2318	0.2378	0.2274	+0.26%	305	7,894,000	1,823,070
2023-12-13	0.2228	0.2312	0.2324	0.2204	+3.77%	517	13,970,000	3,207,837
2023-12-12	0.229	0.2228	0.2372	0.217	-2.71%	863	15,235,000	3,420,435
2023-12-11	0.2386	0.229	0.2386	0.2168	-3.70%	1160	34,472,000	7,852,879
2023-12-08	0.239	0.2378	0.2484	0.2286	-0.08%	783	13,220,000	3,126,592
2023-12-07	0.2512	0.238	0.2556	0.23	-5.48%	946	16,031,000	3,851,989
2023-12-06	0.2634	0.2518	0.2656	0.2502	-4.48%	408	6,617,000	1,693,253
2023-12-05	0.2622	0.2636	0.2652	0.2538	+0.53%	366	7,547,000	1,961,901
2023-12-04	0.2662	0.2622	0.2664	0.259	-1.43%	288	8,089,000	2,118,430
2023-12-01	0.2658	0.266	0.2754	0.265	+0.15%	213	2,626,000	707,011
2023-11-30	0.2652	0.2656	0.2742	0.2626	+1.14%	313	5,028,000	1,337,894
2023-11-29	0.259	0.2626	0.2796	0.2588	+1.39%	1029	23,493,000	6,334,775
2023-11-28	0.2596	0.259	0.2646	0.2524	+0.62%	412	10,074,000	2,604,791
2023-11-27	0.2718	0.2574	0.2766	0.254	-4.74%	720	16,932,000	4,425,636
2023-11-24	0.2764	0.2702	0.281	0.2682	-4.12%	471	3,800,000	1,040,093
2023-11-23	0.2892	0.2818	0.2892	0.275	-2.15%	342	6,769,000	1,902,196
2023-11-22	0.2856	0.288	0.2902	0.285	+0.77%	238	3,453,000	991,464
2023-11-21	0.286	0.2858	0.293	0.2856	+0.07%	313	6,116,000	1,768,140
2023-11-20	0.2796	0.2856	0.2898	0.278	+2.07%	344	8,280,000	2,346,856
2023-11-17	0.2792	0.2798	0.2896	0.2672	-0.07%	502	12,267,000	3,455,382
2023-11-16	0.2782	0.28	0.2862	0.2754	+2.34%	468	14,234,000	3,988,041
2023-11-15	0.2664	0.2736	0.2822	0.2586	+5.23%	680	21,498,000	5,818,296
2023-11-14	0.2776	0.26	0.2786	0.254	-6.74%	837	26,955,000	7,073,722
2023-11-13	0.2934	0.2788	0.2986	0.2752	-6.76%	963	21,662,000	6,146,889
2023-11-10	0.298	0.299	0.306	0.2932	+1.91%	807	16,140,000	4,818,034
2023-11-09	0.3006	0.2934	0.307	0.2934	-2.59%	564	10,566,000	3,175,375
2023-11-08	0.3018	0.3012	0.303	0.2986	-0.20%	251	2,658,000	798,821
2023-11-07	0.305	0.3018	0.306	0.2984	-0.72%	328	11,076,000	3,331,218
2023-11-06	0.3024	0.304	0.3066	0.2978	+0.53%	295	6,710,000	2,034,684
2023-11-03	0.3024	0.3024	0.3042	0.2948	0.00%	417	7,787,000	2,340,659
2023-11-02	0.3036	0.3024	0.306	0.3002	-0.46%	326	9,663,000	2,938,212
2023-11-01	0.3088	0.3038	0.3184	0.2982	-1.11%	1263	28,869,000	8,798,073
2023-10-31	0.2976	0.3072	0.3282	0.2976	+1.99%	3329	133,323,000	42,038,116
2023-10-30	0.306	0.3012	0.3074	0.3	-1.57%	260	4,392,000	1,331,880
2023-10-27	0.3084	0.306	0.3084	0.297	+0.33%	533	11,331,000	3,424,332
2023-10-26	0.3126	0.305	0.3152	0.305	-2.31%	453	8,416,000	2,606,015
2023-10-25	0.3116	0.3122	0.313	0.308	+0.32%	462	11,381,000	3,534,791
2023-10-24	0.3128	0.3112	0.313	0.3078	-0.13%	317	7,773,000	2,408,442
2023-10-23	0.3194	0.3116	0.3194	0.31	-0.51%	552	14,017,000	4,366,387
2023-10-20	0.3198	0.3132	0.3234	0.3078	-1.20%	752	10,262,000	3,210,632
2023-10-19	0.3252	0.317	0.328	0.314	-1.92%	541	12,078,000	3,887,981
2023-10-18	0.3184	0.3232	0.325	0.3162	+1.51%	490	14,591,000	4,686,035
2023-10-17	0.3158	0.3184	0.3188	0.3154	+0.89%	664	11,166,000	3,543,515
2023-10-16	0.313	0.3156	0.3188	0.313	+0.83%	560	9,244,000	2,922,769
2023-10-13	0.312	0.313	0.3146	0.3056	+0.26%	548	9,798,000	3,047,336
2023-10-12	0.3206	0.3122	0.3214	0.3012	-2.62%	1003	23,427,000	7,306,094
2023-10-11	0.3266	0.3206	0.3278	0.318	+0.56%	387	7,613,000	2,444,479
2023-10-10	0.3278	0.3188	0.33	0.3168	-1.42%	650	17,329,000	5,567,708
2023-10-09	0.3198	0.3234	0.324	0.314	+1.19%	500	11,044,000	3,539,491
2023-10-06	0.3166	0.3196	0.3248	0.3134	0.00%	543	10,717,000	3,418,548
2023-10-05	0.314	0.3196	0.3278	0.3132	-0.87%	915	18,712,000	5,988,054
2023-10-04	0.3378	0.3224	0.3398	0.3104	-2.54%	1164	32,241,000	10,519,986
2023-10-03	0.3306	0.3308	0.347	0.3302	+0.61%	2131	55,108,000	18,680,927
2023-10-02	0.3226	0.3288	0.34	0.313	+4.38%	1588	57,466,000	18,977,607
2023-09-29	0.3204	0.315	0.3206	0.306	-0.88%	763	25,656,000	8,015,341
2023-09-28	0.317	0.3178	0.33	0.3146	+0.25%	799	19,084,000	6,168,949
2023-09-27	0.3188	0.317	0.3328	0.3132	+1.41%	1523	37,342,000	12,014,010
2023-09-26	0.3296	0.3126	0.342	0.3	-3.34%	2452	55,472,000	17,266,882
2023-09-25	0.3026	0.3234	0.35	0.3026	+6.94%	2779	79,841,000	26,454,911
2023-09-22	0.2938	0.3024	0.304	0.285	+2.72%	1316	15,080,000	4,448,854
2023-09-21	0.2988	0.2944	0.3086	0.2828	-1.47%	3478	26,125,000	7,630,196
2023-09-20	0.3038	0.2988	0.3534	0.2812	-1.58%	2914	105,201,000	32,729,231
2023-09-19	0.3168	0.3036	0.3186	0.292	-4.17%	1889	44,571,000	13,494,628
2023-09-18	0.3276	0.3168	0.35	0.3064	-2.58%	1768	52,795,000	17,288,600
2023-09-15	0.31	0.3252	0.3278	0.3	+4.90%	1017	32,075,000	10,115,193
2023-09-14	0.3366	0.31	0.3374	0.271	-7.02%	2185	75,148,000	22,915,025
2023-09-13	0.36	0.3334	0.36	0.3302	-5.82%	2356	68,558,000	23,308,057
2023-09-12	0.3448	0.354	0.3598	0.34	+3.03%	1251	34,433,000	12,160,256
2023-09-11	0.3426	0.3436	0.3638	0.3338	+1.90%	3005	75,193,000	26,282,103
2023-09-08	0.338	0.3372	0.3382	0.3194	-0.35%	3025	67,683,000	22,353,392
2023-09-07	0.374	0.3384	0.3998	0.3232	-8.04%	6037	212,906,000	78,260,162
2023-09-06	0.3702	0.368	0.3734	0.3606	0.00%	1503	32,516,000	11,891,862
2023-09-05	0.375	0.368	0.383	0.3572	-1.81%	3864	104,506,000	38,712,188
2023-09-04	0.4	0.3748	0.406	0.355	-1.37%	6312	245,099,000	91,659,337
2023-09-01	0.3614	0.38	0.42	0.3422	+7.28%	12920	381,499,000	150,069,377
2023-08-31	0.3698	0.3542	0.37	0.3332	-2.10%	3271	78,330,000	27,564,786
2023-08-30	0.3296	0.3618	0.43	0.3198	+10.57%	14762	542,354,000	206,666,187
2023-08-29	0.332	0.3272	0.3334	0.3186	-0.67%	2491	66,749,000	21,725,003
2023-08-28	0.323	0.3294	0.3398	0.32	-0.96%	2339	71,127,000	23,452,081
2023-08-25	0.3398	0.3326	0.352	0.328	-1.01%	3694	91,336,000	30,721,242
2023-08-24	0.346	0.336	0.365	0.328	-8.65%	8780	291,426,000	98,967,191
2023-08-23	0.2694	0.3678	0.3746	0.2694	+36.73%	24833	1,167,957,000	392,351,197
2023-08-22	0.2584	0.269	0.27	0.2532	+4.02%	759	34,779,000	9,154,533
2023-08-21	0.2512	0.2586	0.263	0.2452	+4.27%	878	25,155,000	6,418,746
2023-08-18	0.2468	0.248	0.2536	0.2416	+2.06%	630	14,868,000	3,688,247
2023-08-17	0.248	0.243	0.248	0.2352	+0.50%	456	12,786,000	3,101,752
2023-08-16	0.256	0.2418	0.2582	0.2354	-5.18%	1346	28,192,000	6,893,570
2023-08-15	0.2502	0.255	0.2586	0.2422	+0.24%	1037	25,747,000	6,452,576
2023-08-14	0.269	0.2544	0.27	0.2486	-2.53%	1676	59,422,000	15,469,367
2023-08-11	0.2548	0.261	0.2644	0.253	+2.43%	624	23,047,000	5,950,570
2023-08-10	0.25	0.2548	0.2562	0.249	+2.00%	822	23,281,000	5,887,107
2023-08-09	0.248	0.2498	0.2544	0.247	+1.05%	533	16,638,000	4,174,805
2023-08-08	0.253	0.2472	0.2538	0.2444	-1.51%	490	11,882,000	2,930,464
2023-08-07	0.2562	0.251	0.2594	0.25	+0.40%	592	18,198,000	4,601,013
2023-08-04	0.2562	0.25	0.2608	0.245	-2.42%	1489	34,187,000	8,663,005
2023-08-03	0.2612	0.2562	0.262	0.2496	-0.23%	1973	49,513,000	12,607,451
2023-08-02	0.246	0.2568	0.262	0.2422	+3.30%	1397	35,088,000	8,852,110
2023-08-01	0.25	0.2486	0.252	0.245	-0.56%	808	20,118,000	4,996,322
2023-07-31	0.256	0.25	0.2566	0.25	-0.48%	898	24,754,000	6,231,528
2023-07-28	0.2522	0.2512	0.2692	0.2468	+1.62%	2938	96,579,000	25,058,008
2023-07-27	0.24	0.2472	0.2592	0.238	+2.91%	1954	89,280,000	22,283,515
2023-07-26	0.2418	0.2402	0.2452	0.2332	-0.17%	932	21,539,000	5,134,818
2023-07-25	0.244	0.2406	0.2486	0.2316	+1.26%	1112	32,460,000	7,827,493
2023-07-24	0.235	0.2376	0.2404	0.2322	+1.45%	693	13,707,000	3,246,435
2023-07-21	0.2314	0.2342	0.239	0.2272	+1.21%	636	14,688,000	3,402,052
2023-07-20	0.2276	0.2314	0.2314	0.224	+1.67%	523	16,038,000	3,678,413
2023-07-19	0.2282	0.2276	0.2322	0.2222	0.00%	1114	20,460,000	4,653,226
2023-07-18	0.2268	0.2276	0.2288	0.2252	+0.53%	389	10,181,000	2,311,259
2023-07-17	0.2256	0.2264	0.2296	0.222	+0.53%	414	12,771,000	2,887,735
2023-07-14	0.2228	0.2252	0.2258	0.2216	+1.26%	379	5,533,000	1,238,337
2023-07-13	0.222	0.2224	0.224	0.221	-0.09%	197	4,810,000	1,068,454
2023-07-12	0.2204	0.2226	0.2242	0.2204	+0.63%	505	8,605,000	1,918,245
2023-07-11	0.2212	0.2212	0.2238	0.2196	+0.09%	176	2,944,000	650,411
2023-07-10	0.222	0.221	0.224	0.2178	+0.82%	384	8,360,000	1,845,041
2023-07-07	0.2176	0.2192	0.221	0.217	+0.55%	358	7,625,000	1,668,576
2023-07-06	0.2198	0.218	0.2232	0.2176	0.00%	353	8,072,000	1,767,840
2023-07-05	0.221	0.218	0.2222	0.2172	-1.27%	559	11,296,000	2,479,099
2023-07-04	0.2214	0.2208	0.222	0.218	-0.45%	298	5,961,000	1,309,975
2023-07-03	0.2222	0.2218	0.2224	0.2196	-0.09%	115	1,526,000	338,267
2023-06-30	0.2234	0.222	0.2248	0.2152	-0.45%	501	15,545,000	3,410,830
2023-06-29	0.2232	0.223	0.2262	0.2212	-0.71%	317	7,720,000	1,722,937
2023-06-28	0.2232	0.2246	0.2294	0.2222	+0.63%	409	21,608,000	4,864,976
2023-06-27	0.2218	0.2232	0.2242	0.2186	+0.09%	158	3,027,000	670,527
2023-06-26	0.2218	0.223	0.2272	0.22	-0.62%	277	5,734,000	1,273,134
2023-06-23	0.2318	0.2244	0.2318	0.2202	+0.63%	283	6,931,000	1,558,480
2023-06-22	0.2202	0.223	0.227	0.22	+0.90%	380	15,254,000	3,420,618
2023-06-21	0.2216	0.221	0.2232	0.219	-0.45%	426	8,530,000	1,889,008
2023-06-20	0.223	0.222	0.2248	0.22	0.00%	331	4,358,000	965,288
2023-06-19	0.2228	0.222	0.226	0.218	-1.33%	691	14,898,000	3,300,522
2023-06-16	0.2306	0.225	0.2316	0.2212	-1.40%	709	20,344,000	4,558,345
2023-06-15	0.2318	0.2282	0.2374	0.2274	+0.53%	830	22,735,000	5,251,521
2023-06-14	0.2254	0.227	0.2282	0.2232	+1.25%	334	7,238,000	1,633,191
2023-06-13	0.2256	0.2242	0.226	0.2174	-0.53%	292	7,673,000	1,709,181
2023-06-09	0.2254	0.2254	0.2282	0.225	+0.36%	279	11,402,000	2,572,637
2023-06-08	0.22	0.2246	0.225	0.2182	+2.37%	355	16,142,000	3,572,484
2023-06-07	0.2178	0.2194	0.2204	0.2142	+2.62%	350	9,734,000	2,115,005
2023-06-06	0.2146	0.2138	0.2152	0.2098	-0.37%	368	9,935,000	2,111,650
2023-06-05	0.2234	0.2146	0.2242	0.2122	-3.94%	842	29,045,000	6,364,115
2023-06-02	0.231	0.2234	0.2312	0.2172	-2.53%	925	23,010,000	5,122,778
2023-06-01	0.2194	0.2292	0.2398	0.2182	+4.28%	1899	74,875,000	17,281,329
2023-05-31	0.2188	0.2198	0.22	0.2172	+0.46%	160	2,148,000	469,177
2023-05-30	0.2232	0.2188	0.2284	0.2144	-1.97%	653	14,564,000	3,206,809
2023-05-29	0.22	0.2232	0.226	0.2184	+1.64%	396	8,044,000	1,788,417
2023-05-26	0.2162	0.2196	0.2298	0.2116	+1.95%	846	33,775,000	7,392,604
2023-05-25	0.213	0.2154	0.2188	0.2102	+1.60%	393	9,990,000	2,149,597
2023-05-24	0.2116	0.212	0.2298	0.21	+0.28%	1633	38,118,000	8,372,592
2023-05-23	0.211	0.2114	0.2122	0.2088	-0.19%	169	5,604,000	1,180,495
2023-05-22	0.2182	0.2118	0.2182	0.2084	-0.84%	325	5,485,000	1,171,252
2023-05-19	0.217	0.2136	0.2204	0.2066	-1.48%	483	10,923,000	2,315,837
2023-05-18	0.22	0.2168	0.2248	0.2142	-0.91%	396	10,015,000	2,195,081
2023-05-17	0.217	0.2188	0.2248	0.217	+1.02%	621	14,123,000	3,110,005
2023-05-16	0.2106	0.2166	0.2178	0.2084	+3.44%	575	14,245,000	3,025,600
2023-05-15	0.206	0.2094	0.2104	0.203	+2.45%	391	8,091,000	1,673,372
2023-05-12	0.2074	0.2044	0.208	0.199	-1.26%	497	11,460,000	2,325,838
2023-05-11	0.2034	0.207	0.218	0.2034	+1.67%	1051	33,573,000	7,044,612
2023-05-10	0.2024	0.2036	0.2084	0.2006	+0.20%	890	26,257,000	5,330,513
2023-05-08	0.2028	0.2032	0.205	0.2022	+0.30%	146	2,016,000	408,901
2023-05-05	0.208	0.2026	0.2132	0.2004	-2.60%	372	6,322,000	1,309,616
2023-05-04	0.2068	0.208	0.2092	0.2012	+0.10%	247	3,010,000	620,259
2023-05-03	0.2084	0.2078	0.2142	0.202	-0.10%	703	12,913,000	2,671,726
2023-05-02	0.222	0.208	0.222	0.205	-5.45%	1092	17,956,000	3,825,821
2023-04-28	0.2308	0.22	0.232	0.2192	-4.35%	711	31,742,000	7,078,997
2023-04-27	0.2302	0.23	0.2316	0.2262	0.00%	316	5,766,000	1,318,578
2023-04-26	0.233	0.23	0.233	0.228	+0.35%	305	7,044,000	1,622,236
2023-04-25	0.2396	0.2292	0.2432	0.2274	-4.42%	1190	39,280,000	9,131,394
2023-04-24	0.2372	0.2398	0.2446	0.2372	-1.32%	311	7,943,000	1,919,694
2023-04-21	0.2388	0.243	0.2486	0.2358	+2.27%	469	10,830,000	2,622,562
2023-04-20	0.2432	0.2376	0.244	0.235	-1.41%	646	13,582,000	3,245,055
2023-04-19	0.2456	0.241	0.254	0.2356	-4.37%	1865	43,974,000	10,750,972
2023-04-18	0.227	0.252	0.255	0.2256	+11.70%	1737	72,790,000	17,665,758
2023-04-17	0.2272	0.2256	0.229	0.2216	-1.05%	486	10,077,000	2,272,447
2023-04-14	0.23	0.228	0.23	0.2244	-0.44%	227	2,340,000	530,078
2023-04-13	0.2306	0.229	0.2328	0.225	-0.69%	267	4,417,000	1,005,921
2023-04-12	0.225	0.2306	0.2366	0.2244	+1.86%	499	11,651,000	2,686,513
2023-04-11	0.236	0.2264	0.238	0.2236	-1.74%	665	16,120,000	3,691,968
2023-04-10	0.2254	0.2304	0.2446	0.218	+2.31%	1437	40,260,000	9,362,891
2023-04-07	0.23	0.2252	0.2368	0.2208	-2.00%	674	16,032,000	3,651,992
2023-04-06	0.2196	0.2298	0.245	0.2156	+4.55%	2703	90,615,000	20,872,949
2023-04-05	0.2042	0.2198	0.2198	0.2016	+8.17%	2249	107,247,000	22,749,325
2023-04-04	0.2002	0.2032	0.2064	0.199	+1.60%	490	29,309,000	5,906,931
2023-04-03	0.1976	0.2	0.2004	0.1968	+1.73%	338	14,299,000	2,841,519
2023-03-31	0.1986	0.1966	0.2048	0.1956	-0.91%	548	19,876,000	3,969,332
2023-03-30	0.1998	0.1984	0.1998	0.195	+0.20%	328	12,468,000	2,462,240
2023-03-29	0.1962	0.198	0.2016	0.1934	+1.64%	608	27,121,000	5,388,768
2023-03-28	0.1942	0.1948	0.196	0.194	-0.41%	152	6,881,000	1,342,688
2023-03-27	0.194	0.1956	0.1956	0.1934	+0.82%	272	8,521,000	1,660,055
2023-03-24	0.1982	0.194	0.2	0.192	-2.51%	912	34,003,000	6,622,407
2023-03-23	0.1958	0.199	0.2	0.1952	+1.02%	324	18,305,000	3,626,756
2023-03-22	0.194	0.197	0.1972	0.1936	+1.13%	277	10,237,000	2,005,718
2023-03-21	0.197	0.1948	0.1998	0.1918	+0.31%	457	15,058,000	2,931,034
2023-03-20	0.1952	0.1942	0.201	0.191	-0.51%	661	25,172,000	4,884,346
2023-03-17	0.1966	0.1952	0.2	0.1928	-1.01%	286	16,497,000	3,241,601
2023-03-16	0.1934	0.1972	0.2014	0.1912	+2.60%	935	45,462,000	8,957,922
2023-03-15	0.1936	0.1922	0.194	0.1906	-0.62%	306	9,626,000	1,845,076
2023-03-14	0.1992	0.1934	0.2014	0.191	-2.81%	1393	44,644,000	8,723,098
2023-03-13	0.201	0.199	0.2018	0.1938	-0.90%	4356	224,054,000	44,260,005
2023-03-10	0.1962	0.2008	0.2112	0.192	+2.87%	3360	124,203,000	25,020,961
2023-03-09	0.194	0.1952	0.1966	0.1904	+0.21%	1038	21,717,000	4,187,043
2023-03-07	0.196	0.1948	0.2008	0.1902	-2.31%	4468	159,890,000	31,158,405
2023-03-06	0.1808	0.1994	0.2142	0.1808	+9.80%	7909	338,639,000	68,248,442
2023-03-03	0.1792	0.1816	0.183	0.1776	+0.33%	205	5,711,000	1,034,450
2023-03-02	0.1822	0.181	0.1846	0.1792	-0.66%	304	7,235,000	1,310,966
2023-03-01	0.1836	0.1822	0.1888	0.181	-0.22%	298	7,006,000	1,279,963
2023-02-28	0.185	0.1826	0.1852	0.1794	-0.98%	378	9,242,000	1,685,359
2023-02-27	0.1816	0.1844	0.1862	0.1802	+1.65%	374	9,770,000	1,792,125
2023-02-24	0.1798	0.1814	0.1898	0.179	+1.34%	680	21,437,000	3,958,718
2023-02-22	0.1802	0.179	0.1816	0.1744	-0.11%	328	7,386,000	1,322,322
2023-02-21	0.176	0.1792	0.1832	0.1702	+2.52%	460	14,591,000	2,613,191
2023-02-20	0.1798	0.1748	0.1798	0.1704	-2.02%	583	15,267,000	2,650,302
2023-02-17	0.179	0.1784	0.182	0.1774	-0.78%	248	4,174,000	749,164
2023-02-16	0.1776	0.1798	0.1828	0.175	+0.56%	517	13,131,000	2,348,462
2023-02-15	0.1832	0.1788	0.1834	0.175	-1.76%	614	13,444,000	2,394,581
2023-02-14	0.192	0.182	0.197	0.179	-5.21%	1334	39,685,000	7,271,453
2023-02-13	0.1994	0.192	0.2028	0.1902	-1.64%	590	10,752,000	2,083,050
2023-02-10	0.204	0.1952	0.209	0.19	-3.94%	789	24,520,000	4,921,828
2023-02-09	0.1944	0.2032	0.2056	0.1892	+7.40%	1341	51,802,000	10,303,354
2023-02-08	0.1872	0.1892	0.1948	0.1814	+2.05%	828	27,739,000	5,233,874
2023-02-07	0.1824	0.1854	0.1948	0.1802	+2.09%	1128	58,587,000	10,926,063
2023-02-06	0.18	0.1816	0.1838	0.1778	+1.34%	278	6,113,000	1,103,328
2023-02-03	0.1798	0.1792	0.1802	0.1772	-0.22%	181	4,975,000	889,413
2023-02-02	0.1798	0.1796	0.1804	0.1766	0.00%	297	7,378,000	1,315,079
2023-02-01	0.1786	0.1796	0.1834	0.177	+1.01%	368	10,502,000	1,878,566
2023-01-31	0.18	0.1778	0.182	0.177	-1.22%	313	9,452,000	1,692,719
2023-01-30	0.1796	0.18	0.184	0.1774	+0.22%	299	6,022,000	1,086,365
2023-01-27	0.1756	0.1796	0.1908	0.175	+1.58%	922	31,628,000	5,783,075
2023-01-26	0.173	0.1768	0.1882	0.173	+2.43%	1155	31,535,000	5,689,747
2023-01-25	0.174	0.1726	0.175	0.1726	-1.26%	247	4,165,000	722,546
2023-01-24	0.176	0.1748	0.1774	0.1722	+0.46%	272	5,858,000	1,026,224
2023-01-23	0.1748	0.174	0.1768	0.1728	-0.46%	247	6,321,000	1,105,373
2023-01-20	0.1748	0.1748	0.1756	0.1716	+1.27%	235	4,747,000	824,788
2023-01-19	0.1744	0.1726	0.177	0.1716	-1.26%	214	3,979,000	689,652
2023-01-18	0.1746	0.1748	0.1766	0.1708	+0.46%	293	12,474,000	2,174,053
2023-01-17	0.1828	0.174	0.1828	0.1692	-3.65%	1035	36,467,000	6,338,523
2023-01-16	0.1824	0.1806	0.1842	0.1796	0.00%	312	10,578,000	1,918,248
2023-01-13	0.1804	0.1806	0.1848	0.1794	-0.22%	256	12,814,000	2,331,679
2023-01-12	0.183	0.181	0.185	0.1786	-0.88%	330	13,281,000	2,413,468
2023-01-11	0.1814	0.1826	0.1844	0.1784	+0.33%	354	10,693,000	1,947,678
2023-01-10	0.1788	0.182	0.1836	0.177	+1.68%	370	15,505,000	2,807,533
2023-01-09	0.1754	0.179	0.1844	0.175	+1.02%	307	10,160,000	1,826,291
2023-01-06	0.1796	0.1772	0.181	0.1746	-1.01%	254	7,487,000	1,326,476
2023-01-05	0.1808	0.179	0.1818	0.1704	0.00%	583	18,955,000	3,358,588
2023-01-04	0.1828	0.179	0.188	0.1782	-2.08%	372	10,035,000	1,812,286
2023-01-03	0.1798	0.1828	0.19	0.1784	0.00%	329	10,022,000	1,842,917

Архив котировок акции RGSS по годам

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