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)
2017-12-29	40.1	40.55	40.8	39.86	-0.59%	1265	700,820	28,335,190
2017-12-28	40.48	40.79	41.19	40.3	+1.98%	3902	2,062,790	83,888,108
2017-12-27	39.4	40	41	39	+1.39%	9608	3,067,660	122,123,586
2017-12-26	39.19	39.45	39.65	38.62	+1.00%	1408	991,860	38,834,371
2017-12-25	38.7	39.06	39.36	38.7	+0.15%	808	662,220	25,884,317
2017-12-22	38.9	39	39.35	38.57	+2.25%	2033	2,076,310	80,944,093
2017-12-21	38.59	38.14	38.73	37.8	-0.57%	876	1,203,050	45,771,671
2017-12-20	39.29	38.36	39.46	37.66	-1.79%	1461	898,020	34,427,318
2017-12-19	39.39	39.06	39.52	38.7	+0.13%	1533	1,075,440	41,968,020
2017-12-18	39.31	39.01	39.98	38.6	+0.03%	3133	2,711,330	106,924,862
2017-12-15	38.46	39	39.07	38.04	+0.26%	2964	1,834,050	70,623,412
2017-12-14	37.66	38.9	39.37	37.66	+5.22%	3135	2,191,160	84,153,143
2017-12-13	36.8	36.97	37.11	36.52	+0.41%	1991	1,730,750	63,958,345
2017-12-12	36.82	36.82	36.9	36.5	-0.08%	1222	816,620	29,905,800
2017-12-11	36.5	36.85	36.98	36.38	+1.38%	1696	508,390	18,677,973
2017-12-08	36.33	36.35	37.1	36.03	+1.68%	2703	1,106,750	40,474,943
2017-12-07	36.38	35.75	36.92	35.52	-1.73%	2941	936,330	33,813,159
2017-12-06	36.02	36.38	36.45	35.68	+0.64%	1130	711,780	25,852,351
2017-12-05	35.71	36.15	36.37	35.61	+1.26%	1859	951,010	34,228,284
2017-12-04	36.2	35.7	36.2	35.51	-2.06%	2713	927,040	33,088,813
2017-12-01	35.71	36.45	36.6	35.36	+2.13%	3505	1,517,270	54,855,025
2017-11-30	35.55	35.69	36.27	35.35	-1.49%	3181	1,569,450	56,001,619
2017-11-29	36.9	36.23	37.21	36.01	-1.31%	3329	1,221,240	44,619,502
2017-11-28	37.5	36.71	37.5	36.52	-2.39%	6417	2,976,800	109,790,320
2017-11-27	37.51	37.61	37.9	36.61	-2.82%	6153	3,556,000	132,439,636
2017-11-24	38.85	38.7	38.96	38.65	-0.72%	1636	753,830	29,299,049
2017-11-23	39.59	38.98	39.9	38.7	-0.54%	2333	2,704,670	105,950,076
2017-11-22	39	39.19	39.39	38.7	+0.49%	2227	1,830,600	71,424,829
2017-11-21	38.76	39	40.07	38.7	-1.91%	4500	4,390,040	173,415,936
2017-11-20	41.38	39.76	41.59	39.35	-3.85%	4597	2,900,060	115,918,931
2017-11-17	41.8	41.35	41.97	41.1	-1.08%	2005	2,536,500	105,187,359
2017-11-16	41.55	41.8	42.2	41.51	+1.41%	3437	8,330,120	348,345,918
2017-11-15	41.5	41.22	42.36	41.21	+0.17%	6753	11,117,610	463,987,399
2017-11-14	41.22	41.15	41.88	41.15	+0.64%	5158	4,700,810	195,130,581
2017-11-13	41.5	40.89	41.76	40.7	+0.34%	5743	2,551,550	105,339,570
2017-11-10	40.2	40.75	41.2	40.16	+1.77%	1912	1,558,060	63,594,881
2017-11-09	40.79	40.04	40.97	39.76	-1.93%	1845	1,600,460	64,866,006
2017-11-08	41.15	40.83	41.25	40.52	-0.12%	2546	908,840	37,186,779
2017-11-07	41.5	40.88	41.79	40.04	-1.38%	6078	5,582,420	227,219,913
2017-11-03	39.5	41.45	41.85	39.37	+5.82%	9570	12,114,820	494,512,899
2017-11-02	39	39.17	39.5	38.33	+0.95%	3676	1,933,930	75,250,851
2017-11-01	37.7	38.8	38.98	37.61	+2.89%	5847	3,785,490	146,026,567
2017-10-31	37.3	37.71	37.88	37.07	+1.10%	5806	2,899,120	109,120,069
2017-10-30	37.5	37.3	38.29	36.9	-4.51%	13365	8,485,650	317,426,657
2017-10-27	39.11	39.06	39.75	38.7	-0.36%	2863	2,224,700	86,874,073
2017-10-26	39.1	39.2	39.36	38.6	+0.72%	3580	2,465,870	96,258,928
2017-10-25	39.19	38.92	39.19	38.61	-0.74%	2136	1,577,720	61,391,892
2017-10-24	38.68	39.21	39.3	38.41	+0.08%	2095	2,694,460	105,078,034
2017-10-23	39.95	39.18	39.96	38.55	-0.10%	6177	2,063,950	80,327,971
2017-10-20	39	39.22	39.69	38.51	+2.72%	7774	3,562,660	139,275,714
2017-10-19	38.3	38.18	38.75	37.21	-4.62%	15554	12,377,700	470,709,322
2017-10-18	39.87	40.03	40.14	39.36	-0.92%	3712	3,076,790	122,057,936
2017-10-17	40.15	40.4	40.98	40.01	-0.25%	20622	3,228,100	130,949,916
2017-10-16	40.71	40.5	40.85	40.34	-0.71%	2857	2,976,860	120,520,648
2017-10-13	41.15	40.79	41.5	40.5	-1.47%	5314	3,737,650	152,833,604
2017-10-12	41.27	41.4	41.87	40.76	+0.44%	3576	1,935,800	80,016,743
2017-10-11	41.08	41.22	41.75	40.33	-1.15%	6320	8,092,240	331,748,759
2017-10-10	43.7	41.7	43.73	41.1	-5.23%	7322	8,454,060	355,370,345
2017-10-09	44.45	44	44.97	43.86	-1.41%	1494	754,240	33,356,216
2017-10-06	44.51	44.63	45.47	44.51	+0.40%	1231	1,516,000	68,421,504
2017-10-05	44.5	44.45	44.5	43.55	+0.57%	1093	570,940	25,149,828
2017-10-04	45.2	44.2	45.39	44.07	-1.05%	2337	1,527,020	68,196,159
2017-10-03	43.82	44.67	45	43.82	+3.40%	2482	1,296,860	57,779,892
2017-10-02	43.4	43.2	43.4	42.6	-0.12%	733	406,510	17,432,781
2017-09-29	42.62	43.25	43.38	42.55	+2.73%	2016	1,537,530	66,238,430
2017-09-28	42.5	42.1	43.4	41.6	-1.17%	2172	802,090	33,981,193
2017-09-27	42.51	42.6	43.25	42.01	+1.36%	5087	1,539,390	65,720,486
2017-09-26	43.79	42.03	43.79	41.55	-2.41%	1918	1,685,580	72,026,888
2017-09-25	43.7	43.07	43.7	42.2	-3.75%	2603	2,042,360	87,479,637
2017-09-22	44.87	44.75	44.87	43.59	-1.65%	1590	1,800,410	79,482,794
2017-09-21	45	45.5	45.5	44.47	+1.11%	1852	2,181,670	97,726,163
2017-09-20	44.41	45	45.58	44.2	+6.38%	4281	8,513,270	381,654,817
2017-09-19	42.32	42.3	42.9	42.01	+0.24%	839	1,689,870	71,716,662
2017-09-18	42.58	42.2	43.15	41.35	+1.54%	1169	1,895,280	80,151,520
2017-09-15	42.4	41.56	42.4	41.02	-2.17%	1446	2,023,180	84,628,641
2017-09-14	43.55	42.48	44.19	42.02	-2.14%	1907	3,118,370	134,032,028
2017-09-13	43.1	43.41	44.18	43.08	+2.26%	3138	5,248,420	229,430,969
2017-09-12	42.2	42.45	42.64	42.02	+2.31%	1901	3,212,050	136,399,355
2017-09-11	41.01	41.49	42	40.9	+1.47%	1266	1,582,380	65,359,427
2017-09-08	41.11	40.89	41.27	40.11	-0.24%	1730	1,641,290	67,013,154
2017-09-07	41.13	40.99	41.13	40.41	-0.53%	796	1,110,410	45,276,431
2017-09-06	40.11	41.21	41.22	40.11	+3.08%	2259	4,080,310	166,868,284
2017-09-05	40.9	39.98	41.55	39.5	-0.52%	3593	5,804,960	234,369,885
2017-09-04	40.8	40.19	41.47	40.02	-1.20%	1580	1,062,350	42,964,479
2017-09-01	41.41	40.68	41.5	40.11	-1.36%	1345	695,090	28,484,190
2017-08-31	40.07	41.24	41.3	40.01	+2.21%	972	1,682,800	69,047,520
2017-08-30	39.9	40.35	40.98	39.86	+2.52%	614	644,900	25,963,128
2017-08-29	39.34	39.36	39.49	38.21	+0.87%	546	433,200	16,990,741
2017-08-28	40.26	39.02	40.34	38.1	-3.08%	1717	1,940,200	75,276,554
2017-08-25	41.65	40.26	42.45	39.52	-2.52%	1400	1,942,600	78,714,832
2017-08-24	40.97	41.3	41.4	40	+0.90%	450	685,800	27,844,730
2017-08-23	40.4	40.93	40.93	40.07	+1.44%	254	335,000	13,541,360
2017-08-22	40.01	40.35	40.78	39.59	+0.93%	313	358,900	14,365,300
2017-08-21	40.95	39.98	41.39	39.9	-0.50%	263	203,800	8,191,811
2017-08-18	39.98	40.18	40.72	39.52	-1.42%	341	310,700	12,463,244
2017-08-17	40.59	40.76	41.45	40.01	+2.26%	545	1,004,400	41,002,099
2017-08-16	38.94	39.86	39.95	38.39	+4.02%	527	690,900	27,117,371
2017-08-15	38.49	38.32	38.53	38.05	-1.89%	511	721,800	27,595,874
2017-08-14	38.95	39.06	39.14	38.75	-1.06%	434	434,300	16,914,268
2017-08-11	38.01	39.48	39.89	38	-2.40%	910	1,762,900	68,785,933
2017-08-10	40.6	40.45	40.8	39.02	+0.35%	762	1,877,100	75,287,960
2017-08-09	41.3	40.31	42	39.8	+0.72%	1727	4,872,600	200,047,158
2017-08-08	39.5	40.02	40.48	39.02	+6.18%	2250	4,195,100	167,205,259
2017-08-07	37.15	37.69	37.75	36.8	+6.41%	1046	2,510,300	93,739,630
2017-08-04	37.3	35.42	37.31	35.02	-2.69%	1098	1,573,800	56,355,324
2017-08-03	35.7	36.4	36.72	35.4	+8.04%	1290	3,227,400	116,261,485
2017-08-02	34.01	33.69	34.6	33.62	+0.72%	683	1,313,100	44,802,748
2017-08-01	32.55	33.45	33.7	32.52	+3.56%	601	1,168,300	38,500,377
2017-07-31	32.39	32.3	33.33	32	+1.32%	735	3,544,200	115,123,965
2017-07-28	32.5	31.88	32.98	31.87	-1.88%	382	661,500	21,471,204
2017-07-27	32.5	32.49	32.9	32.13	+2.20%	529	698,900	22,737,097
2017-07-26	31.8	31.79	32.29	31.58	+1.11%	400	505,200	16,110,214
2017-07-25	31.22	31.44	31.87	31.15	+0.74%	466	547,400	17,212,893
2017-07-24	31.13	31.21	31.56	31	+0.91%	408	617,100	19,273,332
2017-07-21	31.57	30.93	31.85	30.71	-2.64%	696	510,400	15,902,949
2017-07-20	32.15	31.77	32.73	31.62	-1.03%	613	685,300	22,045,868
2017-07-19	32.45	32.1	32.7	31.86	+1.61%	573	1,550,000	50,005,842
2017-07-18	32.86	31.59	33.24	31.42	-1.89%	384	358,600	11,509,637
2017-07-17	32	32.2	33.76	32	+3.77%	484	572,000	18,683,865
2017-07-14	31	31.03	31.75	30.54	+1.27%	633	2,252,700	70,089,909
2017-07-13	30.44	30.64	30.99	30.03	+1.76%	335	1,182,900	36,012,007
2017-07-12	30.13	30.11	30.5	29.8	+0.67%	212	205,800	6,189,409
2017-07-11	30.17	29.91	30.62	29.67	-0.76%	247	262,100	7,840,587
2017-07-10	30.29	30.14	30.3	29.86	-0.66%	223	410,500	12,322,608
2017-07-07	30.42	30.34	30.64	30.09	+0.50%	252	485,100	14,705,947
2017-07-06	30.4	30.19	31.28	30.08	+0.37%	261	371,800	11,377,574
2017-07-05	29.91	30.08	30.6	29.68	+2.77%	501	572,300	17,251,146
2017-07-04	29.24	29.27	29.41	29.01	-0.48%	152	146,600	4,291,166
2017-07-03	29.2	29.41	29.66	29.2	+1.24%	239	301,200	8,884,284
2017-06-30	29.5	29.05	29.59	28.74	+3.31%	406	806,200	23,483,456
2017-06-29	28.1	28.12	28.68	27.99	+0.07%	165	126,700	3,583,897
2017-06-28	27.98	28.1	28.45	27.89	+0.75%	222	175,500	4,937,384
2017-06-27	28.19	27.89	28.2	27.66	-0.39%	269	180,900	5,066,166
2017-06-26	28.06	28	28.46	27.75	-1.23%	204	229,500	6,427,170
2017-06-23	28.03	28.35	28.6	28.03	-0.14%	242	289,900	8,223,417
2017-06-22	28.28	28.39	28.54	27.8	+1.43%	259	404,900	11,424,882
2017-06-21	28.01	27.99	28.6	27.73	-0.71%	213	305,900	8,597,750
2017-06-20	27.84	28.19	28.4	27.84	+1.33%	354	593,000	16,677,009
2017-06-19	26.91	27.82	27.9	26.9	+2.85%	296	745,600	20,582,931
2017-06-16	26.1	27.05	27.15	26.1	+4.08%	442	1,369,500	36,437,815
2017-06-15	26.68	25.99	27.29	25.33	-3.31%	5307	2,307,500	60,095,664
2017-06-14	27.35	26.88	27.76	26.56	-1.03%	362	308,700	8,354,404
2017-06-13	27.25	27.16	27.55	26.91	+0.04%	372	347,000	9,459,675
2017-06-09	27.35	27.15	27.5	27.1	-0.66%	194	383,100	10,437,801
2017-06-08	27.73	27.33	27.98	27.22	-1.66%	268	282,200	7,778,637
2017-06-07	27.33	27.79	28	27.33	+1.35%	193	177,600	4,927,469
2017-06-06	27.39	27.42	27.79	27.2	+0.22%	149	296,100	8,124,141
2017-06-05	27.11	27.36	27.43	27.11	+1.15%	422	750,200	20,506,273
2017-06-02	27.6	27.05	27.6	26.57	-0.33%	575	836,800	22,631,272
2017-06-01	27.5	27.14	27.55	27.02	-0.07%	573	1,152,600	31,468,555
2017-05-31	27.46	27.16	27.82	27.14	-0.18%	545	865,400	23,695,947
2017-05-30	27.41	27.21	27.69	27.19	-0.15%	253	419,400	11,431,707
2017-05-29	27.03	27.25	27.6	27	-0.15%	425	481,800	13,188,104
2017-05-26	27.67	27.29	27.81	27.12	+0.33%	565	570,800	15,685,232
2017-05-25	27.13	27.2	27.4	27.13	-0.18%	221	278,100	7,594,739
2017-05-24	27.33	27.25	27.5	27.1	-0.18%	307	412,700	11,288,286
2017-05-23	27.29	27.3	27.49	26.78	+1.15%	426	650,600	17,713,773
2017-05-22	27.18	26.99	27.37	26.6	-0.44%	294	448,900	12,101,725
2017-05-19	27.36	27.11	27.74	27.1	+0.11%	545	871,700	23,854,042
2017-05-18	27.76	27.08	27.95	27.04	-3.04%	736	1,093,300	29,926,904
2017-05-17	27.5	27.93	28.1	27.45	+1.56%	749	1,209,800	33,652,100
2017-05-16	27.6	27.5	27.96	27.41	-0.22%	518	572,900	15,800,329
2017-05-15	28.44	27.56	28.48	27.34	-0.33%	858	714,300	19,985,581
2017-05-12	28.2	27.65	28.21	27.55	+1.06%	355	503,700	14,016,850
2017-05-11	28.05	27.36	28.05	27.24	-2.11%	319	670,900	18,503,995
2017-05-10	28.44	27.95	28.44	27.79	+0.04%	330	377,200	10,565,863
2017-05-05	27.69	27.94	28.48	27.68	0.00%	532	540,200	15,176,495
2017-05-04	28	27.94	28.66	27.68	-0.32%	549	538,300	15,125,352
2017-05-03	28.55	28.03	28.55	28.03	-2.13%	440	658,500	18,548,411
2017-05-02	29.05	28.64	29.38	28.3	-2.52%	429	331,300	9,513,071
2017-04-28	29.33	29.38	29.57	29.2	+0.27%	646	1,490,300	43,794,899
2017-04-27	29.45	29.3	29.56	29.1	-0.61%	663	1,215,700	35,748,672
2017-04-26	29	29.48	29.49	28.9	+3.40%	652	2,922,400	85,174,930
2017-04-25	27.9	28.51	28.79	27.52	+2.92%	614	718,300	20,294,183
2017-04-24	27.3	27.7	28.86	27.3	+1.80%	329	265,000	7,325,681
2017-04-21	27.4	27.21	27.62	27	+2.22%	519	650,400	17,797,703
2017-04-20	26.61	26.62	27.24	26.46	+0.45%	930	3,176,700	84,998,326
2017-04-19	26.8	26.5	26.98	26.47	-1.52%	652	919,200	24,473,106
2017-04-18	27.74	26.91	29.68	26.9	-3.17%	773	1,082,200	29,559,160
2017-04-17	27.47	27.79	28.24	27.46	+0.91%	363	763,600	21,267,144
2017-04-14	28.01	27.54	28.02	27.2	-1.68%	159	191,800	5,291,196
2017-04-13	27.99	28.01	28.09	27.45	+0.14%	465	752,100	20,975,725
2017-04-12	28.52	27.97	28.71	27.86	-2.10%	360	750,500	21,063,924
2017-04-11	28.55	28.57	28.74	28.45	+0.60%	502	527,500	15,103,757
2017-04-10	29	28.4	29.3	28.16	-3.40%	503	934,200	26,651,254
2017-04-07	29.7	29.4	29.7	28.95	-1.28%	577	1,031,700	30,073,421
2017-04-06	29.79	29.78	29.9	29.21	-0.50%	962	1,050,500	31,123,902
2017-04-05	29.29	29.93	30.1	28.81	+1.18%	827	1,319,300	39,154,138
2017-04-04	29.12	29.58	29.69	29.1	+1.30%	757	695,000	20,478,605
2017-04-03	29.55	29.2	29.55	28.94	-2.31%	1417	2,206,600	64,370,899
2017-03-31	29.31	29.89	29.97	28.65	+0.81%	1104	1,803,000	53,119,193
2017-03-30	28.85	29.65	30.14	28.6	+3.31%	1925	2,221,400	66,109,971
2017-03-29	28.37	28.7	29	28.01	+1.59%	537	555,200	15,898,837
2017-03-28	27.65	28.25	28.43	27.65	+2.17%	384	418,000	11,739,228
2017-03-27	28.6	27.65	28.6	27.34	-4.62%	869	1,200,900	33,343,436
2017-03-24	28.69	28.99	29.45	28.46	+0.69%	813	568,400	16,472,489
2017-03-23	29.24	28.79	29.5	28.67	-0.31%	405	583,800	16,827,449
2017-03-22	28.84	28.88	28.99	28.4	-1.60%	399	541,000	15,567,978
2017-03-21	29.7	29.35	29.89	29.31	-1.51%	495	1,076,700	31,911,061
2017-03-20	30.24	29.8	30.24	28.09	-1.46%	676	920,900	27,552,940
2017-03-17	29.59	30.24	30.9	29.5	+3.92%	1802	1,148,700	34,455,200
2017-03-16	28.55	29.1	29.43	28.55	+3.15%	1033	1,532,700	44,237,128
2017-03-15	28.39	28.21	28.61	28	-1.33%	463	925,300	26,150,765
2017-03-14	28.34	28.59	28.68	28.04	+0.18%	877	917,700	26,161,660
2017-03-13	28	28.54	28.59	27.93	+3.41%	918	1,627,400	46,240,600
2017-03-10	27.2	27.6	28.15	26.35	+1.06%	1272	1,901,900	52,400,558
2017-03-09	28.51	27.31	28.55	27	-4.68%	2823	3,039,900	83,568,221
2017-03-07	29.6	28.65	29.75	28.59	-3.70%	2001	2,313,500	66,632,289
2017-03-06	29.7	29.75	29.99	29	-0.80%	263	387,400	11,530,135
2017-03-03	30.03	29.99	30.19	29.76	-2.06%	878	689,600	20,663,207
2017-03-02	31.2	30.62	31.26	30.05	-0.87%	1177	1,141,800	34,983,097
2017-03-01	29.7	30.89	31.04	29.65	+7.67%	4151	3,751,100	114,085,586
2017-02-28	28.82	28.69	28.98	27.77	-0.76%	1152	1,829,100	52,107,742
2017-02-27	29.75	28.91	29.84	28.76	-2.00%	946	2,441,300	71,548,073
2017-02-24	30	29.5	30.04	29.43	-3.94%	416	517,300	15,321,410
2017-02-22	31.02	30.71	31.02	30.61	-0.32%	402	1,514,900	46,677,294
2017-02-21	30.7	30.81	30.89	30.15	+0.52%	217	501,600	15,419,502
2017-02-20	31.34	30.65	31.34	30.27	-2.39%	452	833,200	25,580,617
2017-02-17	31.39	31.4	31.69	31.32	-0.95%	246	586,100	18,414,881
2017-02-16	31.5	31.7	31.76	31.16	+0.32%	454	917,300	28,989,500
2017-02-15	32.05	31.6	32.31	31.31	+1.77%	327	303,000	9,580,152
2017-02-14	30.06	31.05	31.98	29.4	+0.65%	1048	1,309,400	40,322,758
2017-02-13	32.39	30.85	32.39	30.7	-2.71%	1417	3,871,800	120,578,600
2017-02-10	31.81	31.71	33.41	31.7	-1.46%	956	2,591,600	83,841,633
2017-02-09	33.32	32.18	33.79	31.81	-2.51%	540	838,300	26,981,236
2017-02-08	33.54	33.01	33.54	32.81	-2.60%	275	274,800	9,105,949
2017-02-07	34	33.89	34.19	33.59	-0.18%	419	975,300	33,163,245
2017-02-06	34.6	33.95	34.69	33.59	-3.36%	526	1,247,700	42,331,196
2017-02-03	37.09	35.13	37.09	34.8	-5.56%	928	1,708,100	60,195,076
2017-02-02	37.5	37.2	37.61	36.5	+5.35%	637	2,863,200	106,248,932
2017-02-01	36.41	35.31	36.6	35.09	-1.53%	537	1,639,000	58,415,328
2017-01-31	35.1	35.86	35.96	34.38	+3.34%	510	966,500	34,457,936
2017-01-30	34.31	34.7	34.99	34	+0.93%	321	606,800	20,985,350
2017-01-27	36.44	34.38	36.44	33.91	-0.03%	795	2,411,900	83,213,036
2017-01-26	33.51	34.39	35.09	33.22	+8.79%	1042	3,189,600	108,294,720
2017-01-25	31.41	31.61	32.73	31.4	+2.63%	814	1,419,700	45,227,029
2017-01-24	30.31	30.8	31	30.08	+5.23%	475	649,900	19,902,764
2017-01-23	28.95	29.27	29.87	28.82	0.00%	323	1,046,300	30,566,504
2017-01-20	29.5	29.27	29.65	28.56	-1.35%	274	1,066,900	31,146,555
2017-01-19	28.99	29.67	29.8	28.22	+3.56%	414	1,130,500	33,407,043
2017-01-18	27.72	28.65	28.87	27.5	+1.81%	309	867,600	24,782,517
2017-01-17	27.79	28.14	28.14	27.61	+0.75%	216	422,200	11,816,861
2017-01-16	26.75	27.93	28.12	26.71	+3.29%	429	1,243,000	34,523,238
2017-01-13	27.37	27.04	27.4	26.77	+0.22%	309	842,300	22,664,120
2017-01-12	27.21	26.98	27.21	26.65	-0.85%	404	956,300	25,682,589
2017-01-11	27.09	27.21	28	27.09	+0.44%	318	1,013,700	27,649,555
2017-01-10	26.99	27.09	27.14	26.8	+0.59%	250	938,900	25,390,222
2017-01-09	26.82	26.93	27.23	26.61	+0.45%	123	302,400	8,086,540
2017-01-06	27.18	26.81	27.19	26.76	-1.25%	110	250,000	6,734,620
2017-01-05	27.13	27.15	27.79	27.08	+0.15%	147	132,900	3,622,207
2017-01-04	27.38	27.11	27.69	27.03	-0.40%	143	344,900	9,376,538
2017-01-03	26.5	27.22	27.89	26.5	0.00%	143	95,100	2,604,081

Архив котировок акции RUAL по годам

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