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)
2018-12-29	30.995	30.795	30.995	30.34	+1.52%	4310	1,687,140	51,904,201
2018-12-28	29.76	30.335	31.35	29.555	+3.53%	14878	5,454,360	166,940,425
2018-12-27	29.455	29.3	29.85	28.735	+2.99%	7136	3,107,100	91,341,864
2018-12-26	27.895	28.45	29.115	27.805	+2.01%	10165	3,490,930	100,116,375
2018-12-25	28.51	27.89	28.545	27	-2.38%	5083	1,728,940	47,710,378
2018-12-24	29.45	28.57	29.69	28.28	-2.99%	5261	1,436,810	41,214,720
2018-12-21	30.395	29.45	30.395	28.9	-3.11%	9820	3,085,740	90,798,686
2018-12-20	28.99	30.395	39	28.99	+15.33%	41999	22,969,950	716,745,675
2018-12-19	26.22	26.355	26.795	26.15	-1.66%	1154	391,320	10,310,048
2018-12-18	26.52	26.8	26.985	26.195	-0.19%	2054	397,580	10,536,787
2018-12-17	26.15	26.85	26.865	26.15	+1.51%	1628	312,300	8,309,426
2018-12-14	26.66	26.45	26.985	26.105	-0.79%	2423	729,250	19,248,042
2018-12-13	27.57	26.66	27.79	26.43	-2.52%	1388	484,910	13,010,962
2018-12-12	27.51	27.35	27.79	27.03	-0.65%	1925	375,400	10,330,669
2018-12-11	28.055	27.53	28.49	27.52	-2.72%	1446	429,010	11,911,991
2018-12-10	28.465	28.3	28.55	28	-0.51%	2366	517,830	14,621,806
2018-12-07	28.485	28.445	28.51	27.98	-0.09%	1309	398,470	11,260,491
2018-12-06	28.995	28.47	28.995	28.25	-1.16%	1697	431,690	12,288,212
2018-12-05	28.97	28.805	29	28.6	-0.57%	1155	431,290	12,441,922
2018-12-04	29.235	28.97	29.285	28.805	-1.01%	1250	532,030	15,445,648
2018-12-03	28.99	29.265	29.3	28.55	+0.95%	1788	637,010	18,560,926
2018-11-30	28.76	28.99	29.09	28.45	+0.69%	1276	867,570	25,025,603
2018-11-29	28.785	28.79	29.3	28.605	+0.59%	1052	398,680	11,515,487
2018-11-28	28.75	28.62	29.385	28.5	-0.42%	1763	493,150	14,214,558
2018-11-27	28.495	28.74	29.1	28.065	+1.34%	1092	332,040	9,585,527
2018-11-26	29.46	28.36	29.69	27.55	-3.86%	8279	1,912,950	54,351,479
2018-11-23	29.4	29.5	29.595	28.95	+0.56%	2259	700,090	20,535,062
2018-11-22	29.615	29.335	29.85	29.185	-0.86%	1001	158,710	4,684,634
2018-11-21	29.005	29.59	29.595	28.915	+2.02%	1155	847,120	24,733,977
2018-11-20	29.345	29.005	29.625	28.525	-1.02%	1810	1,069,230	31,156,627
2018-11-19	29.745	29.305	29.79	29.3	-0.66%	1394	277,840	8,208,501
2018-11-16	29.8	29.5	29.8	29.3	-0.51%	1403	364,840	10,783,194
2018-11-15	29.85	29.65	29.85	29.53	-0.17%	810	265,790	7,881,406
2018-11-14	29.795	29.7	29.9	29.465	+0.02%	1101	415,790	12,346,186
2018-11-13	29.98	29.695	29.98	29.305	+0.32%	1220	442,220	13,118,328
2018-11-12	30	29.6	30.18	29.6	-0.62%	1640	1,389,300	41,557,971
2018-11-09	29.71	29.785	29.9	29.315	-0.12%	1972	1,487,150	44,141,516
2018-11-08	29.85	29.82	29.975	29.525	-0.10%	2901	1,560,290	46,547,342
2018-11-07	29.8	29.85	29.925	29.29	+0.34%	4512	2,075,960	61,758,353
2018-11-06	29.1	29.75	29.95	28.65	+5.33%	13149	7,504,940	220,679,444
2018-11-02	28.3	28.245	28.595	28.23	-0.02%	906	266,000	7,550,277
2018-11-01	28.34	28.25	28.58	28	-0.88%	3349	967,150	27,247,691
2018-10-31	28.48	28.5	28.67	28.29	+0.49%	667	785,020	22,384,161
2018-10-30	28.79	28.36	28.88	28.2	-1.49%	487	422,480	12,012,799
2018-10-29	28	28.79	28.87	28	+1.91%	780	1,258,300	36,166,423
2018-10-26	28.53	28.25	28.7	28.11	-0.88%	3034	1,401,010	39,682,903
2018-10-25	27.7	28.5	29.52	27.51	+0.53%	2323	1,919,530	54,480,928
2018-10-24	28.83	28.35	28.83	28.03	+1.07%	763	800,950	22,619,039
2018-10-23	28.3	28.05	28.65	27.37	-1.23%	2034	2,330,900	65,388,224
2018-10-22	28.66	28.4	28.82	28.35	-0.91%	1692	589,910	16,880,295
2018-10-19	28.86	28.66	29.15	28.65	-0.31%	2076	1,016,380	29,325,251
2018-10-18	28.55	28.75	29.23	28.46	+0.70%	1972	697,030	20,031,198
2018-10-17	28.35	28.55	28.69	28.35	+0.14%	1278	618,830	17,638,213
2018-10-16	28.48	28.51	28.7	28.2	+0.71%	1274	1,226,230	34,863,740
2018-10-15	28.79	28.31	28.99	28.08	-1.32%	2947	1,071,190	30,393,475
2018-10-12	27.24	28.69	29.6	27.24	+5.44%	6073	1,827,630	52,031,326
2018-10-11	27.75	27.21	28.14	25.8	-2.82%	3167	2,008,820	55,398,763
2018-10-10	28.15	28	28.5	27.9	+0.14%	1426	1,274,600	35,704,349
2018-10-09	28.18	27.96	28.18	27.7	-0.14%	978	1,485,810	41,563,567
2018-10-08	27.8	28	28.19	27.16	+0.04%	4133	2,044,640	57,068,668
2018-10-05	29	27.99	29	27.76	-3.52%	5258	6,819,450	192,310,266
2018-10-04	29.15	29.01	29.59	28.7	+0.03%	4096	2,067,840	60,418,097
2018-10-03	28.75	29	29.1	28.7	+0.97%	2655	1,131,270	32,687,176
2018-10-02	28.53	28.72	28.8	27.76	+0.81%	2057	2,002,710	57,366,228
2018-10-01	28.05	28.49	28.59	27.99	+1.53%	1817	1,164,600	33,053,563
2018-09-28	27.6	28.06	28.25	27.14	-0.07%	3411	1,983,410	55,211,547
2018-09-27	28.1	28.08	28.5	27.86	+0.04%	2596	1,573,650	44,142,857
2018-09-26	27.91	28.07	28.39	27	+0.54%	6095	1,890,520	52,624,579
2018-09-25	28.55	27.92	28.7	26.86	-1.76%	9257	3,916,320	108,710,149
2018-09-24	30.03	28.42	30.3	27.96	-3.53%	16586	6,228,680	180,283,942
2018-09-21	28.6	29.46	29.61	27.69	+3.37%	7470	6,668,230	194,137,777
2018-09-20	27.65	28.5	28.9	26.61	+2.96%	14022	9,671,370	269,774,124
2018-09-19	27.64	27.68	27.84	26.52	+0.14%	9210	7,825,790	215,242,859
2018-09-18	27.45	27.64	28.85	26.01	+3.13%	27471	15,988,710	441,474,171
2018-09-17	23.54	26.8	27.45	23.54	+14.73%	35555	16,108,080	418,199,852
2018-09-14	22.27	23.36	24	22.02	+4.99%	8648	3,553,070	82,731,874
2018-09-13	21.88	22.25	23.37	21.68	+2.53%	10180	3,305,350	73,564,226
2018-09-12	19.85	21.7	24.68	19.71	+9.82%	19221	6,573,810	144,510,996
2018-09-11	19.56	19.76	19.96	19.5	-1.20%	2194	774,670	15,329,582
2018-09-10	20.37	20	20.51	19.32	-1.82%	5899	2,052,550	40,727,388
2018-09-07	21.24	20.37	21.29	20.23	-3.92%	4453	1,387,500	28,723,737
2018-09-06	21.46	21.2	21.75	21.2	-0.47%	2326	674,500	14,451,967
2018-09-05	21.43	21.3	21.5	21.25	-0.61%	1471	306,890	6,549,891
2018-09-04	21.72	21.43	21.8	21.34	-1.24%	2070	629,440	13,560,855
2018-09-03	21.71	21.7	21.87	21.56	+0.23%	1080	433,680	9,419,016
2018-08-31	21.74	21.65	21.92	21.51	-0.51%	1673	440,080	9,566,986
2018-08-30	22.19	21.76	22.3	21.62	-1.76%	1681	487,330	10,711,412
2018-08-29	21.87	22.15	22.19	21.76	+1.61%	1859	905,540	19,924,892
2018-08-28	21.85	21.8	22.04	21.64	+0.51%	1782	603,880	13,203,918
2018-08-27	21.55	21.69	22.2	21.55	+0.65%	1840	800,730	17,408,512
2018-08-24	22.86	21.55	22.86	21.18	-4.98%	5216	3,192,610	69,254,933
2018-08-23	23.47	22.68	23.48	22.01	-3.20%	2920	1,056,840	24,165,071
2018-08-22	24.07	23.43	24.26	23.27	-2.66%	3102	1,461,460	34,696,841
2018-08-21	24.15	24.07	24.36	24.02	-0.33%	985	207,530	5,007,592
2018-08-20	24.28	24.15	24.58	24.08	-0.17%	916	239,820	5,816,985
2018-08-17	24.04	24.19	24.64	23.89	+0.42%	1179	322,520	7,808,886
2018-08-16	24.04	24.09	24.2	23.95	-0.08%	912	243,900	5,872,645
2018-08-15	24.34	24.11	24.56	24.01	-0.94%	1284	451,290	10,905,058
2018-08-14	24.59	24.34	24.7	24.26	-0.86%	1970	582,970	14,258,112
2018-08-13	24.4	24.55	24.83	24.26	+0.61%	4984	933,440	22,958,255
2018-08-10	24.13	24.4	25.26	24.13	+0.29%	6484	2,512,530	62,154,653
2018-08-09	24.6	24.33	24.64	23.81	-2.56%	3678	1,732,080	41,863,722
2018-08-08	25.05	24.97	25.19	24.2	-0.91%	5599	1,430,490	35,179,398
2018-08-07	25.38	25.2	25.38	24.8	-0.47%	3017	818,780	20,519,048
2018-08-06	25.41	25.32	25.78	25.19	+0.84%	2720	727,080	18,489,907
2018-08-03	24.8	25.11	25.3	24.61	-0.83%	2882	1,092,190	27,245,009
2018-08-02	25.7	25.32	25.7	25.1	-1.75%	1686	682,260	17,306,048
2018-08-01	25.74	25.77	26.89	25.25	-1.04%	3400	1,190,790	30,628,185
2018-07-31	25.77	26.04	26.16	25.58	+0.31%	1885	830,800	21,548,996
2018-07-30	25.92	25.96	26	25.51	+0.23%	1820	759,050	19,615,278
2018-07-27	26.24	25.9	26.24	25.63	-1.11%	1718	588,890	15,225,730
2018-07-26	26.74	26.19	26.74	25.57	-0.42%	4106	1,501,920	39,096,654
2018-07-25	26.04	26.3	26.46	25.35	+1.94%	6205	2,629,510	68,494,502
2018-07-24	25.59	25.8	25.8	25.1	+0.08%	4080	1,750,420	44,461,233
2018-07-23	26.28	25.78	30	25.45	+7.91%	23390	9,675,590	254,849,389
2018-07-20	24.1	23.89	24.29	23.83	-0.87%	2057	569,060	13,661,450
2018-07-19	24.5	24.1	24.57	24.03	-1.43%	1326	637,040	15,419,606
2018-07-18	24.35	24.45	24.85	24.15	+0.08%	2297	427,820	10,486,496
2018-07-17	25	24.43	25	24.23	-2.44%	2525	757,930	18,553,065
2018-07-16	24.95	25.04	25.64	24.54	+2.62%	5085	2,126,010	53,156,403
2018-07-13	24.05	24.4	24.75	24	+0.99%	1603	851,600	20,775,259
2018-07-12	24.29	24.16	24.32	24	+0.46%	1255	422,750	10,200,049
2018-07-11	24.15	24.05	24.44	23.74	-0.41%	2030	552,480	13,277,544
2018-07-10	24.22	24.15	24.44	24.1	-0.29%	2212	594,660	14,442,660
2018-07-09	24.18	24.22	24.8	24	+0.62%	2104	1,195,910	29,104,848
2018-07-06	24.4	24.07	24.4	23.89	+0.04%	1198	374,570	9,002,405
2018-07-05	24	24.06	24.22	23.59	+0.88%	4146	657,310	15,751,449
2018-07-04	23.92	23.85	24.11	23.8	-0.29%	1505	459,360	10,992,781
2018-07-03	23.95	23.92	24.23	23.86	-0.29%	1093	253,550	6,078,564
2018-07-02	24	23.99	24.56	23.75	-0.04%	2298	973,960	23,528,697
2018-06-29	24.33	24	24.34	23.86	-0.33%	2927	768,990	18,485,584
2018-06-28	24.64	24.08	24.81	23.81	-1.83%	3252	606,270	14,687,359
2018-06-27	23.7	24.53	25.5	23.02	+3.76%	7513	2,082,580	50,667,469
2018-06-26	23.78	23.64	24.14	23.25	-0.17%	1915	630,100	14,874,757
2018-06-25	24	23.68	24.1	23.6	-1.00%	1082	288,090	6,836,949
2018-06-22	24.5	23.92	24.68	23.71	-2.57%	4195	684,150	16,476,339
2018-06-21	24.37	24.55	24.69	23.83	+0.20%	2279	1,037,620	25,246,074
2018-06-20	24.17	24.5	24.78	24.03	+2.08%	2413	1,075,350	26,335,995
2018-06-19	24.01	24	24.53	23.48	-1.28%	3284	1,093,730	25,978,482
2018-06-18	25	24.31	25	24.2	-2.76%	4702	1,210,100	29,566,710
2018-06-15	24.81	25	25.71	24.51	+0.16%	4098	1,204,890	30,282,258
2018-06-14	27.5	24.96	27.58	24.8	-9.24%	11716	7,621,930	193,421,925
2018-06-13	27.17	27.5	27.91	27.08	+1.63%	1640	618,690	16,916,711
2018-06-11	27.78	27.06	27.81	26.31	-1.38%	2406	914,340	24,530,955
2018-06-09	27.7	27.44	27.7	27.3	-0.69%	760	190,310	5,232,283
2018-06-08	28.12	27.63	28.14	27.51	-1.74%	1750	599,280	16,654,051
2018-06-07	27.99	28.12	28.29	27.85	+0.90%	1687	678,830	19,012,332
2018-06-06	27.5	27.87	28.1	27.46	+1.27%	3233	1,148,050	31,901,390
2018-06-05	27.52	27.52	27.75	27.35	+0.15%	12397	802,990	22,098,469
2018-06-04	27.59	27.48	27.69	27.01	+1.03%	2589	685,970	18,803,133
2018-06-01	27.7	27.2	27.71	27.15	-0.55%	1493	611,720	16,719,835
2018-05-31	28.19	27.35	28.19	27.01	-1.41%	2464	869,990	23,957,041
2018-05-30	28	27.74	28.4	27.5	-0.89%	3506	902,730	25,089,127
2018-05-29	28.5	27.99	28.7	27.4	-1.72%	5500	1,423,190	39,727,642
2018-05-28	27.85	28.48	28.66	27.72	+3.19%	5032	2,903,170	82,268,546
2018-05-25	27.7	27.6	28.3	27.11	+1.73%	17328	3,575,370	99,495,525
2018-05-24	27.03	27.13	27.91	26.88	+1.80%	10054	2,262,730	61,850,028
2018-05-23	26.79	26.65	26.98	25.95	-0.71%	4901	970,200	25,599,892
2018-05-22	27.6	26.84	28	26.5	-3.10%	12485	2,033,150	54,704,648
2018-05-21	29.68	27.7	30	27.11	+2.67%	26068	5,440,470	151,846,867
2018-05-18	24.61	26.98	27.84	24.46	+10.62%	50373	10,210,390	272,154,572
2018-05-17	25	24.39	25	24.25	-2.05%	3093	1,034,070	25,338,645
2018-05-16	24.9	24.9	25.65	24.5	-2.51%	6514	2,940,100	73,116,332
2018-05-15	25.97	25.54	26	25.51	-1.20%	2295	689,870	17,745,300
2018-05-14	26.22	25.85	26.39	25.3	-1.30%	5421	1,591,240	41,113,743
2018-05-11	26.93	26.19	27.01	26.15	-1.17%	3369	1,075,390	28,435,518
2018-05-10	26.98	26.5	27.18	25.65	-1.05%	17289	3,082,070	81,335,810
2018-05-08	27.75	26.78	27.77	26.67	-3.84%	12277	1,965,100	53,163,370
2018-05-07	28.38	27.85	28.59	27.8	-0.85%	2793	1,211,110	33,934,181
2018-05-04	29	28.09	29.52	27.5	-2.36%	7528	2,796,180	78,650,624
2018-05-03	30.41	28.77	30.75	28.28	-4.10%	19916	5,378,630	160,045,477
2018-05-02	31.61	30	31.65	29.21	-3.41%	9949	2,893,930	89,325,015
2018-04-30	30.37	31.06	31.31	30.34	+2.41%	8253	4,743,410	147,085,424
2018-04-28	30.2	30.33	31	30	+1.51%	10920	5,088,250	154,553,072
2018-04-27	28.2	29.88	29.9	28.11	+3.18%	9550	6,258,650	184,045,926
2018-04-26	29.09	28.96	29.27	28.02	-0.45%	14408	6,219,210	179,053,119
2018-04-25	28.38	29.09	29.28	25	+3.52%	21245	9,528,530	265,594,143
2018-04-24	28.52	28.1	31	27.97	+4.07%	39558	34,980,380	1,035,497,848
2018-04-23	22.77	27	27.9	22	+17.65%	32576	22,949,650	591,940,225
2018-04-20	23.2	22.95	23.3	22.55	-0.86%	4316	3,482,980	79,799,304
2018-04-19	22.93	23.15	24	22.74	+6.58%	15232	9,829,740	229,184,469
2018-04-18	21.3	21.72	22.05	21.16	+2.45%	6066	6,201,730	134,374,755
2018-04-17	21.15	21.2	22.14	20.1	+6.85%	9436	8,089,450	173,012,479
2018-04-16	18.91	19.84	20.48	16.11	-5.57%	12841	9,848,390	193,739,260
2018-04-13	21.72	21.01	22.38	20.51	-4.41%	21405	7,436,960	158,444,983
2018-04-12	21.65	21.98	22.21	21.6	+4.12%	6975	6,573,630	144,515,276
2018-04-11	22.81	21.11	22.94	21.01	-7.37%	13657	8,427,390	186,346,831
2018-04-10	21	22.79	23.99	20.42	+1.06%	20737	12,362,410	278,688,966
2018-04-09	25.48	22.55	25.48	15.04	-20.35%	106078	52,776,500	1,113,285,364
2018-04-06	34.33	28.31	34.53	28.31	-17.73%	36950	30,254,550	932,396,207
2018-04-05	34.23	34.41	34.57	34.05	+1.21%	2277	873,610	29,982,125
2018-04-04	34.13	34	34.33	33.8	-0.50%	2298	2,298,410	78,237,783
2018-04-03	34.55	34.17	34.55	34.08	-1.87%	2973	1,878,380	64,258,739
2018-04-02	35.35	34.82	35.36	34.75	-1.50%	1396	819,400	28,731,675
2018-03-30	35.47	35.35	35.71	35.15	+0.28%	1337	738,400	26,154,924
2018-03-29	34.62	35.25	35.7	34.62	+2.03%	2544	2,101,560	73,664,592
2018-03-28	34.3	34.55	34.56	34.13	+0.03%	1096	1,051,150	36,130,858
2018-03-27	34.4	34.54	34.68	34.2	+2.98%	1626	1,811,330	62,373,964
2018-03-26	33.5	33.54	33.9	33.07	+0.48%	3313	4,195,810	140,647,951
2018-03-23	33.4	33.38	33.8	33.02	-3.30%	6043	5,607,500	187,249,933
2018-03-22	34.8	34.52	34.85	34.45	-1.37%	3895	4,990,960	172,934,865
2018-03-21	34.9	35	35.08	34.62	-0.17%	3368	2,219,700	77,359,477
2018-03-20	34.96	35.06	35.39	34.83	-1.79%	2816	2,020,020	70,882,965
2018-03-19	35.28	35.7	35.83	34.99	+0.93%	3639	2,299,370	81,580,673
2018-03-16	34.95	35.37	35.44	34.6	+1.20%	2355	1,064,670	37,272,791
2018-03-15	35.47	34.95	35.47	34.55	-1.72%	27530	3,450,790	120,699,810
2018-03-14	36.1	35.56	36.1	33.31	-0.95%	6251	5,286,570	188,865,657
2018-03-13	35.77	35.9	36.35	35.45	-0.53%	9262	5,147,490	184,311,301
2018-03-12	35.7	36.09	36.35	35.16	+1.43%	4323	3,662,310	131,177,393
2018-03-09	36.19	35.58	36.19	35.05	-2.79%	7785	5,318,810	188,426,584
2018-03-07	37.5	36.6	37.5	36.27	-2.99%	34480	4,315,210	157,811,422
2018-03-06	38.09	37.73	38.48	37.53	-1.59%	11410	2,980,650	112,959,840
2018-03-05	38.3	38.34	38.74	38.13	-0.62%	3597	1,646,990	63,095,395
2018-03-02	38.85	38.58	38.85	38.25	-2.65%	5076	2,678,990	103,041,463
2018-03-01	39.11	39.63	39.63	39.08	+1.69%	1578	1,863,650	73,359,812
2018-02-28	38.75	38.97	39.09	38.66	+0.08%	961	452,330	17,581,834
2018-02-27	38.44	38.94	39.14	38.09	+0.05%	7715	3,053,960	118,106,417
2018-02-26	39.2	38.92	39.39	38.15	-1.22%	8012	4,413,650	171,337,336
2018-02-22	39.6	39.4	39.98	39.17	-0.51%	5158	1,568,260	62,043,199
2018-02-21	38.8	39.6	39.97	38.15	+1.69%	9243	3,932,330	154,821,553
2018-02-20	38.23	38.94	39.1	38.22	-0.28%	2138	1,595,290	62,080,069
2018-02-19	38.51	39.05	39.48	37.85	+0.70%	3462	1,722,110	66,853,497
2018-02-16	41.13	38.78	41.39	38.15	-5.37%	8665	5,773,220	226,234,741
2018-02-15	40.86	40.98	41.09	40.65	-0.05%	1344	720,320	29,442,224
2018-02-14	41.29	41	41.32	40.37	+0.12%	2357	1,294,680	52,951,752
2018-02-13	41.3	40.95	41.36	40.73	-0.56%	1582	1,133,790	46,378,489
2018-02-12	41.6	41.18	41.72	40.73	-0.34%	1371	919,620	37,698,944
2018-02-09	41	41.32	41.58	40.2	-1.29%	2390	1,978,090	80,880,604
2018-02-08	41.5	41.86	41.96	41.5	-0.05%	1056	1,184,030	49,454,384
2018-02-07	41.89	41.88	42.09	41.32	-0.05%	1203	1,448,640	60,618,876
2018-02-06	41.81	41.9	42.14	41.35	-1.64%	4797	3,773,000	157,245,729
2018-02-05	42.51	42.6	42.71	42.19	+1.38%	6718	4,127,210	175,151,787
2018-02-02	41.81	42.02	42.44	41.72	+0.36%	2159	2,363,940	99,480,813
2018-02-01	42.4	41.87	42.75	41.76	+1.68%	3665	4,248,240	178,970,261
2018-01-31	41.4	41.18	41.4	40.76	-1.01%	2054	1,287,980	52,753,257
2018-01-30	41.49	41.6	41.63	41	-0.48%	1690	772,940	31,901,630
2018-01-29	41.61	41.8	42.34	41.5	+1.65%	4405	3,868,740	162,208,997
2018-01-26	41.39	41.12	41.78	40.98	+0.56%	1875	1,550,720	64,355,308
2018-01-25	41.64	40.89	41.74	40.76	-0.75%	1604	857,630	35,320,714
2018-01-24	41.6	41.2	41.79	41	-1.27%	1642	1,915,350	78,984,534
2018-01-23	41.81	41.73	42.35	41.5	+0.92%	2761	3,688,900	154,652,504
2018-01-22	42.03	41.35	42.5	41.21	-0.48%	2675	2,415,940	100,703,156
2018-01-19	41.68	41.55	41.8	41.49	+0.14%	1566	866,520	36,076,994
2018-01-18	41.49	41.49	41.54	41.1	0.00%	1225	700,260	28,974,900
2018-01-17	40.78	41.49	41.56	40.58	+1.74%	1954	1,409,140	58,330,501
2018-01-16	41	40.78	41	40.21	-1.09%	1675	619,310	25,125,239
2018-01-15	41.6	41.23	41.6	41.03	-0.19%	1229	1,260,940	52,083,350
2018-01-12	41.44	41.31	41.7	41.1	+0.24%	1051	467,580	19,355,029
2018-01-11	41.88	41.21	41.89	41.2	-1.51%	2530	804,750	33,357,823
2018-01-10	41.5	41.84	41.84	41.19	+0.29%	1135	592,540	24,599,067
2018-01-09	42	41.72	42	41.2	-2.18%	2883	1,948,560	80,850,010
2018-01-05	43	42.65	43	42.6	-0.47%	972	1,107,180	47,430,724
2018-01-04	42.58	42.85	43.06	42.5	+0.35%	1447	1,841,390	78,847,569
2018-01-03	42	42.7	42.96	42	0.00%	3546	2,256,670	96,082,045

Архив котировок акции RUAL по годам

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