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)
2020-12-30	35.44	35.42	35.5	34.8	+0.07%	10538	6,898,760	243,668,379
2020-12-29	35.75	35.395	35.755	35.035	-1.03%	18406	12,864,330	454,419,951
2020-12-28	34.8	35.765	36	34.525	+2.86%	18117	20,731,700	728,303,070
2020-12-25	34.645	34.77	34.8	34.255	+0.32%	9351	6,941,950	241,027,335
2020-12-24	34.565	34.66	34.955	34.555	-0.94%	17102	15,074,430	523,775,902
2020-12-23	35.4	34.99	35.875	34.755	-1.91%	27494	19,255,310	676,409,116
2020-12-22	34.7	35.67	36.27	34.43	+0.82%	34800	26,447,840	938,068,614
2020-12-21	36.455	35.38	36.6	34	-3.83%	59063	41,052,730	1,440,639,037
2020-12-18	37.7	36.79	38.22	36.355	-3.32%	39750	33,175,440	1,228,414,573
2020-12-17	40	38.055	40.11	36.2	-4.49%	86693	74,644,580	2,828,583,944
2020-12-16	40.26	39.845	40.4	39.5	-1.26%	12233	8,627,490	343,510,521
2020-12-15	39.8	40.355	40.545	39.75	+1.39%	12671	8,168,580	328,381,130
2020-12-14	39.75	39.8	40.375	39.23	+0.20%	13049	9,970,240	398,372,296
2020-12-11	39.97	39.72	40.205	39.17	-0.33%	12264	11,483,880	455,856,798
2020-12-10	38.88	39.85	40.1	38.74	+2.65%	18479	11,615,450	460,197,893
2020-12-09	39.905	38.82	40.08	38.12	-2.35%	13732	9,574,720	378,570,514
2020-12-08	39.995	39.755	40.29	39.37	-0.89%	13807	11,543,960	459,521,183
2020-12-07	39.2	40.11	40.4	39.125	+0.80%	22496	15,929,800	634,510,009
2020-12-04	39	39.79	39.87	38.36	+1.49%	13183	10,416,370	408,021,303
2020-12-03	39.35	39.205	39.69	38.595	-1.03%	15095	12,469,330	488,221,679
2020-12-02	38.78	39.615	39.795	38.32	+2.34%	22157	16,136,470	634,930,525
2020-12-01	37.6	38.71	38.79	37.48	+2.99%	18228	15,808,700	603,430,939
2020-11-30	36.7	37.585	37.67	36.58	+2.58%	19063	11,609,580	433,415,187
2020-11-27	36.56	36.64	36.755	36.2	+0.37%	10558	9,673,840	353,269,599
2020-11-26	36.51	36.505	36.995	35.765	-0.52%	20093	11,820,690	432,213,668
2020-11-25	36.96	36.695	37.38	36.1	0.00%	19523	12,498,750	459,974,143
2020-11-24	36.8	36.695	37.1	35.58	+0.27%	16792	11,514,320	420,086,922
2020-11-23	36.9	36.595	37.175	36.335	+0.84%	21496	12,803,110	471,180,615
2020-11-20	36.065	36.29	36.72	35.56	+0.85%	19605	12,371,340	449,850,639
2020-11-19	34.55	35.985	36.57	34.505	+4.67%	38764	29,724,860	1,066,557,396
2020-11-18	33.68	34.38	34.98	33.37	+1.67%	32986	22,608,510	783,363,245
2020-11-17	33.6	33.815	33.815	32.925	+0.12%	15960	10,906,620	363,959,014
2020-11-16	33.33	33.775	33.8	33.05	+2.27%	15741	11,963,780	400,518,704
2020-11-13	32.395	33.025	33.135	32.2	+2.21%	19096	11,312,240	370,556,478
2020-11-12	32.08	32.31	32.645	32.08	-0.02%	10276	7,265,160	235,585,369
2020-11-11	32.25	32.315	32.67	32.105	-0.25%	15222	11,373,260	368,700,578
2020-11-10	32.25	32.395	32.85	31.85	+0.08%	20898	11,285,270	365,816,465
2020-11-09	31.5	32.37	32.5	31.35	+3.01%	42351	29,445,740	940,907,628
2020-11-06	31.5	31.425	31.5	30.865	-0.33%	16230	9,603,840	299,889,944
2020-11-05	31.705	31.53	31.975	31.25	-0.52%	17581	12,622,150	398,748,817
2020-11-03	31.03	31.695	31.785	30.83	+1.64%	11238	4,617,100	144,677,373
2020-11-02	30.2	31.185	31.885	29.9	+2.57%	18134	7,179,990	222,336,274
2020-10-30	30.595	30.405	30.695	29.765	-1.33%	12671	4,241,550	128,538,389
2020-10-29	30.8	30.815	31.55	30.425	+1.68%	19999	6,167,440	190,301,198
2020-10-28	31.5	30.305	31.695	29.9	-4.34%	22914	9,904,150	303,468,239
2020-10-27	32.68	31.68	32.72	31.56	-2.57%	16055	5,627,810	180,007,614
2020-10-26	32.685	32.515	33	32.33	-0.97%	11024	3,750,680	122,432,429
2020-10-23	32.9	32.835	33.325	32.535	-0.44%	9726	3,405,030	112,117,379
2020-10-22	32.74	32.98	33	32.05	+0.92%	12325	3,998,640	131,016,940
2020-10-21	33.6	32.68	33.6	32.5	-1.96%	19386	7,816,740	257,103,531
2020-10-20	33.39	33.335	33.97	32.66	+0.11%	26160	10,529,500	351,563,929
2020-10-19	32.52	33.3	34.255	32.045	+2.86%	28788	13,502,940	450,395,562
2020-10-16	32.565	32.375	32.77	31.57	-0.26%	8067	3,388,600	109,175,674
2020-10-15	33.1	32.46	33.385	32.04	-2.43%	10064	4,462,130	145,936,365
2020-10-14	32.855	33.27	33.53	32.315	+1.40%	11159	6,472,180	214,055,359
2020-10-13	32.55	32.81	33.44	32.55	+1.20%	16842	7,320,270	242,412,770
2020-10-12	32.05	32.42	33.185	32.01	+1.31%	13505	8,076,660	264,130,493
2020-10-09	31.7	32	32.385	31.095	+1.07%	10106	6,912,520	218,907,520
2020-10-08	31.095	31.66	31.75	30.95	+2.29%	8152	4,075,160	127,499,330
2020-10-07	31.2	30.95	31.22	30.625	-0.85%	5909	2,611,940	80,982,588
2020-10-06	31.17	31.215	31.495	31	-0.27%	5407	2,347,290	73,547,141
2020-10-05	31.12	31.3	31.45	30.805	+0.97%	7551	4,964,310	154,477,517
2020-10-02	31	31	31.295	30.36	-0.51%	7991	5,891,920	182,279,690
2020-10-01	31.66	31.16	31.83	30.855	-0.76%	10596	9,980,010	312,119,738
2020-09-30	31.74	31.4	32.19	31.38	-2.45%	11156	6,327,400	199,992,829
2020-09-29	32.505	32.19	32.99	31.58	-1.56%	10839	7,221,980	232,844,285
2020-09-28	31.5	32.7	33	31.03	+0.18%	15927	12,401,180	398,852,472
2020-09-21	33.7	32.64	33.895	32.35	-2.55%	18738	17,214,080	571,491,196
2020-09-18	32.5	33.495	33.935	31.975	+3.17%	17311	47,812,700	1,596,598,580
2020-09-17	32.1	32.465	33.89	31.88	-0.31%	15151	12,580,490	409,059,858
2020-09-16	32.855	32.565	33.235	32.2	-2.50%	15590	15,582,090	509,635,019
2020-09-15	32.79	33.4	34.145	32.31	+2.08%	20756	17,304,220	574,220,297
2020-09-14	32.2	32.72	32.81	31.905	+2.11%	9514	7,839,610	253,469,643
2020-09-11	32.1	32.045	32.47	31.62	+0.45%	8558	6,529,980	209,198,617
2020-09-10	31.5	31.9	32.745	31.115	+2.11%	8803	7,739,710	246,121,230
2020-09-09	31.095	31.24	31.61	30.78	-0.19%	8478	6,488,600	202,919,007
2020-09-08	31.8	31.3	31.92	31.15	-1.65%	7962	6,799,750	214,507,731
2020-09-07	31.31	31.825	31.88	31.205	+0.87%	8534	5,960,910	187,942,470
2020-09-04	31	31.55	31.9	30.93	+1.68%	8716	7,473,280	235,367,538
2020-09-03	31.54	31.03	31.825	30.55	-0.91%	8637	8,643,170	271,539,641
2020-09-02	31.465	31.315	32.15	31.11	-0.81%	9654	10,656,280	336,719,062
2020-09-01	30.6	31.57	31.8	30.6	+2.93%	7659	7,110,790	222,574,416
2020-08-31	31.235	30.67	31.235	30.5	-1.11%	6987	4,675,710	144,356,824
2020-08-28	31.89	31.015	31.89	30.505	-2.01%	10057	6,321,240	196,102,665
2020-08-27	32.3	31.65	32.32	31.31	-1.31%	8327	5,901,500	188,670,347
2020-08-26	32.25	32.07	32.335	31.8	-0.54%	7578	5,047,440	161,652,574
2020-08-25	32.3	32.245	32.38	31.73	+0.31%	11128	9,527,400	305,550,312
2020-08-24	32	32.145	32.3	31.5	+3.34%	15807	16,159,830	517,944,778
2020-08-21	30.96	31.105	31.7	30.435	+0.48%	10802	10,152,180	313,545,158
2020-08-20	31.3	30.955	31.5	30.545	-1.01%	9959	7,766,000	239,528,046
2020-08-19	30.74	31.27	31.525	30.465	+2.56%	12212	14,824,130	462,427,380
2020-08-18	30.635	30.49	30.74	30.295	-0.47%	7376	6,377,120	194,719,705
2020-08-17	30.825	30.635	30.91	30.295	-0.37%	9225	6,582,280	201,622,404
2020-08-14	30.98	30.75	31.03	30.35	-0.28%	13070	12,998,910	397,923,838
2020-08-13	30.2	30.835	31.03	29.78	+0.46%	16973	22,673,500	691,982,426
2020-08-12	30.345	30.695	31.105	30.15	+0.46%	11004	13,809,850	422,798,331
2020-08-11	30.73	30.555	30.96	30.5	-1.00%	14620	11,178,230	343,130,639
2020-08-10	30.3	30.865	30.89	30.255	+1.76%	10590	8,996,130	275,351,989
2020-08-07	30.3	30.33	30.825	30	-0.03%	10179	9,166,010	276,780,399
2020-08-06	30.475	30.34	30.495	29.6	-0.02%	16825	18,891,410	571,838,241
2020-08-05	29.35	30.345	30.9	29.045	+3.60%	30768	32,757,260	982,998,108
2020-08-04	28.86	29.29	29.335	28.545	+1.54%	14882	13,073,900	377,536,523
2020-08-03	28.095	28.845	29.495	22.985	+3.02%	18853	18,016,350	510,645,892
2020-07-31	28.04	28	28.465	27.75	-0.12%	9926	7,849,620	221,016,712
2020-07-30	28.35	28.035	28.6	27.535	-0.59%	13707	12,564,500	352,688,850
2020-07-29	27.88	28.2	28.68	27.4	+1.62%	17846	17,553,730	494,418,597
2020-07-28	27.375	27.75	27.975	27.005	+2.85%	13597	16,481,280	454,827,272
2020-07-27	26.595	26.98	27.1	26.355	+1.58%	11994	13,159,540	353,510,844
2020-07-24	26.5	26.56	26.65	26.12	-1.08%	10017	11,126,800	294,364,173
2020-07-23	26.43	26.85	26.99	25.9	+2.34%	13140	11,600,720	309,631,146
2020-07-22	26.245	26.235	26.49	26.025	+0.88%	10303	8,965,010	235,641,427
2020-07-21	26	26.005	26.1	25.705	+0.25%	14368	18,171,320	471,556,701
2020-07-20	25.885	25.94	26.13	25.78	+0.14%	6914	5,042,910	130,995,334
2020-07-17	25.83	25.905	26.065	25.805	-0.37%	6592	4,874,270	126,419,152
2020-07-16	25.725	26	26.035	25.65	+0.78%	6640	4,487,050	115,849,778
2020-07-15	25.77	25.8	26.145	25.605	+1.57%	10114	9,335,410	241,752,602
2020-07-14	26.15	25.4	26.24	25.37	-3.09%	16767	14,090,240	361,899,550
2020-07-13	26.4	26.21	26.695	26.21	-0.89%	6928	3,873,870	102,202,977
2020-07-10	26.4	26.445	26.695	26.315	-0.23%	5747	4,387,340	116,180,219
2020-07-09	26.905	26.505	27.1	26.33	-1.65%	13073	11,231,780	299,069,832
2020-07-08	26.775	26.95	27.08	26.4	+0.96%	9452	8,358,080	224,313,715
2020-07-07	26.06	26.695	26.895	26.06	+0.60%	12828	11,379,250	301,706,216
2020-07-06	26.79	26.535	27.25	26.265	-0.43%	13590	11,812,220	316,588,794
2020-07-03	26.205	26.65	26.82	26.205	+1.91%	6402	4,510,330	119,868,019
2020-07-02	26.155	26.15	26.44	26.15	-0.49%	9748	5,179,400	136,028,389
2020-06-30	26.47	26.28	26.69	26.15	-0.61%	7613	4,433,870	116,883,140
2020-06-29	26.115	26.44	26.44	25.755	+0.23%	8062	4,400,290	115,124,693
2020-06-26	26.395	26.38	26.64	26.12	+0.53%	7666	4,800,530	126,840,716
2020-06-25	26.23	26.24	26.495	25.875	-1.17%	12009	7,552,570	197,827,396
2020-06-23	26.655	26.55	26.75	26.405	+0.19%	9174	5,747,310	153,002,462
2020-06-22	26.705	26.5	26.89	26.325	-1.78%	11850	6,118,330	162,624,578
2020-06-19	26.955	26.98	27.16	26.755	+0.62%	8024	4,020,980	108,437,812
2020-06-18	26.885	26.815	27.12	26.57	-0.26%	14568	5,814,600	155,426,077
2020-06-17	27.46	26.885	27.5	26.83	-1.34%	14943	6,453,330	174,430,833
2020-06-16	27.09	27.25	27.59	26.94	+1.74%	9242	6,144,770	168,056,467
2020-06-15	26.25	26.785	26.805	25.9	+0.06%	10556	5,574,060	147,358,576
2020-06-11	27.3	26.77	27.47	26.255	-2.74%	24340	22,299,500	593,716,972
2020-06-10	27.85	27.525	28	27.35	-0.99%	11233	7,209,020	199,532,192
2020-06-09	27.8	27.8	28.08	27.15	+0.18%	11557	6,918,010	190,841,315
2020-06-08	27.88	27.75	28.16	27.7	+0.36%	12989	10,035,380	280,183,446
2020-06-05	27.2	27.65	27.8	26.93	+2.71%	21597	16,462,920	452,159,901
2020-06-04	28.08	26.92	28.095	26.515	-3.86%	40115	33,366,980	904,597,762
2020-06-03	28.545	28	29.23	27.805	-0.74%	23389	17,328,120	491,708,657
2020-06-02	28.14	28.21	28.635	27.865	+0.41%	12938	9,108,300	258,631,869
2020-06-01	27.995	28.095	28.22	27.515	+1.02%	12252	8,730,950	244,938,210
2020-05-29	28.25	27.81	28.25	27.52	-1.73%	12619	8,912,780	248,012,098
2020-05-28	27.735	28.3	28.39	27.45	+2.18%	13386	10,333,830	289,532,518
2020-05-27	27.45	27.695	28.7	27.105	+0.97%	36410	21,966,660	611,970,679
2020-05-26	26.995	27.43	27.85	26.825	+2.62%	19247	20,536,010	564,515,221
2020-05-25	26.2	26.73	26.82	26.105	+2.02%	9049	7,385,110	196,339,088
2020-05-22	26.18	26.2	26.3	25.82	-0.13%	12765	8,803,650	229,508,738
2020-05-21	26.265	26.235	26.875	26.055	-0.11%	19140	16,833,290	446,864,023
2020-05-20	25.8	26.265	26.61	25.475	+1.80%	14582	17,920,250	470,203,639
2020-05-19	25.95	25.8	26.05	25.7	+0.27%	8243	7,952,070	205,689,310
2020-05-18	25.575	25.73	25.745	25.275	+2.02%	9639	7,851,200	200,958,353
2020-05-15	25.6	25.22	25.6	25.21	-0.71%	8632	6,002,240	152,427,462
2020-05-14	25.35	25.4	25.795	24.92	+0.20%	11470	8,243,270	208,379,854
2020-05-13	25.505	25.35	25.6	25.125	-1.71%	10368	7,705,010	195,269,629
2020-05-12	25.845	25.79	25.935	25.44	-0.04%	15543	9,557,490	245,046,817
2020-05-08	26.115	25.8	26.115	25.705	-0.77%	8641	5,239,090	135,712,360
2020-05-07	26.1	26	26.35	25.905	-0.65%	9325	5,758,150	150,451,766
2020-05-06	26.495	26.17	26.615	26.12	-0.98%	9203	5,978,590	157,995,553
2020-05-05	26.35	26.43	26.53	26.075	+0.95%	8607	10,398,410	273,562,246
2020-05-04	26.015	26.18	26.32	25.615	-0.72%	9344	6,511,460	168,678,144
2020-04-30	26.7	26.37	27.1	26.2	-0.53%	18554	17,624,660	470,503,529
2020-04-29	26	26.51	26.75	25.92	+1.38%	14608	16,706,930	438,863,902
2020-04-28	26.05	26.15	26.5	25.73	+0.38%	18660	14,885,780	389,079,399
2020-04-27	25.795	26.05	26.245	25.785	+1.32%	14338	9,551,230	248,578,715
2020-04-24	26.09	25.71	26.09	25.5	-1.85%	14453	11,118,660	285,839,201
2020-04-23	25.89	26.195	26.315	25.465	+1.57%	13299	14,806,560	381,915,374
2020-04-22	25.45	25.79	25.975	25.065	+1.16%	15150	15,338,340	393,464,194
2020-04-21	25.6	25.495	25.6	24.55	-0.82%	17460	15,752,890	393,921,848
2020-04-20	25.4	25.705	25.82	25.32	+0.41%	11332	12,386,110	317,029,635
2020-04-17	25.8	25.6	25.95	25.43	-0.58%	11631	13,004,380	334,376,756
2020-04-16	25.1	25.75	25.9	24.77	+3.10%	13903	14,466,320	367,431,749
2020-04-15	25.8	24.975	25.8	24.72	-3.96%	16066	15,849,260	399,067,813
2020-04-14	25.485	26.005	26.3	25.485	+2.58%	21923	30,378,750	790,199,626
2020-04-13	25.96	25.35	25.96	25	-2.07%	10770	8,329,920	211,363,591
2020-04-10	26.01	25.885	26.02	25.635	-0.54%	10097	6,934,710	179,412,410
2020-04-09	25.85	26.025	26.17	25.55	+1.07%	18677	20,498,060	530,193,458
2020-04-08	25.9	25.75	25.945	25.13	-1.15%	19988	15,690,430	401,560,565
2020-04-07	26.2	26.05	26.62	25.805	+1.15%	31288	27,978,280	735,373,278
2020-04-06	25.045	25.755	27.545	24.8	+3.73%	22425	22,570,060	575,953,065
2020-04-03	25.1	24.83	25.195	24.56	-0.50%	13348	9,919,850	247,422,343
2020-04-02	25.37	24.955	25.37	24.36	+0.81%	18114	16,879,690	418,215,421
2020-04-01	24.7	24.755	24.965	24.11	-1.57%	15127	11,055,920	271,878,181
2020-03-31	24.6	25.15	25.4	24.005	+3.09%	17641	16,748,380	416,077,441
2020-03-30	24.31	24.395	24.495	23.605	-0.18%	16592	12,115,370	291,036,887
2020-03-27	25.42	24.44	25.57	24.04	-4.19%	14378	10,263,300	253,286,336
2020-03-26	25.2	25.51	25.81	24.56	+1.73%	17687	13,836,220	348,124,842
2020-03-25	25.05	25.075	25.98	23.365	+2.98%	41300	34,866,240	871,363,531
2020-03-24	22.4	24.35	24.48	22.205	+12.76%	39341	38,962,050	906,820,583
2020-03-23	21.18	21.595	22.25	20.9	-3.59%	20081	13,492,780	291,026,054
2020-03-20	22.05	22.4	22.995	21.565	+6.14%	37326	33,920,220	754,708,635
2020-03-19	20.7	21.105	21.995	20.04	+3.41%	31698	27,065,330	567,383,652
2020-03-18	22.52	20.41	22.915	20.3	-11.26%	20418	17,430,130	373,163,160
2020-03-17	23.89	23	23.975	22.44	-3.30%	21427	14,273,290	328,796,920
2020-03-16	23.7	23.785	24.4	22.05	-2.52%	23948	22,437,310	521,309,377
2020-03-13	25.5	24.4	26.665	24.4	-2.40%	34025	32,367,350	827,790,860
2020-03-12	29.01	25	29.475	25	-15.68%	28097	28,558,860	775,909,206
2020-03-11	31.3	29.65	31.31	25.535	-4.35%	18525	14,437,990	433,662,713
2020-03-10	29.52	31	32.7	29.31	-1.59%	35158	29,129,380	896,677,142
2020-03-06	31.36	31.5	32.6	30.58	-2.48%	19239	16,663,300	526,165,242
2020-03-05	33.01	32.3	33.105	31.55	+1.25%	13412	9,983,200	323,080,278
2020-03-04	31.2	31.9	32.1	30.55	+1.30%	14514	9,416,800	296,891,592
2020-03-03	31.13	31.49	32.745	30.51	+3.57%	18971	18,209,600	568,951,556
2020-03-02	31.99	30.405	32.9	28.98	-3.09%	22854	23,315,170	723,851,537
2020-02-28	32.05	31.375	32.38	30.205	-3.76%	31288	39,681,940	1,248,082,168
2020-02-27	34.415	32.6	35.1	32.6	-6.78%	17564	15,165,040	511,744,786
2020-02-26	34.4	34.97	35.425	33.5	+1.66%	24734	18,424,640	632,664,192
2020-02-25	35.48	34.4	35.995	34.1	-5.75%	33836	33,953,830	1,193,580,068
2020-02-21	36.845	36.5	36.98	36.42	-1.35%	10702	8,828,920	323,136,167
2020-02-20	37.305	37	37.745	36.755	+0.14%	25618	17,869,200	665,049,230
2020-02-19	35.93	36.95	37.2	35.85	+3.21%	26748	22,760,370	834,282,254
2020-02-18	36.4	35.8	36.4	35.4	-1.84%	13302	10,796,850	385,733,740
2020-02-17	35.45	36.47	36.5	35.415	+3.23%	23261	10,568,290	380,835,556
2020-02-14	35.615	35.33	35.62	35.055	-0.45%	7512	8,825,280	311,541,571
2020-02-13	35.395	35.49	35.72	35.1	+0.24%	8233	6,728,000	238,352,815
2020-02-12	35.245	35.405	35.89	34.935	+0.45%	17708	24,911,180	876,450,501
2020-02-11	35.3	35.245	35.495	34.98	+0.60%	10763	10,550,730	370,695,327
2020-02-10	35.5	35.035	35.585	34.755	-1.63%	10990	8,578,660	301,041,673
2020-02-07	35.845	35.615	36.055	34.335	-0.54%	18192	15,847,690	558,980,722
2020-02-06	36.83	35.81	37	35.755	-2.33%	10423	9,764,390	353,972,031
2020-02-05	36.5	36.665	37.355	35.87	+0.81%	31450	17,910,080	656,305,212
2020-02-04	35.395	36.37	36.9	35.08	+4.06%	26077	19,010,920	685,879,652
2020-02-03	34.4	34.95	35.445	34.1	+0.45%	14539	18,455,030	641,822,533
2020-01-31	35.4	34.795	35.4	34.64	-1.43%	8544	10,827,960	380,008,483
2020-01-30	35.065	35.3	35.585	34.76	+0.28%	12403	10,842,480	381,726,454
2020-01-29	34.4	35.2	35.95	34.28	+3.07%	32018	22,429,360	787,712,306
2020-01-28	34.375	34.15	34.695	33.63	-0.09%	27925	22,275,930	761,605,053
2020-01-27	34.495	34.18	34.885	33.15	-2.34%	38668	31,994,810	1,085,025,605
2020-01-24	35.69	35	36.335	34.81	-0.57%	19534	25,509,790	907,711,450
2020-01-23	35.35	35.2	37.25	34.355	-0.94%	36829	41,476,430	1,489,381,775
2020-01-22	37.155	35.535	37.44	35.5	-6.12%	45005	41,542,830	1,504,312,245
2020-01-21	39.3	37.85	39.375	37.1	-3.49%	50368	31,679,720	1,197,107,327
2020-01-20	37.99	39.22	39.64	37.355	+6.00%	54627	51,469,950	1,995,637,265
2020-01-17	33.735	37	37.5	33.645	+10.20%	57153	61,284,800	2,204,816,108
2020-01-16	33.05	33.575	33.8	33.045	+2.36%	12375	10,775,630	362,050,563
2020-01-15	32.8	32.8	33.245	32.59	-0.09%	9413	7,065,890	232,329,434
2020-01-14	32.35	32.83	33.5	32.35	+1.96%	28181	27,085,380	894,249,868
2020-01-13	31.915	32.2	32.285	31.63	+1.58%	12712	9,149,000	292,375,004
2020-01-10	30.76	31.7	31.905	30.565	+2.92%	13244	13,050,970	408,727,804
2020-01-09	30.315	30.8	31.35	30.1	+2.14%	10678	7,542,420	231,913,147
2020-01-08	30.28	30.155	30.3	30.055	-0.35%	5332	4,859,920	146,587,388
2020-01-06	30.605	30.26	30.605	30.105	-1.13%	5868	3,966,460	120,154,932
2020-01-03	30.8	30.605	31.07	30.605	0.00%	7268	3,217,360	99,097,258

Архив котировок акции RUAL по годам

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