ИК Русс-Инвест
RUSI
67.3 ₽ -0.44% ↓История котировок RUSI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-09 | 68.4 | 67.6 | 68.5 | 67 | +0.15% | 77 | 6,080 | 410,639 |
| 2026-02-06 | 68.1 | 67.5 | 68.4 | 67.5 | -0.30% | 44 | 3,710 | 251,844 |
| 2026-02-05 | 68.4 | 67.7 | 69.3 | 66.8 | -1.46% | 113 | 12,940 | 876,987 |
| 2026-02-04 | 68 | 68.7 | 69.4 | 68 | +0.59% | 71 | 5,130 | 353,591 |
| 2026-02-03 | 67.6 | 68.3 | 69.1 | 67.4 | +0.89% | 101 | 10,540 | 720,686 |
| 2026-02-02 | 69 | 67.7 | 69.6 | 66.9 | -1.17% | 238 | 19,890 | 1,360,194 |
| 2026-01-30 | 70.5 | 68.5 | 70.5 | 68.1 | -1.86% | 199 | 14,110 | 973,503 |
| 2026-01-29 | 70.2 | 69.8 | 71.6 | 69.7 | -0.99% | 285 | 29,850 | 2,098,557 |
| 2026-01-28 | 70.6 | 70.5 | 71.3 | 70 | -0.42% | 116 | 8,630 | 608,952 |
| 2026-01-27 | 70.2 | 70.8 | 71.5 | 69.6 | +1.72% | 228 | 30,130 | 2,131,408 |
| 2026-01-26 | 72.1 | 69.6 | 72.1 | 69.2 | -2.52% | 448 | 34,120 | 2,402,732 |
| 2026-01-23 | 71.5 | 71.4 | 72.7 | 71.4 | -1.52% | 337 | 23,670 | 1,697,562 |
| 2026-01-22 | 75.6 | 72.5 | 75.6 | 70.8 | -3.33% | 623 | 81,390 | 5,874,623 |
| 2026-01-21 | 69.9 | 75 | 81 | 69.6 | +8.85% | 3077 | 374,260 | 28,488,739 |
| 2026-01-20 | 69.2 | 68.9 | 71.5 | 67.5 | -0.86% | 225 | 29,190 | 2,021,598 |
| 2026-01-19 | 66.8 | 69.5 | 69.5 | 66.8 | +3.12% | 155 | 15,680 | 1,073,629 |
| 2026-01-16 | 66.3 | 67.4 | 67.7 | 66.3 | +1.05% | 56 | 6,920 | 465,291 |
| 2026-01-15 | 66.5 | 66.7 | 67.3 | 66.2 | -0.15% | 62 | 3,430 | 228,735 |
| 2026-01-14 | 66.8 | 66.8 | 67.9 | 66.3 | -1.04% | 53 | 7,080 | 474,574 |
| 2026-01-13 | 67 | 67.5 | 68 | 66.4 | +1.20% | 79 | 9,400 | 633,043 |
| 2026-01-12 | 66 | 66.7 | 68.7 | 66 | +0.60% | 201 | 26,020 | 1,758,901 |
| 2026-01-09 | 65.8 | 66.3 | 67 | 65.8 | +0.76% | 50 | 7,580 | 504,513 |
| 2026-01-08 | 66.1 | 65.8 | 67 | 65.8 | -0.60% | 67 | 12,340 | 816,678 |
| 2026-01-06 | 65 | 66.2 | 66.4 | 65 | +1.53% | 43 | 11,520 | 760,718 |
| 2026-01-05 | 66.6 | 65.2 | 67.3 | 64.6 | 0.00% | 69 | 12,110 | 791,538 |