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)
2016-12-30	25.66	26.23	26.48	25.65	+1.55%	220	527,200	13,814,318
2016-12-29	25.86	25.83	25.86	25.65	+0.27%	131	380,300	9,777,978
2016-12-28	25.67	25.76	26	25.61	-0.85%	222	615,500	15,912,184
2016-12-27	26.1	25.98	26.24	25.5	-0.42%	283	634,100	16,348,371
2016-12-26	25.51	26.09	26.27	25.51	+1.64%	167	529,800	13,721,901
2016-12-23	26.05	25.67	26.29	25.31	-1.19%	277	841,100	21,717,843
2016-12-22	26.19	25.98	26.19	25.62	+0.93%	198	363,900	9,391,624
2016-12-21	26.5	25.74	26.5	25.64	-1.49%	410	839,800	21,796,820
2016-12-20	26.5	26.13	26.68	25.53	-2.13%	357	772,800	20,146,282
2016-12-19	26.79	26.7	27.19	26.7	-0.07%	341	814,300	21,821,854
2016-12-16	26.63	26.72	27.77	26.62	-2.30%	489	908,700	24,325,568
2016-12-15	27.6	27.35	27.79	27.18	-2.22%	419	848,400	23,261,750
2016-12-14	28.16	27.97	28.3	27.7	-0.71%	257	828,300	23,071,633
2016-12-13	28.49	28.17	28.6	27.67	+0.68%	411	1,011,800	28,371,909
2016-12-12	28.49	27.98	28.49	27.49	-1.82%	381	729,500	20,358,933
2016-12-09	29	28.5	29.44	28.06	-1.72%	310	715,800	20,593,541
2016-12-08	29.37	29	29.91	28.51	-1.26%	379	883,900	25,600,861
2016-12-07	29.02	29.37	29.74	29	+2.91%	392	1,293,900	37,919,673
2016-12-06	27.87	28.54	28.69	27.86	+4.16%	432	805,800	22,853,383
2016-12-05	27.01	27.4	27.49	27	+1.26%	242	734,100	20,099,123
2016-12-02	27	27.06	27.45	26.94	+0.37%	247	803,500	21,859,732
2016-12-01	26.7	26.96	27.25	26.67	+1.54%	413	606,700	16,285,859
2016-11-30	27.1	26.55	27.1	26.44	-2.03%	241	338,200	8,983,718
2016-11-29	27.02	27.1	27.39	27.01	-0.73%	198	669,000	18,175,127
2016-11-28	27.5	27.3	27.5	27.09	+1.87%	237	662,700	18,065,230
2016-11-25	26.54	26.8	27.3	26.4	-0.33%	233	640,700	17,174,537
2016-11-24	27.05	26.89	27.4	26.86	+1.28%	314	812,600	21,953,630
2016-11-23	26.7	26.55	26.79	26.46	+1.65%	282	893,100	23,730,173
2016-11-22	26.45	26.12	26.54	25.99	+3.24%	361	720,500	18,899,438
2016-11-21	25.12	25.3	25.48	25.12	0.00%	298	1,026,500	26,008,293
2016-11-18	25.97	25.3	26	25.18	-3.14%	339	291,900	7,424,886
2016-11-17	26	26.12	26.2	25.9	+0.97%	211	712,500	18,624,618
2016-11-16	26.05	25.87	26.41	25.7	-0.88%	279	574,900	15,014,582
2016-11-15	26.7	26.1	27	25.9	-2.83%	312	911,500	23,812,733
2016-11-14	27.47	26.86	27.51	26.65	-0.89%	446	774,200	20,897,487
2016-11-11	27.84	27.1	28.28	26.2	+7.37%	859	2,394,600	64,415,379
2016-11-10	25.21	25.24	26.3	25	+7.77%	935	1,771,500	44,827,227
2016-11-09	22.8	23.42	23.65	22.5	+0.73%	373	1,041,700	24,073,797
2016-11-08	22.87	23.25	23.6	22.87	+1.75%	203	420,400	9,740,378
2016-11-07	22.8	22.85	23.37	22.7	+0.26%	153	200,700	4,597,538
2016-11-03	23.23	22.79	23.62	22.69	-1.85%	178	174,300	3,994,789
2016-11-02	23.72	23.22	23.72	23.1	-2.03%	149	139,400	3,260,665
2016-11-01	23.59	23.7	24.3	23.13	+2.16%	468	664,500	15,842,292
2016-10-31	23.39	23.2	23.8	23.08	+0.74%	331	1,209,800	28,212,965
2016-10-28	23	23.03	23.4	22.69	+1.86%	513	880,000	20,259,061
2016-10-27	21.77	22.61	22.88	21.38	+6.80%	1016	1,735,000	38,614,267
2016-10-26	21.2	21.17	21.27	20.72	-0.24%	455	1,469,800	31,007,085
2016-10-25	21.48	21.22	21.94	20.9	+1.73%	572	1,735,900	36,822,869
2016-10-24	21.1	20.86	21.1	20.83	-1.60%	347	1,034,900	21,658,308
2016-10-21	21.24	21.2	21.36	21.15	-0.42%	266	343,300	7,293,284
2016-10-20	21.29	21.29	21.5	21.15	-0.51%	258	604,100	12,858,665
2016-10-19	21.7	21.4	21.7	21.3	-1.61%	443	1,221,500	26,197,602
2016-10-18	21.91	21.75	21.91	21.7	-1.09%	301	1,116,400	24,276,132
2016-10-17	22	21.99	22.33	21.93	-1.21%	125	457,300	10,048,202
2016-10-14	22.33	22.26	22.34	21.86	-0.18%	228	115,600	2,556,742
2016-10-13	22.39	22.3	22.68	22.02	-1.06%	243	413,900	9,258,126
2016-10-12	22.79	22.54	22.94	22.26	-1.31%	190	423,300	9,544,764
2016-10-11	22.7	22.84	23.09	22.37	+0.48%	350	532,900	12,146,948
2016-10-10	23.05	22.73	23.18	22.55	-1.81%	307	835,400	19,000,061
2016-10-07	23.33	23.15	23.49	22.91	-0.17%	390	909,500	20,966,544
2016-10-06	24.27	23.19	24.42	23.02	-3.37%	641	1,478,200	34,555,471
2016-10-05	23.5	24	24.25	23.16	+1.01%	583	1,806,800	42,725,009
2016-10-04	22.69	23.76	23.99	22.39	+5.13%	623	1,298,600	30,738,767
2016-10-03	21.73	22.6	22.93	21.61	+3.24%	597	1,462,800	32,978,200
2016-09-30	21.6	21.89	22.2	21.25	+1.48%	710	1,037,500	22,565,996
2016-09-29	22	21.57	22.1	21.5	-2.00%	268	879,200	19,166,217
2016-09-28	21.76	22.01	22.01	21.59	+2.37%	514	618,900	13,528,194
2016-09-27	22.2	21.5	22.2	21.47	-3.15%	846	1,306,900	28,395,373
2016-09-26	21.95	22.2	22.7	21.5	+0.68%	434	598,900	13,233,021
2016-09-23	22.2	22.05	22.75	21.95	-0.32%	332	719,500	15,976,952
2016-09-22	22.2	22.12	22.5	21.75	-0.63%	496	1,359,300	30,183,496
2016-09-21	22.88	22.26	22.95	21.92	-2.79%	424	704,800	15,754,033
2016-09-20	23.58	22.9	23.7	22.8	-2.51%	226	731,400	16,916,014
2016-09-19	23.67	23.49	23.72	23.03	-0.72%	225	537,600	12,546,291
2016-09-16	23.27	23.66	23.81	23.19	+2.42%	412	256,900	6,049,692
2016-09-15	23.18	23.1	23.68	22.93	+0.74%	573	466,100	10,882,130
2016-09-14	23.54	22.93	23.67	22.92	-2.88%	641	554,900	12,783,691
2016-09-13	23.65	23.61	23.99	23.46	-0.08%	188	253,100	5,988,360
2016-09-12	24	23.63	24	23.5	-1.54%	214	276,000	6,561,979
2016-09-09	24.14	24	24.29	24	-0.83%	186	376,500	9,069,796
2016-09-08	24.28	24.2	24.43	23.8	-0.12%	361	372,900	8,984,292
2016-09-07	24.21	24.23	24.76	24.01	-1.02%	325	512,800	12,496,516
2016-09-06	24.45	24.48	24.5	24.29	+0.49%	136	258,300	6,311,726
2016-09-05	24.47	24.36	24.57	24.21	+0.33%	231	820,700	19,979,178
2016-09-02	23.6	24.28	24.5	23.59	+3.10%	1153	954,000	22,955,429
2016-09-01	23.2	23.55	24.59	23.2	-2.28%	295	544,800	12,815,392
2016-08-31	24.44	24.1	24.49	24.03	-1.91%	682	502,400	12,133,493
2016-08-30	24.1	24.57	24.65	23.99	+1.07%	593	650,700	15,873,955
2016-08-29	24.45	24.31	24.55	24.1	+1.04%	281	745,000	18,069,293
2016-08-26	24.15	24.06	24.16	24	-0.78%	269	217,600	5,236,279
2016-08-25	24.63	24.25	24.87	23.91	-1.94%	398	743,700	17,935,552
2016-08-24	25.13	24.73	25.16	24.5	-0.64%	178	222,000	5,484,324
2016-08-23	24.8	24.89	25.16	24.8	+0.36%	1091	657,200	16,438,429
2016-08-22	23.24	24.8	24.84	23.24	+7.64%	1338	533,100	12,804,213
2016-08-19	23.25	23.04	23.27	22.9	-0.69%	307	181,300	4,171,292
2016-08-18	23.13	23.2	23.3	23.08	+0.56%	285	487,700	11,308,910
2016-08-17	23.2	23.07	23.23	23.07	-0.77%	106	56,400	1,306,113
2016-08-16	23.19	23.25	23.3	23.1	-0.21%	206	295,000	6,846,235
2016-08-15	23.02	23.3	23.4	23.02	+1.75%	186	228,900	5,324,158
2016-08-12	23.1	22.9	23.1	22.78	-0.43%	248	370,800	8,523,791
2016-08-11	22.99	23	23.2	22.61	+0.22%	123	70,600	1,618,853
2016-08-10	23.18	22.95	23.23	22.86	-1.16%	287	128,200	2,944,126
2016-08-09	23.18	23.22	23.34	23.13	+0.22%	179	85,700	1,989,180
2016-08-08	23.08	23.17	23.17	23.02	+1.13%	238	71,100	1,643,888
2016-08-05	23.19	22.91	23.19	22.91	-1.59%	103	251,800	5,814,925
2016-08-04	22.58	23.28	23.3	22.54	+3.01%	207	199,300	4,591,224
2016-08-03	22.26	22.6	22.64	22.1	+1.53%	300	426,400	9,452,162
2016-08-02	22.84	22.26	22.94	22.26	-2.58%	464	137,100	3,094,395
2016-08-01	23.12	22.85	23.12	22.75	-1.08%	277	147,200	3,365,180
2016-07-29	23.24	23.1	23.49	23.06	-1.28%	191	66,700	1,546,787
2016-07-28	23.3	23.4	23.44	23.11	+0.21%	337	83,600	1,944,845
2016-07-27	23.72	23.35	23.85	23.08	-0.43%	850	237,600	5,550,904
2016-07-26	24	23.45	24.5	22.69	-2.09%	1380	671,800	15,922,983
2016-07-25	23.75	23.95	23.99	23.5	+3.06%	900	379,200	9,016,381
2016-07-22	23.62	23.24	23.68	22	-1.02%	1841	452,300	10,503,643
2016-07-21	23.19	23.48	23.85	23.17	+1.82%	1093	280,900	6,596,994
2016-07-20	22.56	23.06	23.06	22.56	+2.35%	749	202,600	4,645,990
2016-07-19	21.9	22.53	22.59	21.57	+4.02%	1286	417,700	9,305,189
2016-07-18	21.45	21.66	22.4	21.34	+1.21%	1110	200,000	4,352,773
2016-07-15	21.37	21.4	21.55	21.27	+0.14%	76	116,100	2,482,629
2016-07-14	21.2	21.37	21.49	20.72	-1.29%	354	288,500	6,071,067
2016-07-13	21.5	21.65	21.8	21.5	+1.17%	287	78,100	1,692,495
2016-07-12	21.37	21.4	21.53	21.24	+0.33%	52	35,800	765,397
2016-07-11	21	21.33	21.43	21	+3.44%	123	88,200	1,873,781
2016-07-08	20.89	20.62	21.4	20.62	-0.96%	130	124,700	2,618,613
2016-07-07	21	20.82	21.3	20.56	+0.10%	101	62,200	1,313,545
2016-07-06	20.72	20.8	20.88	20.29	-0.91%	111	61,400	1,265,421
2016-07-05	21.2	20.99	21.2	20.73	-0.99%	107	76,600	1,602,370
2016-07-04	20.27	21.2	21.3	20.27	+5.21%	289	273,600	5,727,362
2016-07-01	20.2	20.15	20.46	20.03	-0.44%	42	39,800	805,384
2016-06-30	20.31	20.24	20.65	20	+1.15%	275	2,651,600	54,132,977
2016-06-29	19.59	20.01	20.49	19.58	+3.20%	93	100,300	1,990,502
2016-06-28	19.31	19.39	19.5	19.19	+0.26%	82	32,400	624,819
2016-06-27	19.94	19.34	20.44	19.34	-6.57%	155	66,100	1,294,382
2016-06-24	18.48	20.7	20.8	18.48	+6.92%	245	408,400	8,040,841
2016-06-23	19.39	19.36	19.39	18.9	+1.84%	44	24,700	473,669
2016-06-22	19.45	19.01	19.65	19.01	-2.16%	62	75,500	1,463,386
2016-06-21	19.37	19.43	19.86	18.73	+3.85%	237	172,200	3,282,216
2016-06-20	18.86	18.71	18.99	18.5	-0.48%	151	91,600	1,720,280
2016-06-17	19.2	18.8	19.25	18.77	-4.33%	491	532,400	10,082,666
2016-06-16	19.64	19.65	19.98	19.6	0.00%	108	172,200	3,392,120
2016-06-15	19.65	19.65	19.88	19.53	-0.76%	182	112,300	2,205,789
2016-06-14	19.69	19.8	20.12	19.53	-1.00%	127	84,600	1,670,374
2016-06-10	20.01	20	20.29	19.46	-0.50%	232	186,000	3,690,695
2016-06-09	20.21	20.1	20.21	19.94	-0.50%	130	225,900	4,533,247
2016-06-08	20.35	20.2	20.43	20.13	-0.74%	4293	648,000	13,135,714
2016-06-07	20.18	20.35	20.43	20	+0.59%	3596	429,400	8,711,051
2016-06-06	20.24	20.23	20.36	20.02	-0.83%	161	265,900	5,349,967
2016-06-03	20.3	20.4	20.56	20.23	+0.39%	86	87,800	1,793,192
2016-06-02	20.6	20.32	20.6	20.2	-0.64%	68	56,000	1,135,972
2016-06-01	20.3	20.45	20.45	20.03	+0.74%	154	189,100	3,843,644
2016-05-31	20.74	20.3	20.74	20.29	-2.45%	181	425,700	8,728,720
2016-05-30	20.85	20.81	21	20.65	+0.82%	55	160,100	3,347,360
2016-05-27	20.69	20.64	20.7	20.58	-0.29%	73	287,200	5,928,585
2016-05-26	21.18	20.7	21.18	20.2	-0.48%	169	423,500	8,763,725
2016-05-25	20.7	20.8	23.45	20.5	+0.14%	206	539,700	11,274,411
2016-05-24	20.66	20.77	20.96	20.55	0.00%	126	378,500	7,825,302
2016-05-23	21.09	20.77	21.09	20.65	-1.89%	161	366,700	7,637,781
2016-05-20	21.28	21.17	21.4	21.02	-0.14%	135	267,000	5,676,496
2016-05-19	20.87	21.2	21.64	20.75	+1.53%	273	509,700	10,855,737
2016-05-18	20.8	20.88	20.95	20	+0.38%	529	531,500	10,815,604
2016-05-17	21.39	20.8	21.4	20.72	-3.70%	454	568,700	11,910,775
2016-05-16	21.9	21.6	22	21.48	-1.50%	331	533,700	11,518,506
2016-05-13	22.16	21.93	22.2	21.74	-2.10%	578	497,000	10,856,500
2016-05-12	22.4	22.4	22.48	22.04	-0.22%	213	566,700	12,614,051
2016-05-11	22.49	22.45	22.61	22.2	+0.22%	211	398,700	8,921,396
2016-05-10	22.52	22.4	23.47	22.28	-0.67%	241	521,800	11,774,432
2016-05-06	22.85	22.55	22.85	22.4	-1.74%	208	411,900	9,290,111
2016-05-05	23.17	22.95	23.17	22.95	-1.03%	140	286,700	6,602,875
2016-05-04	23.1	23.19	24.03	23.02	-0.98%	123	443,300	10,311,460
2016-04-29	24	23.42	24.03	23.3	-1.60%	175	448,400	10,535,784
2016-04-28	23.6	23.8	23.8	23.28	0.00%	277	315,900	7,416,449
2016-04-27	24.25	23.8	24.73	23.66	-2.34%	338	604,700	14,640,208
2016-04-26	25.09	24.37	25.09	24.24	-1.81%	189	445,700	10,934,630
2016-04-25	24.87	24.82	25.19	24.51	-0.72%	199	402,400	9,996,368
2016-04-22	25.78	25	25.78	24.31	+1.63%	249	443,000	10,982,174
2016-04-21	23.79	24.6	24.88	23.79	+3.62%	598	668,600	16,334,734
2016-04-20	23.3	23.74	23.75	23.11	+2.02%	171	320,300	7,522,920
2016-04-19	23.68	23.27	23.7	23.01	-0.94%	240	467,600	10,871,878
2016-04-18	23.27	23.49	23.58	23.17	+0.82%	117	455,700	10,632,672
2016-04-15	23.65	23.3	23.65	23.2	-0.85%	94	424,100	9,903,620
2016-04-14	23.58	23.5	23.58	23.24	+0.21%	143	415,900	9,735,929
2016-04-13	23.15	23.45	23.67	23	+1.96%	314	612,300	14,228,277
2016-04-12	22.97	23	23	22.63	+1.10%	155	524,600	11,988,263
2016-04-11	22.69	22.75	22.86	22.48	+1.07%	159	479,000	10,850,074
2016-04-08	22.6	22.51	22.69	22.45	-0.40%	226	510,700	11,516,361
2016-04-07	22.9	22.6	22.96	22.6	-2.16%	462	470,500	10,721,638
2016-04-06	23.1	23.1	23.41	23.01	-1.07%	255	466,200	10,834,487
2016-04-05	22.98	23.35	23.42	22.98	+2.10%	295	518,700	12,052,496
2016-04-04	22.89	22.87	23.03	22.79	+0.44%	471	515,800	11,831,422
2016-04-01	22.8	22.77	22.86	22.59	-0.96%	418	521,000	11,847,190
2016-03-31	23.79	22.99	23.79	22.73	-3.77%	787	904,000	21,005,126
2016-03-30	23.99	23.89	24.37	23.72	+0.55%	96	432,100	10,324,373
2016-03-29	23.83	23.76	23.99	23.5	-0.29%	136	453,800	10,785,451
2016-03-28	24.11	23.83	24.18	23.76	+0.25%	137	484,300	11,622,904
2016-03-25	23.64	23.77	24.11	23.5	+0.59%	99	357,700	8,486,638
2016-03-24	23.73	23.63	23.88	23.41	-0.92%	317	438,600	10,394,623
2016-03-23	23.7	23.85	24.33	23.69	-1.16%	549	512,500	12,270,199
2016-03-22	24.5	24.13	24.5	23.8	-1.63%	174	427,500	10,314,749
2016-03-21	24.04	24.53	24.63	23.75	+2.21%	695	555,100	13,401,430
2016-03-18	24.2	24	24.28	23.82	-1.68%	970	897,600	21,577,350
2016-03-17	24.9	24.41	24.9	24.25	-0.77%	290	626,500	15,377,556
2016-03-16	25.1	24.6	25.45	24.6	-1.72%	4852	784,700	19,682,768
2016-03-15	24.79	25.03	25.5	24.5	+0.12%	829	865,300	21,859,150
2016-03-14	24.7	25	25	24.2	-0.40%	442	552,800	13,727,830
2016-03-11	25.05	25.1	25.47	25.01	-1.76%	753	573,100	14,433,126
2016-03-10	25.5	25.55	25.93	25.2	-1.77%	405	587,000	15,040,831
2016-03-09	25.98	26.01	26.78	25.1	-3.67%	869	1,259,800	32,860,218
2016-03-07	26.65	27	30.57	26.65	+1.62%	615	475,000	12,888,853
2016-03-04	26.8	26.57	26.9	26.34	-1.77%	751	571,200	15,201,858
2016-03-03	26.21	27.05	27.5	26.21	+3.96%	2559	1,199,500	32,288,705
2016-03-02	25.85	26.02	26.32	25.01	+0.23%	1018	714,400	18,481,537
2016-03-01	25.5	25.96	26.7	25.3	+3.18%	1161	884,900	22,982,834
2016-02-29	24.02	25.16	25.3	24.02	+4.62%	1891	902,800	22,241,336
2016-02-26	23.82	24.05	24.19	23.44	+3.66%	594	1,225,900	29,361,142
2016-02-25	23.32	23.2	23.32	23.13	-0.51%	150	429,000	9,951,805
2016-02-24	23.1	23.32	23.5	23.1	-2.18%	172	798,900	18,589,259
2016-02-22	23.4	23.84	23.89	23.29	+2.41%	164	181,700	4,308,266
2016-02-20	23.23	23.28	23.29	23.11	+0.43%	44	195,400	4,534,372
2016-02-19	23.07	23.18	23.41	22.78	+1.05%	453	456,500	10,496,955
2016-02-18	23.1	22.94	23.1	22.78	-1.55%	92	483,400	11,135,654
2016-02-17	23	23.3	23.35	23	+2.64%	138	351,700	8,164,881
2016-02-16	22.75	22.7	22.84	22.4	-0.22%	97	368,700	8,351,750
2016-02-15	22.63	22.75	22.98	22.22	-0.57%	155	475,400	10,824,193
2016-02-12	22.57	22.88	23.01	22.57	+0.79%	197	582,600	13,264,423
2016-02-11	22.86	22.7	23.17	22.35	-1.18%	231	459,700	10,370,355
2016-02-10	23.22	22.97	23.4	22.91	-1.20%	215	436,700	10,118,597
2016-02-09	23.58	23.25	23.59	22.99	-0.98%	233	515,200	12,012,118
2016-02-08	23.58	23.48	23.84	23.37	-0.89%	138	491,500	11,583,143
2016-02-05	23.5	23.69	23.69	23.1	+0.08%	255	486,700	11,394,587
2016-02-04	23.6	23.67	23.67	23.35	+0.30%	183	824,100	19,398,493
2016-02-03	23.3	23.6	23.75	23.3	+1.29%	342	507,800	11,943,850
2016-02-02	22.87	23.3	23.74	22.81	+1.92%	330	492,700	11,480,749
2016-02-01	22.56	22.86	23	22.56	+1.46%	169	478,800	10,913,089
2016-01-29	22.85	22.53	22.95	22.5	-0.09%	91	496,600	11,209,990
2016-01-28	22.5	22.55	22.7	22.3	+0.22%	222	546,000	12,285,208
2016-01-27	22.68	22.5	22.78	22.3	-0.44%	165	458,800	10,324,419
2016-01-26	22.53	22.6	22.6	22.27	+0.31%	78	443,700	9,933,279
2016-01-25	22.73	22.53	22.73	22.39	-0.22%	63	456,500	10,283,885
2016-01-22	22.45	22.58	22.7	22.2	+0.31%	517	480,100	10,760,219
2016-01-21	22.25	22.51	22.6	22.1	+1.21%	383	542,800	12,163,771
2016-01-20	22.12	22.24	22.27	21.73	-0.71%	309	519,500	11,442,710
2016-01-19	22.4	22.4	23.4	22.2	+0.04%	371	502,800	11,330,882
2016-01-18	22.11	22.39	22.4	22.11	+0.27%	260	673,600	14,997,678
2016-01-15	23	22.33	23	22.11	-2.49%	306	524,200	11,825,058
2016-01-14	22.75	22.9	23.59	22.51	+2.00%	387	594,800	13,545,392
2016-01-13	22.6	22.45	22.75	22.45	+0.22%	129	475,500	10,746,136
2016-01-12	22.1	22.4	22.79	21.9	+0.45%	352	535,900	11,931,566
2016-01-11	22.4	22.3	22.7	22.23	-3.00%	374	485,400	10,870,917
2016-01-06	23.7	22.99	23.7	22.63	-0.48%	86	91,800	2,125,646
2016-01-05	22.49	23.1	23.87	22.49	+2.71%	200	367,200	8,487,925
2016-01-04	22	22.49	22.5	21.9	0.00%	131	350,100	7,745,639

Архив котировок акции RUAL по годам

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