ИК Русс-Инвест
RUSI
75.8 ₽ -5.49% ↓История котировок RUSI
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 80.6 | 76.2 | 83 | 72.9 | -4.99% | 815 | 121,220 | 9,586,359 |
| 2026-04-16 | 81.1 | 80.2 | 81.9 | 79.6 | -0.74% | 328 | 45,420 | 3,668,968 |
| 2026-04-15 | 82.2 | 80.8 | 85.7 | 79.4 | -1.70% | 742 | 94,090 | 7,706,210 |
| 2026-04-14 | 82.3 | 82.2 | 84.6 | 78.4 | +1.48% | 1594 | 156,880 | 12,881,730 |
| 2026-04-13 | 78.5 | 81 | 86.9 | 78.5 | +4.25% | 3086 | 332,360 | 27,820,006 |
| 2026-04-10 | 79.9 | 77.7 | 81.8 | 76.5 | -1.27% | 1175 | 119,980 | 9,528,881 |
| 2026-04-09 | 83.7 | 78.7 | 83.8 | 77.6 | -6.53% | 1103 | 103,810 | 8,400,515 |
| 2026-04-08 | 86.8 | 84.2 | 89.9 | 80.7 | -3.00% | 1646 | 173,350 | 14,684,565 |
| 2026-04-07 | 92 | 86.8 | 99.8 | 85.2 | -5.65% | 2815 | 304,080 | 27,375,371 |
| 2026-04-06 | 103.7 | 92 | 113.2 | 91.5 | -11.28% | 4562 | 460,870 | 45,454,881 |
| 2026-04-03 | 107.6 | 103.7 | 115.2 | 103.7 | -0.96% | 5619 | 724,800 | 81,399,577 |
| 2026-04-02 | 90 | 104.7 | 104.7 | 85.8 | +22.03% | 4059 | 520,020 | 52,528,054 |
| 2026-04-01 | 71.9 | 85.8 | 85.8 | 70.7 | +20.17% | 1941 | 229,090 | 18,432,492 |
| 2026-03-31 | 71.2 | 71.4 | 71.4 | 70.1 | 0.00% | 92 | 10,790 | 766,105 |
| 2026-03-30 | 72.8 | 71.4 | 73.1 | 71.1 | 0.00% | 116 | 9,950 | 717,429 |
| 2026-03-27 | 74 | 71.4 | 74 | 71 | -2.06% | 248 | 22,130 | 1,593,542 |
| 2026-03-26 | 75.1 | 72.9 | 76.6 | 71 | -3.06% | 446 | 55,400 | 4,073,917 |
| 2026-03-25 | 80 | 75.2 | 80 | 74.5 | -1.44% | 332 | 49,880 | 3,804,015 |
| 2026-03-24 | 79.8 | 76.3 | 84.5 | 75.2 | -2.05% | 834 | 108,120 | 8,690,018 |
| 2026-03-23 | 72.6 | 77.9 | 86.9 | 70.6 | +9.26% | 2118 | 208,650 | 16,410,341 |
| 2026-03-20 | 71.8 | 71.3 | 74.7 | 70.3 | -2.86% | 416 | 51,890 | 3,716,917 |
| 2026-03-19 | 76.6 | 73.4 | 79.9 | 72.4 | -4.18% | 1205 | 138,340 | 10,445,161 |
| 2026-03-18 | 67.3 | 76.6 | 76.6 | 67.3 | +13.31% | 1625 | 314,640 | 22,910,886 |
| 2026-03-17 | 68.5 | 67.6 | 68.5 | 67.5 | -0.59% | 45 | 5,720 | 387,830 |
| 2026-03-16 | 67.4 | 68 | 68.7 | 66.8 | +0.89% | 80 | 14,330 | 974,299 |
| 2026-03-13 | 67.8 | 67.4 | 68.4 | 67.4 | -1.03% | 34 | 3,870 | 262,317 |
| 2026-03-12 | 67.7 | 68.1 | 68.6 | 67.7 | 0.00% | 33 | 4,960 | 338,321 |
| 2026-03-11 | 67.1 | 68.1 | 68.6 | 67.1 | +0.89% | 50 | 2,160 | 146,807 |
| 2026-03-10 | 67.3 | 67.5 | 68.4 | 67.3 | -0.74% | 36 | 4,170 | 283,286 |
| 2026-03-09 | 67.7 | 68 | 68 | 66.7 | +0.29% | 95 | 14,600 | 982,755 |
| 2026-03-06 | 67.4 | 67.8 | 68.7 | 67.4 | 0.00% | 64 | 7,610 | 517,214 |
| 2026-03-05 | 67.4 | 67.8 | 69 | 67.4 | +0.44% | 65 | 9,140 | 622,367 |
| 2026-03-04 | 68.2 | 67.5 | 69.4 | 67.5 | -0.88% | 54 | 4,010 | 273,216 |
| 2026-03-03 | 71.6 | 68.1 | 73.4 | 67.9 | -4.89% | 466 | 79,300 | 5,574,934 |
| 2026-03-02 | 66.8 | 71.6 | 73.5 | 66.3 | +7.03% | 939 | 132,090 | 9,279,216 |
| 2026-02-27 | 67 | 66.9 | 67.8 | 66.7 | +0.15% | 40 | 5,630 | 377,877 |
| 2026-02-26 | 67 | 66.8 | 67.8 | 66.8 | -0.60% | 46 | 3,800 | 256,233 |
| 2026-02-25 | 66.2 | 67.2 | 68.2 | 66.2 | +1.05% | 42 | 4,040 | 272,528 |
| 2026-02-24 | 66.2 | 66.5 | 67 | 66.1 | +0.15% | 56 | 3,580 | 238,165 |
| 2026-02-20 | 66.4 | 66.4 | 67.1 | 66.2 | -0.45% | 41 | 2,580 | 171,779 |
| 2026-02-19 | 66.5 | 66.7 | 67.2 | 66.2 | +0.30% | 57 | 3,910 | 260,708 |
| 2026-02-18 | 66.7 | 66.5 | 67.3 | 66.4 | -1.04% | 49 | 2,510 | 167,175 |
| 2026-02-17 | 67.5 | 67.2 | 68.4 | 66.5 | -0.74% | 57 | 6,310 | 425,461 |
| 2026-02-16 | 67.3 | 67.7 | 68.4 | 66.9 | +0.74% | 112 | 16,050 | 1,090,554 |
| 2026-02-13 | 66.7 | 67.2 | 67.3 | 66.1 | +1.20% | 50 | 4,830 | 322,346 |
| 2026-02-12 | 66.6 | 66.4 | 66.9 | 66 | -0.60% | 68 | 4,330 | 287,317 |
| 2026-02-11 | 67.4 | 66.8 | 68.3 | 65.6 | -0.74% | 131 | 13,600 | 904,150 |
| 2026-02-10 | 67.5 | 67.3 | 68.3 | 66.8 | -0.44% | 75 | 11,610 | 782,074 |
| 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 |