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)
2019-12-30	30.65	30.8	31.15	30.455	+0.33%	9767	6,373,930	195,976,084
2019-12-27	30.25	30.7	30.9	30.12	+1.49%	12136	7,326,780	224,196,836
2019-12-26	30.005	30.25	30.3	30	+0.87%	4750	2,964,550	89,336,460
2019-12-25	30.095	29.99	30.3	29.93	-0.35%	5309	3,963,040	119,199,963
2019-12-24	30.39	30.095	30.745	29.855	-0.97%	9311	8,575,640	260,027,361
2019-12-23	30.595	30.39	30.595	30.155	-1.01%	10044	6,066,900	184,288,954
2019-12-20	29.815	30.7	30.88	29.535	+2.95%	17401	13,711,240	416,580,500
2019-12-19	29.655	29.82	29.89	29.11	+0.05%	10155	6,985,480	207,663,430
2019-12-18	29.5	29.805	29.85	29.5	+1.07%	9923	7,194,820	213,856,224
2019-12-17	29.44	29.49	29.55	29.01	+0.55%	11354	8,335,240	245,046,290
2019-12-16	29.115	29.33	29.585	29.1	+1.84%	12746	10,480,610	307,693,617
2019-12-13	28.63	28.8	28.955	28.38	+1.09%	12168	5,847,610	167,850,043
2019-12-12	28	28.49	28.855	28	+2.28%	23392	19,891,990	565,393,748
2019-12-11	27.89	27.855	28.15	27.8	-0.13%	10497	4,558,180	127,632,126
2019-12-10	27.85	27.89	27.965	27.755	+0.14%	4642	2,191,560	61,098,838
2019-12-09	27.86	27.85	27.965	27.75	+0.25%	5311	3,423,950	95,373,008
2019-12-06	27.77	27.78	27.99	27.77	+0.04%	3020	1,355,410	37,746,924
2019-12-05	27.7	27.77	27.87	27.7	+0.29%	3934	2,864,020	79,589,655
2019-12-04	27.42	27.69	27.71	27.26	+1.43%	5232	5,516,170	152,254,922
2019-12-03	27.91	27.3	27.985	27.25	-2.19%	7705	5,315,430	146,630,403
2019-12-02	27.88	27.91	28.2	27.805	0.00%	7628	3,731,760	104,606,725
2019-11-29	28.295	27.91	28.405	27.9	-1.38%	8259	6,130,950	171,823,605
2019-11-28	28.3	28.3	28.49	28.145	+0.35%	3597	2,019,800	57,181,812
2019-11-27	28.055	28.2	28.395	28.055	+0.59%	4660	1,777,070	50,274,571
2019-11-26	28.37	28.035	28.445	28.025	-1.27%	7405	3,470,840	97,791,197
2019-11-25	28.615	28.395	28.62	28.29	-0.18%	3453	2,251,950	63,954,011
2019-11-22	28.33	28.445	28.825	28.28	+0.16%	5355	2,798,430	79,780,135
2019-11-21	28.25	28.4	28.445	28.055	+0.41%	4387	2,452,230	69,245,500
2019-11-20	28.255	28.285	28.63	28.095	-0.04%	4867	3,220,160	91,088,974
2019-11-19	28.21	28.295	28.495	28.2	+0.30%	4442	2,541,930	72,097,698
2019-11-18	28.76	28.21	28.78	28.19	-1.19%	5430	3,386,960	96,600,372
2019-11-15	28.95	28.55	28.95	28.51	-1.07%	3808	3,614,160	103,618,443
2019-11-14	28.885	28.86	29.09	28.725	-0.48%	3418	3,355,270	96,880,690
2019-11-13	28.82	29	29.065	28.6	0.00%	5504	5,459,990	157,403,733
2019-11-12	28.705	29	29.275	28.51	+0.50%	14188	9,946,450	288,083,108
2019-11-11	28.67	28.855	29.15	28.55	+0.12%	6969	5,249,180	151,666,679
2019-11-08	28.4	28.82	28.905	28.14	-3.43%	20860	21,165,340	606,622,239
2019-11-07	29.695	29.845	29.97	29.48	+1.17%	8246	9,087,660	270,537,536
2019-11-06	29.425	29.5	29.7	29.2	+0.34%	7370	5,001,990	147,382,099
2019-11-05	29.105	29.4	29.495	28.685	+1.47%	7389	7,091,420	207,751,909
2019-11-01	28.9	28.975	29.13	28.315	+0.59%	8400	6,198,210	177,585,927
2019-10-31	29.03	28.805	29.4	28.755	-0.50%	9657	8,506,850	247,329,057
2019-10-30	28.495	28.95	28.95	28.35	+1.94%	9149	7,938,110	227,885,275
2019-10-29	28.25	28.4	28.51	28.135	+0.55%	6696	4,730,450	134,091,542
2019-10-28	27.8	28.245	28.38	27.6	+2.49%	16052	11,291,720	316,673,397
2019-10-25	27.47	27.56	27.73	27.27	+0.25%	6053	6,137,150	169,153,587
2019-10-24	27.28	27.49	27.795	27.03	+0.70%	8240	5,327,300	146,539,949
2019-10-23	27.025	27.3	27.38	26.95	+0.53%	7364	3,213,000	87,412,140
2019-10-22	26.975	27.155	27.18	26.79	+0.87%	7084	3,586,870	97,024,199
2019-10-21	26.715	26.92	27	26.505	+0.77%	7894	3,841,330	103,127,119
2019-10-18	27.07	26.715	27.305	26.22	-1.38%	14407	10,924,780	292,249,275
2019-10-17	27.22	27.09	27.22	27.03	-0.40%	5457	3,255,200	88,192,179
2019-10-16	27.015	27.2	27.365	27.015	+0.18%	3236	1,700,760	46,256,002
2019-10-15	27.335	27.15	27.43	27.025	-1.18%	6013	2,724,390	74,234,444
2019-10-14	27.365	27.475	27.77	27.255	+0.24%	11388	3,099,410	85,354,760
2019-10-11	27.6	27.41	27.68	27.255	-1.01%	4096	2,252,660	61,824,932
2019-10-10	27.12	27.69	27.94	26.93	+1.95%	9393	4,938,830	136,297,625
2019-10-09	26.83	27.16	27.32	26.83	+0.59%	4511	1,710,980	46,531,725
2019-10-08	27.425	27	27.6	26.605	-1.66%	6959	3,048,990	82,604,040
2019-10-07	27.725	27.455	27.725	27.405	-0.53%	8623	1,710,740	47,114,142
2019-10-04	27.855	27.6	28.115	27.48	-1.43%	6289	2,942,240	81,404,541
2019-10-03	27.66	28	28.28	27.035	-0.43%	9537	5,042,930	139,228,609
2019-10-02	28.56	28.12	28.56	27.77	-1.54%	8003	3,644,980	102,283,327
2019-10-01	28.8	28.56	28.98	28.3	-0.83%	10089	4,568,140	130,701,211
2019-09-30	28.635	28.8	28.8	28.46	+0.35%	6453	3,565,380	102,147,416
2019-09-27	28.4	28.7	28.795	28.355	+0.38%	8289	6,235,580	178,767,909
2019-09-26	28.535	28.59	28.695	28.29	-0.03%	14634	6,058,730	172,628,258
2019-09-25	28.205	28.6	28.75	28.205	+0.35%	15590	6,270,320	179,251,097
2019-09-24	28.48	28.5	28.835	28.285	-0.38%	11049	8,596,540	245,050,751
2019-09-23	28.15	28.61	28.685	28.005	+0.30%	9926	5,455,320	154,692,731
2019-09-20	28.2	28.525	28.865	27.905	+1.17%	10785	11,334,880	322,866,518
2019-09-19	28.64	28.195	28.76	28.05	-2.44%	12268	9,169,620	260,472,039
2019-09-18	27.7	28.9	29.255	27.61	+4.29%	20500	20,609,140	592,443,523
2019-09-17	27.645	27.71	27.875	27.52	-1.35%	4805	3,168,150	87,816,750
2019-09-16	27.895	28.09	28.115	27.41	+0.68%	12219	6,958,760	193,487,804
2019-09-13	27.945	27.9	28.18	27.79	+0.13%	4201	3,004,470	83,975,220
2019-09-12	28.145	27.865	28.34	27.745	-0.48%	6882	5,501,030	154,414,362
2019-09-11	27.59	28	28	27.35	+2.15%	9684	6,287,780	174,868,588
2019-09-10	27.36	27.41	27.5	27.135	+0.05%	5406	3,354,860	91,507,568
2019-09-09	27.34	27.395	27.495	27.155	+0.20%	5154	4,039,180	110,439,351
2019-09-06	27.5	27.34	27.6	27.295	-0.42%	6766	4,224,260	115,788,648
2019-09-05	27.52	27.455	27.6	27.265	+0.16%	4636	4,093,630	112,425,991
2019-09-04	27.195	27.41	27.64	27.01	+1.57%	6450	7,755,330	212,565,334
2019-09-03	27.365	26.985	27.67	26.915	-1.21%	6168	4,628,460	126,077,426
2019-09-02	27	27.315	27.32	26.95	+2.11%	10581	9,176,040	249,044,896
2019-08-30	26.2	26.75	27.1	26.13	+2.29%	13165	8,329,320	222,048,954
2019-08-29	26.14	26.15	26.495	26.005	+0.19%	8971	4,634,570	121,640,599
2019-08-28	26.2	26.1	26.2	25.99	+0.23%	2759	1,609,000	41,942,096
2019-08-27	26	26.04	26.305	25.965	-0.12%	3050	1,920,410	50,245,034
2019-08-26	25.9	26.07	26.2	25.765	-1.31%	6759	4,586,720	119,273,105
2019-08-23	26.4	26.415	26.7	26.3	+0.46%	3247	2,297,360	60,857,684
2019-08-22	26.4	26.295	26.48	26.27	-0.85%	2804	1,858,550	49,030,789
2019-08-21	26.525	26.52	26.65	26.2	+1.51%	6793	4,766,510	126,277,649
2019-08-20	25.91	26.125	26.345	25.9	+1.61%	4724	3,480,890	90,940,269
2019-08-19	25.77	25.71	25.855	25.515	+1.18%	4143	3,223,780	82,880,252
2019-08-16	25.515	25.41	25.82	25.315	+0.08%	6605	3,423,240	87,403,771
2019-08-15	25.76	25.39	26.15	25.325	-1.38%	9820	5,643,540	145,531,385
2019-08-14	26.58	25.745	26.58	25.6	-3.25%	16169	9,433,380	246,093,552
2019-08-13	26.545	26.61	26.9	26.05	-1.08%	21648	12,979,280	343,057,322
2019-08-12	27.295	26.9	27.295	26.325	-1.47%	32574	18,721,600	503,106,410
2019-08-09	27	27.3	28	26.91	-6.02%	59124	45,480,770	1,249,314,257
2019-08-08	28.75	29.05	29.115	28.455	+1.52%	12797	9,522,620	274,451,565
2019-08-07	28.37	28.615	28.9	28.105	+0.35%	9938	6,890,080	196,818,016
2019-08-06	28	28.515	28.7	27.815	+0.87%	8836	6,690,530	188,510,604
2019-08-05	28	28.27	28.66	27.615	-2.35%	18780	11,259,440	317,242,035
2019-08-02	28.475	28.95	29.29	28.32	-0.58%	20440	11,714,110	338,191,734
2019-08-01	28.855	29.12	29.295	28.35	+0.64%	8784	6,030,980	173,931,834
2019-07-31	29.15	28.935	29.43	28.905	-1.58%	6343	5,811,010	169,899,319
2019-07-30	29.64	29.4	29.845	29.12	+0.10%	13449	9,102,490	268,862,475
2019-07-29	29.075	29.37	29.4	28.74	+0.93%	9704	7,909,230	230,461,480
2019-07-26	28.8	29.1	29.21	28.605	+0.34%	8533	8,991,280	260,540,872
2019-07-25	28.49	29	29.09	28.28	+2.02%	11227	9,916,790	285,807,887
2019-07-24	28.09	28.425	28.5	27.925	+2.10%	12621	8,784,610	249,060,789
2019-07-23	27.84	27.84	28	27.7	-0.57%	6817	3,868,280	107,795,695
2019-07-22	27.87	28	28.075	27.57	+0.30%	7467	6,373,160	177,662,126
2019-07-19	27.605	27.915	27.985	27.51	+3.31%	15007	14,677,530	407,613,743
2019-07-18	26.775	27.02	27.19	26.73	+0.92%	2838	2,891,340	78,059,104
2019-07-17	26.965	26.775	27.07	26.68	-0.15%	3941	2,097,740	56,388,811
2019-07-16	26.715	26.815	26.94	26.51	+0.36%	4752	6,263,640	167,082,602
2019-07-15	26.97	26.72	26.97	26.7	-0.45%	3059	1,979,930	53,078,248
2019-07-12	27.065	26.84	27.065	26.7	-0.50%	4663	5,091,110	136,329,399
2019-07-11	27.32	26.975	27.415	26.605	-1.17%	3978	3,352,590	90,470,787
2019-07-10	26.955	27.295	27.385	26.92	+1.09%	3930	3,484,370	94,770,888
2019-07-09	27.03	27	27.275	26.25	-0.88%	5918	5,465,190	147,824,041
2019-07-08	27.04	27.24	27.44	27.04	+0.80%	5926	6,219,430	169,480,366
2019-07-05	26.41	27.025	27.24	26.31	+2.00%	12797	12,287,590	330,797,538
2019-07-04	26.14	26.495	26.5	25.95	+1.83%	5059	4,175,040	109,369,986
2019-07-03	25.98	26.02	26.125	25.75	-0.17%	6499	4,821,320	124,975,767
2019-07-02	26.185	26.065	26.2	26	-0.50%	2305	2,358,440	61,607,490
2019-07-01	26.1	26.195	26.235	25.86	+0.36%	4610	5,032,100	131,114,953
2019-06-28	26	26.1	26.12	25.67	+0.17%	4416	4,040,450	104,597,623
2019-06-27	26.085	26.055	26.195	25.82	+0.50%	4525	4,324,440	112,607,206
2019-06-26	25.78	25.925	26.095	25.64	+1.75%	4179	3,689,250	95,541,231
2019-06-25	25.9	25.48	25.9	25.18	-1.20%	7295	4,702,030	119,732,828
2019-06-24	26	25.79	26.18	25.77	-0.81%	3540	2,422,220	62,892,076
2019-06-21	26.45	26	26.56	25.7	-1.91%	8992	8,792,390	230,435,179
2019-06-20	26.245	26.505	26.785	25.965	+2.53%	14517	13,868,980	367,122,241
2019-06-19	25.685	25.85	25.94	25.445	+1.37%	7158	7,386,390	190,352,803
2019-06-18	25.25	25.5	25.6	25.18	+0.99%	7537	5,104,730	129,833,381
2019-06-17	25.095	25.25	25.365	24.88	+0.36%	5779	4,134,510	104,178,493
2019-06-14	25.345	25.16	25.395	24.915	-0.20%	6953	5,751,020	144,506,968
2019-06-13	25.06	25.21	25.38	24.865	-0.71%	6772	6,103,780	153,277,313
2019-06-11	24.5	25.39	25.395	24.5	+5.13%	24581	22,340,760	559,484,314
2019-06-10	24.35	24.15	24.35	24.065	+0.58%	3889	2,709,310	65,433,115
2019-06-07	24.04	24.01	24.32	24.005	+0.02%	4603	2,912,340	70,267,363
2019-06-06	23.705	24.005	24.08	23.52	+1.27%	5556	6,783,910	161,750,734
2019-06-05	23.71	23.705	23.85	23.615	-0.77%	4905	3,464,020	82,259,341
2019-06-04	23.465	23.89	24.3	23.38	+1.81%	10406	6,628,770	157,946,229
2019-06-03	23.495	23.465	23.7	23.255	-0.99%	7873	6,814,780	159,648,380
2019-05-31	24.025	23.7	24.06	23.7	-2.01%	7695	4,919,420	117,194,602
2019-05-30	24.24	24.185	24.33	24.045	-0.19%	3135	2,166,590	52,355,736
2019-05-29	24.3	24.23	24.485	23.965	-0.59%	8694	5,969,090	144,587,148
2019-05-28	24.6	24.375	24.72	24.3	+0.72%	9179	8,480,150	207,752,324
2019-05-27	24.1	24.2	24.65	23.505	+0.41%	30943	22,951,910	554,471,619
2019-05-24	22.865	24.1	25.15	22.615	+5.22%	36806	40,364,050	965,641,985
2019-05-23	23.265	22.905	23.465	22.88	-3.74%	14909	16,621,230	384,143,325
2019-05-22	23.95	23.795	23.95	23.71	-0.29%	5116	5,060,890	120,424,602
2019-05-21	24	23.865	24.07	23.82	-0.89%	7871	8,535,170	204,079,205
2019-05-20	24.35	24.08	24.45	24.075	-2.25%	11580	7,635,250	184,915,174
2019-05-17	24.695	24.635	24.85	24.545	-0.26%	4277	3,337,990	82,412,791
2019-05-16	24.155	24.7	24.935	24.155	+0.88%	7235	8,428,500	207,986,562
2019-05-15	24.99	24.485	24.99	24.3	-2.35%	14164	14,252,950	351,199,316
2019-05-14	24.99	25.075	25.1	24.52	-3.26%	23078	27,023,710	672,306,221
2019-05-13	26.035	25.92	26.155	25.92	-0.44%	3119	3,387,740	88,295,869
2019-05-10	26.245	26.035	26.245	25.7	-1.42%	5326	3,968,710	103,563,657
2019-05-08	26.55	26.41	26.55	26.285	-0.56%	6059	5,076,650	133,971,422
2019-05-07	26.535	26.56	26.645	26.365	-0.24%	6061	6,287,930	166,659,058
2019-05-06	26.645	26.625	26.7	26.36	-1.57%	9210	7,327,680	194,325,400
2019-05-03	27.23	27.05	27.23	26.86	-0.61%	5112	3,630,000	98,032,498
2019-05-02	27.2	27.215	27.295	27.12	-1.68%	4333	4,589,230	124,859,447
2019-04-30	27.785	27.68	27.845	27.17	-0.41%	5828	3,660,540	100,697,880
2019-04-29	28.145	27.795	28.145	27.7	-0.77%	7382	3,216,390	89,563,878
2019-04-26	28.39	28.01	28.39	27.95	-1.49%	7271	4,540,840	127,582,820
2019-04-25	28.7	28.435	28.7	28.32	-1.68%	9924	6,464,850	184,537,777
2019-04-24	28.65	28.92	28.99	28.5	-0.41%	8974	5,213,660	150,186,694
2019-04-23	28.85	29.04	29.115	28.85	+0.40%	5280	3,823,980	111,010,949
2019-04-22	28.93	28.925	29.19	28.835	-0.02%	5095	2,525,040	73,193,253
2019-04-19	28.745	28.93	28.98	28.555	+0.80%	4125	1,953,970	56,431,813
2019-04-18	28.7	28.7	28.835	28.545	-0.98%	4409	3,618,150	103,835,292
2019-04-17	29.06	28.985	29.25	28.89	+3.35%	16874	14,356,200	417,806,917
2019-04-16	28	28.045	28.065	27.9	+0.70%	3539	2,076,610	58,193,150
2019-04-15	28.1	27.85	28.14	27.75	-0.54%	9714	5,207,750	145,498,102
2019-04-12	27.95	28	28.06	27.75	+0.09%	7038	4,873,070	136,155,730
2019-04-11	28	27.975	28.08	27.855	-0.66%	6206	5,605,670	156,834,344
2019-04-10	28.22	28.16	28.26	28.1	-0.25%	3730	4,015,610	113,144,228
2019-04-09	28.155	28.23	28.275	28.065	+0.57%	5560	4,456,760	125,510,350
2019-04-08	28.175	28.07	28.28	28.035	+0.11%	4490	2,997,860	84,331,126
2019-04-05	28.29	28.04	28.7	28.02	-1.27%	9809	6,706,030	189,543,998
2019-04-04	28.385	28.4	28.475	28.065	-0.25%	6776	6,408,640	181,172,345
2019-04-03	28.75	28.47	28.835	28.4	-0.78%	3532	2,806,920	80,312,031
2019-04-02	28.59	28.695	28.81	28.495	+0.88%	7643	7,591,620	217,700,020
2019-04-01	28.125	28.445	28.55	27.96	+1.23%	8108	7,135,750	201,856,507
2019-03-29	28	28.1	28.37	27.72	-0.71%	11305	12,081,290	339,145,374
2019-03-28	28.305	28.3	28.865	28.2	-1.29%	7821	6,556,690	186,738,200
2019-03-27	29.27	28.67	29.27	28.65	-2.07%	11081	9,658,710	278,960,314
2019-03-26	29.095	29.275	29.37	28.95	-0.32%	6727	8,294,840	241,884,271
2019-03-25	29.35	29.37	29.46	29.21	-1.09%	5352	6,067,000	177,977,897
2019-03-22	29.7	29.695	30.035	29.505	-0.92%	7903	9,820,180	291,396,059
2019-03-21	29.5	29.97	30.14	29.36	+0.74%	11575	10,520,930	313,142,275
2019-03-20	29.845	29.75	29.85	29.58	-0.87%	7643	7,678,930	228,212,844
2019-03-19	29.915	30.01	30.1	29.915	+0.22%	3426	4,033,170	121,150,420
2019-03-18	30	29.945	30.07	29.595	-1.12%	11254	10,978,110	327,454,628
2019-03-15	30.475	30.285	30.475	29.86	-0.46%	10796	9,353,880	282,218,401
2019-03-14	30.75	30.425	30.75	30.38	-2.06%	10701	12,727,860	389,516,071
2019-03-13	31.005	31.065	31.17	30.805	-0.75%	7359	7,945,670	246,081,361
2019-03-12	31.38	31.3	31.495	31.2	+0.03%	4610	5,094,750	159,691,369
2019-03-11	31.3	31.29	31.49	30.92	-1.48%	12046	14,553,630	455,048,545
2019-03-07	31.465	31.76	32.22	31.15	-3.08%	29455	34,046,600	1,076,310,583
2019-03-06	32.2	32.77	32.77	32.2	+1.55%	4753	6,152,230	200,231,539
2019-03-05	32.195	32.27	32.31	31.92	-0.45%	9492	6,508,350	209,612,249
2019-03-04	32.015	32.415	32.49	32.015	+1.53%	11639	9,115,150	294,424,051
2019-03-01	31.65	31.925	31.95	31.47	+0.76%	10452	9,202,590	292,208,083
2019-02-28	31.5	31.685	31.685	31.005	-0.05%	8668	10,859,310	340,733,636
2019-02-27	31.8	31.7	31.95	31.55	-1.84%	7456	7,516,140	238,722,069
2019-02-26	31.93	32.295	32.31	31.71	+0.92%	5676	3,103,500	99,460,587
2019-02-25	31.715	32	32.095	31.635	+1.88%	5331	7,276,920	232,592,688
2019-02-22	31.13	31.41	31.65	31.09	+0.90%	6525	4,056,830	127,686,594
2019-02-21	31.515	31.13	31.655	31.1	-1.16%	5500	3,672,390	115,291,212
2019-02-20	31.2	31.495	31.615	30.85	+0.32%	11211	6,171,730	192,855,294
2019-02-19	31.6	31.395	31.9	31.12	-2.44%	10643	8,787,290	277,195,119
2019-02-18	32.485	32.18	32.5	32.11	-1.42%	7672	6,363,180	205,196,815
2019-02-15	31.815	32.645	32.87	31.56	-1.37%	19062	21,176,230	683,943,104
2019-02-14	32.75	33.1	33.26	32.6	+0.29%	15200	13,677,010	449,630,844
2019-02-13	32.65	33.005	33.225	32.5	+1.09%	12790	11,636,770	383,548,529
2019-02-12	32.085	32.65	32.7	32.02	+1.71%	8549	8,397,270	271,911,396
2019-02-11	31.6	32.1	32.295	31.31	+3.55%	18179	18,625,340	593,363,744
2019-02-08	31.87	31	31.89	30.915	+2.82%	19577	17,297,510	541,084,576
2019-02-07	31.195	30.15	31.2	29.69	-3.35%	27920	21,406,550	647,420,677
2019-02-06	31.7	31.195	31.75	30.765	-0.95%	26125	16,639,160	522,309,949
2019-02-05	30.45	31.495	31.545	30.24	+4.32%	25805	21,040,250	651,118,394
2019-02-04	28.895	30.19	30.485	28.86	+4.83%	38065	24,834,960	741,631,726
2019-02-01	29	28.8	29	28.44	-1.69%	17344	16,414,670	471,634,347
2019-01-31	28.43	29.295	29.41	27.88	+3.81%	39365	27,715,150	790,569,590
2019-01-30	28.98	28.22	29	27.7	-3.34%	57736	42,596,160	1,197,898,769
2019-01-29	31.425	29.195	31.425	28.7	-6.08%	58523	41,922,580	1,237,484,987
2019-01-28	34.975	31.085	34.975	30.89	-2.25%	40589	29,945,660	973,695,520
2019-01-25	31.68	31.8	31.855	31.3	+0.89%	3032	1,529,100	48,477,645
2019-01-24	31.245	31.52	31.805	30.85	+1.03%	4035	2,300,580	72,307,428
2019-01-23	31.075	31.2	31.34	30.805	+0.32%	2501	1,040,010	32,279,556
2019-01-22	31.66	31.1	31.7	31.06	-1.77%	5449	1,637,970	51,247,516
2019-01-21	31.99	31.66	32.265	31.55	+0.03%	6335	3,252,360	103,800,951
2019-01-18	31.02	31.65	31.655	30.775	+3.20%	10430	5,455,740	169,858,178
2019-01-17	32.65	30.67	32.65	30.5	+3.28%	14533	7,419,320	229,057,995
2019-01-16	28.8	29.695	30.02	28.705	-1.51%	8218	4,422,520	130,705,149
2019-01-15	30.91	30.15	31.16	30.12	-2.30%	5329	2,128,510	65,439,339
2019-01-14	31.285	30.86	31.365	30.45	-1.36%	4445	1,645,760	50,868,865
2019-01-11	31.75	31.285	32.4	30.935	+3.95%	13898	6,076,370	190,868,390
2019-01-10	29.6	30.095	30.395	29.45	+2.38%	3422	1,298,150	38,813,989
2019-01-09	28.99	29.395	29.52	28.625	-1.51%	7163	2,698,660	78,596,843
2019-01-08	31	29.845	31.295	29.7	-3.32%	9700	2,429,250	73,243,255
2019-01-04	30.5	30.87	31.3	30.5	+0.85%	5712	1,259,210	38,966,562
2019-01-03	30.98	30.61	31.4	30.57	0.00%	3904	1,116,670	34,641,875

Архив котировок акции RUAL по годам

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