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)
2023-12-29	33.865	34.015	34.34	33.73	+0.89%	14542	11,019,160	374,940,559
2023-12-28	34.225	33.715	34.445	33.7	-1.45%	21602	14,187,370	483,022,033
2023-12-27	34.095	34.21	34.67	33.96	+0.37%	21863	17,310,250	594,574,525
2023-12-26	34.2	34.085	34.35	33.875	-0.41%	21583	14,187,170	484,053,554
2023-12-25	34.86	34.225	34.91	34	-1.43%	39437	22,490,070	773,832,330
2023-12-22	34.96	34.72	35.055	34.55	-0.39%	24407	12,850,280	446,901,067
2023-12-21	35.105	34.855	35.21	34.505	-0.95%	32860	13,058,510	454,691,643
2023-12-20	35.35	35.19	35.5	35.15	-0.45%	38362	9,591,420	338,794,734
2023-12-19	35.415	35.35	35.535	35.14	0.00%	19725	7,936,240	280,255,798
2023-12-18	35.3	35.35	35.635	35.03	+0.11%	22184	14,932,400	527,448,759
2023-12-15	34.55	35.31	35.465	34.5	+1.89%	11795	7,034,660	246,407,310
2023-12-14	35.1	34.655	35.48	34.565	-1.46%	12245	8,513,980	298,245,080
2023-12-13	34.49	35.17	35.22	34.49	+1.40%	13792	8,470,530	296,286,218
2023-12-12	34.64	34.685	35.16	34.48	-0.13%	19746	16,019,300	556,897,963
2023-12-11	35.7	34.73	35.84	34.71	-2.84%	27280	17,794,830	625,510,270
2023-12-08	36.1	35.745	36.175	35.6	-0.71%	12946	7,214,350	258,229,450
2023-12-07	35.58	36	36.15	35.34	+1.18%	13696	7,063,480	253,244,314
2023-12-06	36.42	35.58	36.64	35.18	-2.24%	28685	16,735,420	600,194,930
2023-12-05	35.9	36.395	36.545	35.9	+1.65%	16563	11,055,750	400,784,877
2023-12-04	36.9	35.805	37.29	35.61	-2.58%	29810	14,728,060	539,394,989
2023-12-01	36.645	36.755	37.085	36.575	+0.29%	15359	9,643,630	355,237,918
2023-11-30	37.285	36.65	37.39	36.515	-1.70%	27704	12,336,790	454,747,601
2023-11-29	37.88	37.285	38.34	37.03	-1.49%	27173	14,620,550	549,064,590
2023-11-28	37.75	37.85	38.05	36.92	+0.32%	31250	19,414,980	725,920,705
2023-11-27	38.085	37.73	38.1	37.6	-0.65%	16206	8,350,920	315,694,666
2023-11-24	38.18	37.975	38.58	37.855	-0.85%	16183	8,471,570	323,424,864
2023-11-23	38.795	38.3	38.795	38.29	-0.85%	12749	5,442,330	209,652,995
2023-11-22	38.875	38.63	39.045	38.55	-0.73%	15095	8,912,260	345,323,781
2023-11-21	38.985	38.915	38.995	38.8	-0.22%	12399	4,633,730	180,207,944
2023-11-20	39.035	39	39.16	38.81	-0.10%	10802	4,486,090	174,998,860
2023-11-17	39.035	39.04	39.3	38.685	+0.01%	17602	7,977,890	310,998,695
2023-11-16	39.335	39.035	39.43	38.965	-0.61%	12442	6,630,550	260,137,479
2023-11-15	39.34	39.275	39.43	38.835	-0.01%	24496	6,956,510	272,506,021
2023-11-14	39.415	39.28	39.58	38.66	-0.47%	34391	13,537,120	530,127,929
2023-11-13	39.745	39.465	39.99	39.41	-0.70%	16138	7,938,190	314,254,950
2023-11-10	40.12	39.745	40.42	39.26	-0.79%	23627	22,170,840	883,805,252
2023-11-09	40.055	40.06	40.28	39.745	+0.01%	10239	8,990,460	359,825,996
2023-11-08	40.245	40.055	40.395	39.96	-0.47%	16492	7,454,680	299,485,502
2023-11-07	40.015	40.245	40.4	39.795	+0.57%	18846	9,115,010	365,711,276
2023-11-06	40.365	40.015	40.46	39.75	-0.52%	16170	9,667,720	386,904,604
2023-11-03	39.335	40.225	40.59	39.06	+2.29%	56481	32,227,660	1,289,101,883
2023-11-02	39.44	39.325	39.845	39.025	-0.23%	13237	7,347,260	290,154,062
2023-11-01	39.34	39.415	39.67	39.3	+0.19%	10913	5,173,470	204,153,668
2023-10-31	39.74	39.34	39.85	39.22	-0.99%	23616	15,375,380	607,538,294
2023-10-30	40.07	39.735	40.28	39.62	-0.65%	13775	9,149,100	365,281,595
2023-10-27	39.87	39.995	40.195	39.375	+0.31%	30567	12,796,330	510,210,305
2023-10-26	40.24	39.87	40.495	39.85	-1.01%	50270	14,189,650	569,860,366
2023-10-25	40.795	40.275	40.855	40.12	-0.96%	20867	11,027,160	445,388,890
2023-10-24	40.9	40.665	40.97	40.545	+0.31%	15892	10,085,250	410,883,160
2023-10-23	40.7	40.54	40.875	40.305	-0.36%	13149	8,423,260	341,161,704
2023-10-20	39.92	40.685	41.12	39.82	+1.93%	42213	32,728,500	1,328,941,237
2023-10-19	39.995	39.915	40.16	39.715	-0.20%	14505	7,794,940	311,212,852
2023-10-18	40.15	39.995	40.42	39.885	-0.50%	13017	8,057,230	323,453,041
2023-10-17	40.495	40.195	40.605	40.025	-0.56%	13340	8,673,960	349,080,931
2023-10-16	39.61	40.42	40.635	39.56	+2.04%	36517	19,132,400	766,494,881
2023-10-13	39.89	39.61	39.89	39.5	-0.24%	24761	9,714,640	385,031,148
2023-10-12	39.61	39.705	39.88	39.45	+0.18%	21124	11,659,190	462,881,279
2023-10-11	40.3	39.635	40.57	39.535	-2.04%	22047	15,984,800	641,587,765
2023-10-10	40.07	40.46	40.74	39.995	+0.97%	18378	9,487,830	381,139,961
2023-10-09	40.15	40.07	40.44	39.995	-0.02%	18336	8,684,810	348,779,342
2023-10-06	40.11	40.08	40.195	39.84	-0.02%	13662	7,404,470	296,142,592
2023-10-05	40.095	40.09	40.165	39.8	-0.01%	14553	7,423,440	296,840,935
2023-10-04	40.54	40.095	40.675	40.005	-1.10%	14000	7,247,220	291,755,119
2023-10-03	40.55	40.54	40.915	39.91	-0.06%	20255	9,660,230	390,019,838
2023-10-02	41.68	40.565	41.97	40.35	-1.74%	29045	20,524,490	841,666,104
2023-09-29	41.01	41.285	41.7	40.705	+0.67%	18391	16,228,190	669,119,164
2023-09-28	40.11	41.01	41.36	39.97	+2.24%	21663	13,028,140	529,074,366
2023-09-27	39.975	40.11	40.575	39.6	+1.03%	29740	15,406,290	617,910,117
2023-09-26	40.065	39.7	40.1	39.125	-0.94%	29359	20,652,230	817,029,830
2023-09-25	40.74	40.075	40.74	39.995	-1.50%	21833	12,934,620	519,818,691
2023-09-22	41.395	40.685	41.48	40.3	-1.96%	37721	24,724,720	1,007,880,188
2023-09-21	40.795	41.5	42.1	40.2	+1.42%	32242	22,662,920	927,912,437
2023-09-20	40.755	40.92	41.62	40.32	+0.06%	28425	21,366,170	877,042,238
2023-09-19	42.5	40.895	42.51	40.69	-3.84%	35749	22,905,830	950,448,039
2023-09-18	42.78	42.53	43.35	42.41	+0.07%	16073	10,749,630	459,718,457
2023-09-15	42.4	42.5	42.69	41.905	+0.77%	14043	10,028,230	424,321,052
2023-09-14	42.455	42.175	42.585	41.63	-0.66%	20695	13,636,770	573,511,359
2023-09-13	43	42.455	43	42.25	-1.04%	14127	8,085,190	343,681,552
2023-09-12	42.13	42.9	43.2	42.13	+2.08%	19910	16,350,620	695,266,562
2023-09-11	42.25	42.025	42.6	41.745	-0.54%	18993	13,167,110	555,468,391
2023-09-08	42.53	42.255	42.85	41.405	-0.65%	29071	24,023,010	1,015,795,083
2023-09-07	43.1	42.53	44.1	42.16	-0.95%	72916	42,316,590	1,827,391,286
2023-09-06	43.205	42.94	43.34	42.505	-1.11%	37341	25,819,390	1,109,593,134
2023-09-05	44.05	43.42	44.09	43.21	-1.42%	50574	25,947,610	1,130,808,932
2023-09-04	42	44.045	44.155	42	+5.04%	76155	77,055,910	3,342,879,581
2023-09-01	42.15	41.93	42.2	41.735	-0.17%	15620	12,483,070	524,276,897
2023-08-31	41.35	42	42.1	41.31	+1.67%	23682	21,794,710	910,255,113
2023-08-30	41.595	41.31	41.67	41	-0.46%	18972	13,408,280	554,580,273
2023-08-29	41.8	41.5	41.915	41.245	-0.72%	22377	18,594,410	773,095,694
2023-08-28	41.185	41.8	41.94	41.16	+1.55%	23201	17,633,500	735,029,402
2023-08-25	41.385	41.16	41.385	40.92	-0.28%	16933	11,251,090	462,865,607
2023-08-24	40.98	41.275	41.375	40.85	+0.88%	17404	11,856,680	486,611,006
2023-08-23	42.005	40.915	42.09	40.845	-2.59%	33172	21,401,950	885,015,014
2023-08-22	42.335	42.005	42.335	41.7	-0.44%	21581	13,337,860	559,701,438
2023-08-21	41.775	42.19	42.445	41.5	+2.37%	31074	22,314,380	934,837,656
2023-08-18	41.295	41.215	41.36	40.7	+0.08%	32662	20,279,300	831,508,604
2023-08-17	41.2	41.18	41.73	40.605	+0.09%	33133	21,891,680	900,872,164
2023-08-16	42.555	41.145	42.875	40.6	-3.27%	50010	30,552,790	1,267,245,971
2023-08-15	42.26	42.535	43.43	41.965	-0.74%	52077	26,441,240	1,134,221,639
2023-08-14	43.25	42.85	44.8	42.555	-0.46%	67269	52,787,760	2,305,981,979
2023-08-11	43.1	43.05	43.34	42.65	-0.81%	29477	19,238,270	829,195,511
2023-08-10	43	43.4	43.495	42.905	+0.58%	40283	17,989,970	778,082,887
2023-08-09	42.85	43.15	43.37	42.62	+0.71%	17862	10,568,310	454,502,528
2023-08-08	43	42.845	43.065	42.08	-0.67%	25549	14,021,080	596,274,352
2023-08-07	42.99	43.135	43.74	42.5	+0.87%	41552	25,807,110	1,116,595,635
2023-08-04	44.095	42.765	44.9	42.09	-2.84%	61744	52,203,070	2,288,346,305
2023-08-03	44	44.015	44.115	43.5	+0.15%	27298	19,601,650	859,668,615
2023-08-02	44.03	43.95	44.49	43.8	-0.27%	26322	19,355,750	853,282,587
2023-08-01	44.495	44.07	44.85	43.455	-0.25%	48284	39,981,480	1,764,966,738
2023-07-31	43.2	44.18	44.23	43.15	+2.80%	49892	36,470,620	1,600,672,415
2023-07-28	42.935	42.975	43.345	42.68	-0.09%	30485	14,614,430	628,634,463
2023-07-27	43.2	43.015	43.6	42.57	-0.23%	33682	25,094,390	1,084,616,615
2023-07-26	43.47	43.115	43.6	42.6	-0.66%	27380	16,905,370	728,354,129
2023-07-25	43.29	43.4	43.78	42.905	+0.44%	43125	30,238,640	1,312,248,975
2023-07-24	41.87	43.21	43.55	41.55	+4.00%	44940	35,515,370	1,517,563,551
2023-07-21	41.485	41.55	41.8	41.105	+0.16%	43951	18,402,090	763,527,907
2023-07-20	42.46	41.485	42.485	41.41	-2.10%	31799	16,871,480	707,411,741
2023-07-19	42.7	42.375	42.875	41.92	-0.71%	24836	17,913,960	759,259,700
2023-07-18	42.895	42.68	43.05	42.4	-0.42%	40631	28,555,850	1,218,157,175
2023-07-17	41.97	42.86	42.9	41.88	+2.12%	44247	32,501,090	1,384,178,266
2023-07-14	41.265	41.97	42.2	40.995	+1.97%	37440	32,936,600	1,377,094,305
2023-07-13	41.68	41.16	41.69	40.965	-0.82%	22634	12,828,280	528,803,267
2023-07-12	41.1	41.5	41.7	41	+1.21%	22848	14,716,900	607,505,207
2023-07-11	41.34	41.005	41.395	40.61	-0.82%	32773	19,019,560	778,995,406
2023-07-10	41.41	41.345	41.6	41.15	+0.49%	20130	14,613,020	604,584,861
2023-07-07	41.51	41.145	41.725	41	-0.62%	22510	15,147,960	625,153,123
2023-07-06	41.46	41.4	41.99	40.805	+0.29%	68143	40,803,600	1,692,902,553
2023-07-05	40.16	41.28	41.43	40.08	+3.20%	47221	40,435,670	1,651,765,019
2023-07-04	39.685	40	40.35	39.42	+0.95%	24883	17,771,570	709,323,182
2023-07-03	39.25	39.625	39.905	39.25	+1.01%	21901	15,583,310	618,113,438
2023-06-30	39.4	39.23	39.445	39	-0.23%	13327	7,542,790	295,831,942
2023-06-29	39.6	39.32	39.69	39.1	-0.42%	16047	9,920,870	390,187,907
2023-06-28	39.265	39.485	39.95	39.09	+1.01%	29610	23,147,780	915,646,004
2023-06-27	39.095	39.09	39.34	38.47	+0.45%	19999	13,070,870	508,682,258
2023-06-26	39.2	38.915	39.5	38.4	-0.41%	30639	19,281,930	750,428,542
2023-06-23	39.705	39.075	39.825	38.82	-2.07%	39524	21,754,020	855,497,659
2023-06-22	40.55	39.9	40.55	39.76	-1.46%	24845	17,159,030	688,791,800
2023-06-21	40.73	40.49	40.85	40.3	-0.04%	18925	15,265,930	619,336,331
2023-06-20	40.83	40.505	40.98	40.13	-0.49%	23541	13,808,910	560,356,069
2023-06-19	40.72	40.705	40.89	40.12	+0.28%	25513	17,618,450	713,700,678
2023-06-16	39.975	40.59	40.985	39.675	+1.84%	49970	34,532,630	1,401,534,451
2023-06-15	38.73	39.855	39.87	38.6	+3.22%	34424	23,736,420	931,996,099
2023-06-14	38.9	38.61	38.98	38.4	-0.54%	26158	15,007,460	579,531,617
2023-06-13	38.83	38.82	38.97	38.505	+0.70%	26149	12,796,250	494,837,111
2023-06-09	38.47	38.55	38.83	38.47	+0.03%	12146	5,183,340	200,270,034
2023-06-08	38.285	38.54	38.69	38.285	+0.44%	13508	7,724,660	297,442,902
2023-06-07	38.87	38.37	38.87	38.255	-0.84%	25292	10,929,180	420,315,858
2023-06-06	38.77	38.695	39.235	38.14	-1.17%	31165	19,498,360	751,872,878
2023-06-05	39.62	39.155	40.18	38.32	-0.84%	34549	24,737,320	970,191,492
2023-06-02	39.355	39.485	39.57	39.15	+0.52%	15744	5,886,750	231,702,569
2023-06-01	39.02	39.28	39.59	39.02	+0.47%	15478	7,908,600	311,452,464
2023-05-31	39.27	39.095	39.305	38.82	-0.48%	29256	12,923,930	503,919,956
2023-05-30	39.45	39.285	39.69	38.12	-0.88%	23547	10,389,290	408,473,864
2023-05-29	39.495	39.635	39.83	39.25	+0.83%	23009	10,976,030	433,503,008
2023-05-26	39.05	39.31	39.475	39.01	+0.36%	16766	6,612,740	259,547,749
2023-05-25	39.7	39.17	39.88	38.805	-1.40%	39716	18,647,140	731,178,089
2023-05-24	40.155	39.725	40.335	39.5	-0.91%	25091	13,358,510	529,750,325
2023-05-23	40.12	40.09	40.6	39.45	+0.16%	36144	16,505,520	657,121,504
2023-05-22	40.21	40.025	40.625	39.9	-0.51%	13895	6,936,940	279,373,826
2023-05-19	40.9	40.23	40.94	39.22	-2.07%	57795	14,697,570	589,398,899
2023-05-18	41.04	41.08	41.325	40.72	+0.10%	13050	9,137,220	375,235,838
2023-05-17	41.13	41.04	41.165	40.555	-0.24%	10773	6,306,970	257,666,423
2023-05-16	41.25	41.14	41.45	40.8	-0.17%	13841	7,554,890	310,188,177
2023-05-15	40.51	41.21	41.24	40.44	+2.03%	13989	7,071,520	288,452,681
2023-05-12	40.79	40.39	40.79	40.12	-0.42%	11228	4,975,070	200,724,826
2023-05-11	40.83	40.56	41.26	40.2	-0.45%	27908	13,520,900	552,360,208
2023-05-10	39.76	40.745	40.935	39.76	+2.50%	15145	8,542,250	346,229,175
2023-05-08	40.195	39.75	40.27	39.61	-0.84%	7164	4,132,730	164,538,324
2023-05-05	40.25	40.085	40.455	39.875	-0.29%	8990	5,530,820	222,240,963
2023-05-04	39.83	40.2	40.305	39.83	+0.94%	13280	7,241,490	290,264,721
2023-05-03	40.255	39.825	40.455	39.22	-0.78%	25467	18,674,520	745,672,504
2023-05-02	40.83	40.14	41.225	39.795	-1.77%	31029	17,230,230	697,430,996
2023-04-28	41.65	40.865	41.65	40.7	-1.49%	20937	15,440,180	633,151,146
2023-04-27	41.81	41.485	41.81	40.8	-0.37%	51814	16,767,860	692,085,988
2023-04-26	42.1	41.64	42.595	41.6	-1.07%	20460	11,120,520	466,800,227
2023-04-25	43.105	42.09	43.175	41.82	-2.24%	22664	12,345,250	524,681,181
2023-04-24	42.88	43.055	43.42	42.7	-0.01%	11776	7,441,800	320,330,418
2023-04-21	42.91	43.06	43.4	42.59	+0.20%	13964	8,929,920	384,436,604
2023-04-20	43.175	42.975	43.325	42.23	-0.43%	26053	18,714,400	799,713,424
2023-04-19	43.91	43.16	44.4	42.83	-1.66%	35206	24,838,820	1,081,805,180
2023-04-18	42.7	43.89	44	42.025	+3.21%	36846	28,745,340	1,241,450,197
2023-04-17	42.7	42.525	42.765	42.1	+0.37%	24126	11,536,270	489,355,194
2023-04-14	42.03	42.37	42.56	41.795	+0.80%	11319	8,879,000	375,151,402
2023-04-13	42.175	42.035	42.655	41.705	-0.02%	21341	11,305,800	477,026,066
2023-04-12	42.08	42.045	42.335	41.61	+0.11%	13981	7,895,230	331,458,370
2023-04-11	42.2	42	42.995	41.355	+0.02%	55293	41,035,600	1,732,679,970
2023-04-10	41.13	41.99	42.325	41.12	+2.17%	46945	34,001,460	1,420,772,234
2023-04-07	41.3	41.1	41.635	40.59	-0.13%	25353	16,932,700	696,442,070
2023-04-06	40.395	41.155	41.46	40.27	+2.10%	62030	33,431,690	1,374,827,706
2023-04-05	40.415	40.31	40.47	40.05	-0.26%	18620	9,636,560	387,544,049
2023-04-04	40.43	40.415	40.82	40.2	+0.21%	23964	10,749,440	435,100,938
2023-04-03	40.6	40.33	40.6	40.1	-0.17%	30515	11,179,580	449,850,832
2023-03-31	40.93	40.4	40.995	40.155	-1.32%	54358	12,407,650	501,046,846
2023-03-30	41.125	40.94	41.28	40.8	-0.22%	16000	7,545,870	308,984,606
2023-03-29	41.175	41.03	41.27	40.725	-0.21%	14081	6,185,580	253,831,025
2023-03-28	41.4	41.115	41.485	40.6	-0.68%	23360	10,553,210	431,458,796
2023-03-27	41.4	41.395	41.86	41.27	-0.01%	19880	8,216,250	341,073,132
2023-03-24	41.28	41.4	41.475	41.07	+0.31%	9827	4,883,710	201,775,596
2023-03-23	40.505	41.27	41.5	40.505	+1.49%	34168	10,156,020	418,839,111
2023-03-22	40.57	40.665	40.955	40.145	+0.23%	11170	4,665,470	189,411,905
2023-03-21	41	40.57	41.08	40.3	-0.83%	18337	8,048,730	327,458,824
2023-03-20	40.14	40.91	41.095	39.83	+2.20%	21712	10,889,280	442,767,644
2023-03-17	39.85	40.03	40.25	39.625	+0.38%	28550	8,280,390	331,481,591
2023-03-16	40.275	39.88	40.275	39.55	-0.60%	35860	8,752,250	349,116,749
2023-03-15	41.095	40.12	41.205	39.82	-2.17%	27293	8,648,500	349,203,966
2023-03-14	41.09	41.01	41.345	40.605	-0.21%	10146	3,987,090	163,427,841
2023-03-13	41.395	41.095	41.935	40.525	-0.62%	25135	11,529,590	476,792,452
2023-03-10	41.15	41.35	41.485	40.97	+0.10%	9177	3,871,110	159,669,572
2023-03-09	41.39	41.31	41.67	40.965	-0.27%	13298	5,407,570	223,602,106
2023-03-07	41.2	41.42	41.475	41	+0.18%	8479	4,355,630	179,728,393
2023-03-06	41.3	41.345	41.695	41.115	+0.12%	12650	4,929,590	203,735,519
2023-03-03	40.725	41.295	41.4	40.65	+1.40%	12675	6,761,960	277,291,414
2023-03-02	41.18	40.725	41.195	40.53	-1.08%	45458	13,546,400	553,183,082
2023-03-01	39.91	41.17	41.2	39.835	+3.53%	31453	15,511,120	631,411,312
2023-02-28	39.69	39.765	39.97	39.355	+0.33%	15399	7,507,640	297,665,513
2023-02-27	38.9	39.635	39.64	38.375	+0.65%	22213	10,211,910	401,168,452
2023-02-24	40.175	39.38	40.23	39.1	-1.67%	20195	10,974,210	433,782,093
2023-02-22	39.875	40.05	40.195	39.3	+0.64%	13916	8,266,760	329,080,173
2023-02-21	39.855	39.795	40.375	39.315	+0.64%	25075	13,431,800	535,080,005
2023-02-20	38.5	39.54	39.695	38.02	+2.14%	28068	16,854,550	657,876,577
2023-02-17	38.79	38.71	39.155	37.815	-0.81%	25078	13,753,320	529,029,253
2023-02-16	38.885	39.025	39.555	38.1	+2.08%	23805	12,380,510	480,205,299
2023-02-15	40.27	38.23	40.27	37.025	-5.07%	49581	26,333,070	1,022,661,634
2023-02-14	41.12	40.27	41.125	40.005	-2.07%	23099	8,322,930	338,048,100
2023-02-13	41.4	41.12	41.47	40.925	-0.75%	18281	6,058,650	249,622,866
2023-02-10	41.43	41.43	41.645	41.31	+0.04%	10826	4,613,560	191,276,385
2023-02-09	41.43	41.415	41.8	41.29	+0.25%	21267	9,710,490	403,525,744
2023-02-08	41.1	41.31	41.79	40.61	+0.72%	46386	31,317,370	1,294,739,489
2023-02-07	41.405	41.015	41.43	40.45	-1.06%	60185	28,497,590	1,164,739,492
2023-02-06	42.2	41.455	42.7	40.495	-1.85%	74540	43,384,450	1,805,051,172
2023-02-03	42.565	42.235	42.565	41.42	-0.78%	17616	9,050,210	380,923,011
2023-02-02	43.095	42.565	43.095	42.395	-0.20%	19294	9,647,830	411,977,168
2023-02-01	42.5	42.65	43	42.1	+0.35%	21376	12,743,050	543,357,483
2023-01-31	42.005	42.5	42.545	41.745	+1.21%	17703	8,848,600	373,315,035
2023-01-30	42.4	41.99	42.695	41.54	-0.30%	19839	10,219,860	428,903,020
2023-01-27	41.235	42.115	42.35	41.235	+1.80%	33508	18,179,470	763,291,188
2023-01-26	41.16	41.37	41.48	40.905	+0.24%	11773	6,415,860	264,583,072
2023-01-25	41.05	41.27	41.325	40.655	+0.22%	14123	6,906,270	283,348,614
2023-01-24	41.18	41.18	41.4	40.83	+0.27%	20901	13,730,140	564,824,923
2023-01-23	40.61	41.07	41.145	40.435	+0.43%	17202	9,339,860	381,462,713
2023-01-20	40.105	40.895	40.99	40.045	+1.58%	13154	5,946,380	240,692,028
2023-01-19	41.285	40.26	41.38	40	-2.48%	24997	13,321,790	539,090,846
2023-01-18	41.26	41.285	41.7	40.63	+0.06%	19495	9,806,800	405,193,082
2023-01-17	41.6	41.26	41.9	41.05	-0.51%	27406	15,151,500	627,934,692
2023-01-16	41.19	41.47	41.505	40.82	+1.72%	17848	9,400,800	386,114,908
2023-01-13	40.735	40.77	40.855	40.475	+0.12%	9583	3,792,050	154,437,366
2023-01-12	40.99	40.72	40.99	40.465	-0.37%	8913	3,339,280	135,896,390
2023-01-11	40.655	40.87	41.11	40.445	+0.80%	15362	5,848,700	238,532,361
2023-01-10	40.72	40.545	40.72	40.01	-0.37%	10824	3,874,820	156,708,404
2023-01-09	40.73	40.695	40.88	40.55	+0.18%	9261	4,068,350	165,545,461
2023-01-06	40.665	40.62	40.8	40.4	+0.14%	4843	1,350,330	54,832,174
2023-01-05	40.7	40.565	40.845	40.38	-0.62%	5958	1,935,030	78,504,206
2023-01-04	41	40.82	41	40.5	-0.20%	8581	2,624,690	106,890,658
2023-01-03	40.26	40.9	41.07	40.13	0.00%	11846	4,050,220	165,077,634

Архив котировок акции RUAL по годам

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