РУСАЛ (Российский алюминий)

RUAL

41.835 ₽ -2.12% ↓

История котировок RUAL

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2015-12-30	22.05	22.5	22.51	21.9	+1.81%	263	783,700	17,465,462
2015-12-29	22	22.1	22.1	21.85	+1.05%	149	493,200	10,842,441
2015-12-28	22.25	21.87	22.25	21.75	-1.93%	198	554,100	12,165,026
2015-12-25	22.12	22.3	22.53	22.01	+0.31%	219	482,300	10,692,042
2015-12-24	21.85	22.23	22.4	21.76	+1.97%	230	520,600	11,499,822
2015-12-23	21.81	21.8	21.99	21.7	+1.58%	143	480,200	10,485,059
2015-12-22	21.94	21.46	21.97	21.46	-3.12%	200	524,400	11,453,868
2015-12-21	22.1	22.15	22.15	21.89	+0.23%	99	476,800	10,528,009
2015-12-18	22.2	22.1	22.4	21.82	-0.63%	412	737,400	16,235,535
2015-12-17	22.7	22.24	22.7	22.11	-2.67%	348	735,700	16,376,436
2015-12-16	23.2	22.85	23.2	22.7	-1.89%	363	839,500	19,193,599
2015-12-15	23.46	23.29	23.46	23.2	-0.30%	591	457,800	10,655,757
2015-12-14	23.34	23.36	23.53	23.31	+0.21%	401	476,100	11,136,538
2015-12-11	23.36	23.31	23.4	23.15	+0.04%	561	560,200	13,018,115
2015-12-10	23.29	23.3	23.58	23.29	+0.95%	164	432,300	10,111,879
2015-12-09	23.5	23.08	23.59	23.02	-2.00%	1040	621,900	14,486,570
2015-12-08	23.13	23.55	24.98	23.01	+0.64%	572	528,100	12,372,269
2015-12-07	23.6	23.4	23.6	23.23	+0.21%	146	596,800	13,959,510
2015-12-04	23.55	23.35	23.56	23.23	-0.21%	69	419,400	9,805,489
2015-12-03	23.49	23.4	23.79	23.31	+0.69%	234	383,100	9,010,929
2015-12-02	23.32	23.24	23.43	23.22	-0.30%	132	487,000	11,339,243
2015-12-01	23.53	23.31	23.6	23.31	-0.89%	155	479,500	11,221,571
2015-11-30	23.73	23.52	23.73	23.51	-0.76%	72	395,800	9,329,315
2015-11-27	23.5	23.7	23.75	23.48	+0.55%	140	426,900	10,056,495
2015-11-26	23.58	23.57	23.6	23.31	-0.04%	230	468,600	11,001,834
2015-11-25	23.64	23.58	23.72	23.25	-1.59%	424	927,100	21,769,723
2015-11-24	24.35	23.96	24.35	23.94	-2.40%	202	640,300	15,423,615
2015-11-23	23.9	24.55	24.55	23.5	+3.32%	222	535,900	12,958,244
2015-11-20	23.85	23.76	23.9	23.73	+0.17%	142	639,300	15,249,794
2015-11-19	23.85	23.72	24.09	23.71	-0.13%	333	771,000	18,390,808
2015-11-18	24.16	23.75	24.16	23.72	-1.45%	201	774,900	18,504,761
2015-11-17	24.03	24.1	24.17	23.64	+2.55%	183	550,200	13,258,930
2015-11-16	24.2	23.5	24.24	23.5	-3.13%	151	385,900	9,295,821
2015-11-13	24.4	24.26	24.43	24.08	-1.22%	223	461,400	11,160,296
2015-11-12	24.7	24.56	24.7	24.11	+1.07%	56	375,500	9,114,323
2015-11-11	24.55	24.3	24.55	24.14	-1.66%	187	610,400	14,817,797
2015-11-10	24.99	24.71	24.99	24.62	-1.36%	82	429,800	10,632,259
2015-11-09	24.9	25.05	25.14	24.66	+0.40%	97	746,700	18,668,009
2015-11-06	24.5	24.95	25.34	24.32	+1.51%	363	790,100	19,616,763
2015-11-05	25.14	24.58	25.14	24.56	-1.68%	299	787,300	19,584,660
2015-11-03	25.15	25	25.19	25	-1.38%	110	513,800	12,914,735
2015-11-02	25.38	25.35	25.38	25.11	-0.98%	87	283,900	7,167,207
2015-10-30	26	25.6	26	25.35	-0.62%	93	560,600	14,306,375
2015-10-29	25.7	25.76	25.8	25.5	+0.63%	43	394,000	10,117,934
2015-10-28	25.61	25.6	25.7	25.21	-3.40%	175	778,500	19,931,966
2015-10-27	25.9	26.5	26.5	25.84	+1.53%	133	655,500	17,076,780
2015-10-26	26.48	26.1	26.8	26.01	-0.57%	107	414,600	10,895,445
2015-10-23	25.64	26.25	26.35	25.6	+1.74%	112	588,700	15,253,350
2015-10-22	25.71	25.8	26.1	25.7	+0.23%	163	513,100	13,265,922
2015-10-21	25.88	25.74	25.88	25.51	-0.62%	124	434,900	11,135,501
2015-10-20	25.7	25.9	26.3	25.55	+0.04%	179	691,700	17,897,751
2015-10-19	26.61	25.89	26.61	25.74	-1.75%	127	607,500	15,757,358
2015-10-16	26.6	26.35	30.69	26.2	-0.94%	272	908,600	24,027,127
2015-10-15	26.51	26.6	27	26.51	-0.75%	119	428,500	11,438,683
2015-10-14	26.05	26.8	27.14	26.05	-0.89%	187	642,900	17,101,511
2015-10-13	27.1	27.04	27.25	26.69	+0.15%	259	491,000	13,205,489
2015-10-12	27.69	27	27.69	26.99	-4.09%	187	781,900	21,178,811
2015-10-09	26.55	28.15	28.26	26.55	+5.04%	152	1,086,800	29,713,042
2015-10-08	26.41	26.8	27	26.4	+1.94%	108	677,900	18,021,791
2015-10-07	26.66	26.29	26.8	26	-2.63%	115	375,000	9,927,729
2015-10-06	27.16	27	27.3	26.56	-0.18%	128	451,300	12,081,968
2015-10-05	26.4	27.05	27.3	26.3	+3.44%	113	458,300	12,201,224
2015-10-02	26	26.15	26.8	25.6	+0.04%	206	620,900	16,155,628
2015-10-01	26.49	26.14	26.49	26.06	+0.15%	85	692,500	18,235,877
2015-09-30	25.87	26.1	26.5	25.86	+1.95%	121	863,700	22,628,419
2015-09-29	26	25.6	26.15	25.6	-5.19%	321	877,900	22,703,973
2015-09-28	27.41	27	27.6	26.2	-1.46%	92	736,500	20,072,258
2015-09-25	27.49	27.4	27.7	27.23	+1.11%	112	482,900	13,231,477
2015-09-24	27.9	27.1	27.9	27	-2.45%	401	648,000	17,660,578
2015-09-23	29.1	27.78	29.1	27.77	-4.93%	320	1,143,500	32,288,218
2015-09-22	30	29.22	30	29.16	-2.24%	97	800,600	23,670,625
2015-09-21	29.81	29.89	30.15	29.51	-0.70%	103	386,000	11,553,300
2015-09-18	30.69	30.1	30.69	30.03	-1.67%	128	610,700	18,506,982
2015-09-17	30.3	30.61	30.75	30.3	+1.02%	88	610,200	18,570,380
2015-09-16	30.43	30.3	31.08	30	-0.36%	121	405,500	12,268,106
2015-09-15	31.36	30.41	31.36	30.38	-2.69%	172	1,036,700	31,872,837
2015-09-14	31.75	31.25	31.75	31.25	+0.22%	110	1,058,900	33,267,192
2015-09-11	31.38	31.18	31.79	31.1	-0.64%	147	983,300	30,959,552
2015-09-10	30.45	31.38	31.69	30.44	+3.91%	256	2,274,600	71,138,704
2015-09-09	30.04	30.2	30.2	29.99	0.00%	211	437,900	13,176,785
2015-09-08	30.2	30.2	30.48	30.15	-0.33%	118	359,600	10,901,089
2015-09-07	30.72	30.3	30.75	30.3	+0.90%	69	365,900	11,131,090
2015-09-04	30.25	30.03	30.39	30.03	-1.48%	55	350,900	10,625,798
2015-09-03	30	30.48	30.65	29.77	+2.28%	79	743,700	22,496,004
2015-09-02	29.99	29.8	29.99	29.35	-0.30%	129	654,000	19,450,675
2015-09-01	30.21	29.89	30.25	29	-1.65%	103	602,200	18,071,967
2015-08-31	30.6	30.39	30.79	30.14	-0.07%	107	824,300	25,019,751
2015-08-28	30.4	30.41	31.59	30.1	-0.43%	164	764,700	23,181,083
2015-08-27	32	30.54	32.33	30.14	-0.84%	178	975,600	29,818,847
2015-08-26	30.75	30.8	31.28	29.95	-0.32%	218	1,203,000	37,024,647
2015-08-25	30.17	30.9	31	30.02	+3.00%	220	1,381,100	42,432,311
2015-08-24	27.97	30	32	27.97	-2.91%	211	1,457,100	43,916,166
2015-08-21	31	30.9	31.19	30.31	-2.98%	162	1,883,300	58,049,226
2015-08-20	31.3	31.85	32.5	29.6	+2.74%	157	1,483,100	45,284,260
2015-08-19	33.1	31	33.1	30.5	-2.42%	141	1,333,600	41,441,084
2015-08-18	33.05	31.77	35.4	31.5	-3.29%	232	1,472,100	47,549,527
2015-08-17	31.2	32.85	33	31.2	+6.83%	270	1,733,900	55,693,508
2015-08-14	29.7	30.75	31	29.27	+4.95%	437	1,752,900	53,140,721
2015-08-13	29.64	29.3	29.64	29	-1.68%	55	419,500	12,303,769
2015-08-12	30.65	29.8	30.65	29.21	-0.50%	106	627,700	18,926,423
2015-08-11	30.49	29.95	30.99	29.85	-0.79%	92	442,500	13,322,857
2015-08-10	30.25	30.19	30.27	29.9	+0.33%	42	386,100	11,592,994
2015-08-07	29.41	30.09	30.1	29.4	+2.21%	53	348,000	10,315,354
2015-08-06	29.05	29.44	29.44	29.05	-0.03%	30	350,800	10,283,099
2015-08-05	29.27	29.45	29.51	28.58	+0.65%	51	350,800	10,093,519
2015-08-04	30	29.26	30	29	+1.32%	57	396,100	11,594,297
2015-08-03	28.7	28.88	28.94	28.6	+1.33%	38	372,600	10,695,204
2015-07-31	28.15	28.5	28.5	28.15	+1.24%	32	360,100	10,203,040
2015-07-30	28.47	28.15	28.47	28.02	-1.12%	36	356,200	10,045,142
2015-07-29	28.5	28.47	28.75	28.29	+0.28%	56	375,600	10,684,137
2015-07-28	28	28.39	28.4	28	+1.39%	26	383,900	10,807,015
2015-07-27	28.35	28	28.35	27.75	-4.44%	55	784,100	21,941,372
2015-07-24	28.85	29.3	29.6	28.85	+1.91%	61	547,500	15,946,074
2015-07-23	28.71	28.75	28.77	28.6	-0.86%	33	356,500	10,230,210
2015-07-22	29	29	29.6	28.71	+0.76%	42	511,000	14,838,436
2015-07-21	28.96	28.78	29.2	28.78	+1.20%	73	528,900	15,333,377
2015-07-20	28.41	28.44	28.5	28.2	-0.21%	32	391,300	11,116,351
2015-07-17	28.8	28.5	28.98	28.45	-1.01%	35	400,200	11,463,546
2015-07-16	29.1	28.79	29.1	28.5	-1.40%	91	808,300	23,260,424
2015-07-15	28.3	29.2	29.35	28.3	+5.23%	720	1,466,700	42,572,126
2015-07-14	26.75	27.75	27.75	26.44	+6.81%	616	807,600	22,138,732
2015-07-13	25.5	25.98	25.99	25.5	+2.20%	57	700,200	18,054,695
2015-07-10	24.76	25.42	25.6	24.75	+4.01%	304	735,700	18,594,111
2015-07-09	24.6	24.44	24.61	23.5	+0.99%	182	1,183,500	28,594,016
2015-07-08	24.98	24.2	24.98	23.55	-5.10%	246	1,040,900	25,076,157
2015-07-07	25.79	25.5	26.5	25.3	-3.74%	194	788,000	20,176,430
2015-07-06	27.02	26.49	27.02	26	-2.97%	141	539,700	14,140,728
2015-07-03	26.8	27.3	27.45	26.8	+0.44%	26	382,100	10,386,226
2015-07-02	27.51	27.18	28.01	26.73	-4.80%	188	1,070,200	28,987,827
2015-07-01	28.64	28.55	28.78	28.55	-0.63%	22	350,000	10,019,725
2015-06-30	28.67	28.73	28.73	28.67	+0.21%	19	350,300	10,052,283
2015-06-29	28.57	28.67	28.7	28.45	-1.88%	38	350,800	10,027,079
2015-06-26	29.03	29.22	29.22	29	-0.10%	26	348,600	10,139,958
2015-06-25	29.07	29.25	29.32	29	-2.01%	39	353,600	10,332,264
2015-06-24	29.5	29.85	29.85	29.35	-0.07%	16	350,300	10,320,931
2015-06-23	29.69	29.87	29.87	29.5	-0.43%	21	342,400	10,129,849
2015-06-22	29.89	30	30.01	29.89	+0.03%	18	364,700	10,922,627
2015-06-19	30.09	29.99	30.15	29.86	+2.32%	57	427,100	12,812,149
2015-06-18	29.35	29.31	29.36	29.22	+0.34%	14	353,400	10,350,188
2015-06-17	29.2	29.21	29.3	29.01	-0.88%	32	367,400	10,742,281
2015-06-16	29.57	29.47	29.57	29.35	-0.27%	18	359,300	10,591,219
2015-06-15	29.51	29.55	29.55	29.5	-1.04%	23	356,500	10,527,481
2015-06-11	29.55	29.86	29.86	29.55	-0.47%	25	849,000	25,242,023
2015-06-10	30.1	30	30.3	29.99	-0.99%	42	370,200	11,170,581
2015-06-09	29.7	30.3	30.35	29.7	-0.26%	36	458,200	13,775,850
2015-06-08	29.8	30.38	30.5	29.6	+3.83%	57	545,900	16,404,685
2015-06-05	29.3	29.26	29.6	29.23	+0.21%	22	352,300	10,341,110
2015-06-04	28.99	29.2	29.35	28.99	+1.39%	29	377,700	11,015,389
2015-06-03	29.06	28.8	29.08	28.6	-0.69%	30	388,300	11,213,672
2015-06-02	28.75	29	29.1	28.75	+0.87%	26	371,500	10,762,126
2015-06-01	28.64	28.75	29	28.55	-0.10%	28	381,700	10,953,979
2015-05-29	28.87	28.78	29.55	28.78	-2.04%	53	367,900	10,828,705
2015-05-28	28.95	29.38	29.54	28.91	+1.31%	49	398,300	11,613,108
2015-05-27	28.82	29	29.19	28.5	-0.17%	58	367,800	10,582,296
2015-05-26	29.1	29.05	29.2	29.05	+0.17%	24	367,600	10,713,190
2015-05-25	29.13	29	29.13	28.75	+0.35%	49	362,100	10,487,240
2015-05-22	29.35	28.9	29.36	28.8	-1.70%	75	370,600	10,741,347
2015-05-21	29.8	29.4	29.9	29.2	-1.01%	58	878,300	25,914,036
2015-05-20	29.99	29.7	30.15	29.23	-2.30%	95	761,100	22,638,903
2015-05-19	30.78	30.4	30.78	30.07	-1.11%	50	483,700	14,717,966
2015-05-18	30.82	30.74	30.85	30.55	-0.93%	38	345,700	10,632,982
2015-05-15	32.18	31.03	32.18	30.9	-0.86%	60	505,600	15,781,234
2015-05-14	31	31.3	31.3	30.8	+1.62%	82	789,500	24,553,639
2015-05-13	31.99	30.8	32.94	30.73	-0.65%	126	657,100	20,321,057
2015-05-12	31.57	31	31.57	30.7	-1.87%	75	375,400	11,576,521
2015-05-08	30.51	31.59	31.59	30.5	+2.83%	50	412,200	12,680,803
2015-05-07	31.2	30.72	31.2	30.52	-1.85%	79	365,900	11,249,102
2015-05-06	31.68	31.3	31.69	31	+0.29%	59	297,600	9,252,806
2015-05-05	31	31.21	31.94	30.41	-0.64%	203	930,900	28,690,700
2015-04-30	31.1	31.41	31.41	31.005	+0.90%	110	466,700	14,567,180
2015-04-29	31.595	31.13	31.8	31.13	-2.01%	41	384,700	12,025,499
2015-04-28	30.75	31.77	31.9	30.7	+4.77%	75	448,900	14,072,783
2015-04-27	30.795	30.325	30.8	30.15	+0.41%	86	679,300	20,671,492
2015-04-24	31.985	30.2	31.985	29.8	-2.58%	113	859,500	25,858,654
2015-04-23	31.205	31	31.205	30.41	-3.09%	66	470,500	14,467,933
2015-04-22	31.5	31.99	32.195	31.5	+0.03%	148	394,200	12,579,735
2015-04-21	31.2	31.98	32.5	30.8	-2.63%	96	681,000	21,523,015
2015-04-20	34	32.845	34	31	-4.91%	108	653,100	20,756,607
2015-04-17	33.6	34.54	34.66	33.4	-0.17%	24	379,200	12,839,136
2015-04-16	33.1	34.6	34.6	33.1	-0.29%	34	452,800	15,160,639
2015-04-15	33.15	34.7	34.7	33.1	+0.61%	32	458,400	15,271,105
2015-04-14	33	34.49	34.49	33	-0.86%	49	509,500	17,036,237
2015-04-13	34.5	34.79	34.79	34.25	-1.67%	54	470,600	16,187,820
2015-04-10	35.9	35.38	36.2	34	-3.20%	140	559,000	19,297,002
2015-04-09	36.9	36.55	36.9	35.39	-2.51%	55	490,700	17,645,940
2015-04-08	36.7	37.49	37.49	36.7	+2.26%	61	437,300	16,238,709
2015-04-07	36.29	36.66	36.66	35.9	-0.38%	29	443,200	16,036,370
2015-04-06	36.4	36.8	36.81	36.1	+0.22%	51	408,400	14,831,756
2015-04-03	36	36.72	36.72	35.95	+0.74%	60	265,200	9,625,827
2015-04-02	36.005	36.45	36.56	35.8	+1.74%	42	233,600	8,451,697
2015-04-01	36	35.825	36.45	35.805	-2.62%	81	319,000	11,496,427
2015-03-31	36.85	36.79	37	36.35	-1.47%	46	484,000	17,711,414
2015-03-30	37	37.34	37.34	37	0.00%	86	539,200	20,078,686

Архив котировок акции RUAL по годам

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