Русагро
SOFL
71.94 ₽ -0.72% ↓История котировок SOFL
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 72.86 | 71.92 | 73.28 | 71.52 | -0.75% | 3855 | 682,480 | 49,279,864 |
| 2026-04-16 | 71.9 | 72.46 | 74.26 | 71.82 | +0.89% | 6936 | 1,105,120 | 80,778,270 |
| 2026-04-15 | 71.92 | 71.82 | 72.8 | 70.48 | +0.25% | 7656 | 1,133,910 | 80,739,123 |
| 2026-04-14 | 71.82 | 71.64 | 72.56 | 71.6 | -0.33% | 3283 | 650,410 | 46,812,629 |
| 2026-04-13 | 72.48 | 71.88 | 72.88 | 71.5 | -1.45% | 3201 | 583,680 | 42,046,762 |
| 2026-04-10 | 73 | 72.94 | 73 | 71.5 | -0.08% | 7331 | 1,352,380 | 97,329,719 |
| 2026-04-09 | 72.88 | 73 | 73.36 | 72.72 | +0.16% | 1699 | 461,380 | 33,709,322 |
| 2026-04-08 | 73.44 | 72.88 | 73.5 | 72.7 | -0.16% | 2259 | 494,490 | 36,154,097 |
| 2026-04-07 | 74.22 | 73 | 75 | 73 | -1.96% | 5547 | 973,030 | 71,812,970 |
| 2026-04-06 | 73.1 | 74.46 | 75.44 | 72.5 | +2.00% | 8593 | 1,824,500 | 135,240,400 |
| 2026-04-03 | 73.14 | 73 | 73.42 | 72.96 | 0.00% | 2712 | 401,690 | 29,383,886 |
| 2026-04-02 | 73.4 | 73 | 73.52 | 72.82 | -0.11% | 1778 | 321,320 | 23,471,487 |
| 2026-04-01 | 73.2 | 73.08 | 73.66 | 72.5 | -0.22% | 4681 | 967,640 | 70,735,163 |
| 2026-03-31 | 74.08 | 73.24 | 74.18 | 73.2 | -1.11% | 4303 | 754,000 | 55,424,453 |
| 2026-03-30 | 75.14 | 74.06 | 76.86 | 73.62 | -1.33% | 8329 | 1,675,140 | 124,743,438 |
| 2026-03-27 | 75.1 | 75.06 | 75.3 | 74.76 | -0.05% | 3533 | 973,370 | 73,052,262 |
| 2026-03-26 | 75.16 | 75.1 | 75.48 | 74.88 | +0.11% | 3902 | 1,005,710 | 75,559,142 |
| 2026-03-25 | 75.3 | 75.02 | 75.36 | 74.76 | +0.03% | 2228 | 469,970 | 35,282,065 |
| 2026-03-24 | 74.98 | 75 | 75.5 | 74.78 | 0.00% | 3544 | 1,022,720 | 76,802,600 |
| 2026-03-23 | 76.38 | 75 | 76.38 | 75 | -2.11% | 6133 | 1,263,040 | 95,061,555 |
| 2026-03-20 | 76.32 | 76.62 | 77.22 | 74.02 | +0.34% | 10542 | 3,228,630 | 244,600,763 |
| 2026-03-19 | 76.74 | 76.36 | 76.86 | 76 | -0.18% | 8097 | 1,506,940 | 114,865,520 |
| 2026-03-18 | 76.56 | 76.5 | 77.06 | 76.12 | -0.23% | 4892 | 927,040 | 70,894,030 |
| 2026-03-17 | 77.1 | 76.68 | 77.48 | 76.52 | -0.67% | 5403 | 834,210 | 64,189,273 |
| 2026-03-16 | 77.48 | 77.2 | 78 | 77.04 | -0.36% | 4988 | 967,220 | 74,924,550 |
| 2026-03-13 | 77.28 | 77.48 | 78.7 | 77.28 | -0.54% | 6361 | 1,427,050 | 111,255,763 |
| 2026-03-12 | 77.88 | 77.9 | 78 | 77.26 | +0.13% | 2701 | 556,100 | 43,134,870 |
| 2026-03-11 | 77.84 | 77.8 | 78.2 | 77.7 | -0.21% | 2287 | 419,290 | 32,699,520 |
| 2026-03-10 | 78.3 | 77.96 | 78.76 | 77.7 | -0.49% | 3440 | 617,210 | 48,255,351 |
| 2026-03-09 | 78 | 78.34 | 78.66 | 77.1 | +0.44% | 3939 | 616,290 | 48,031,914 |
| 2026-03-06 | 78.38 | 78 | 78.54 | 77.1 | -0.33% | 4813 | 865,700 | 67,469,463 |
| 2026-03-05 | 78.5 | 78.26 | 78.94 | 78.06 | -0.13% | 3649 | 742,220 | 58,138,174 |
| 2026-03-04 | 79.22 | 78.36 | 79.6 | 78.26 | -1.09% | 3740 | 669,570 | 52,758,720 |
| 2026-03-03 | 79.16 | 79.22 | 79.7 | 78.62 | +0.08% | 4562 | 1,163,110 | 92,139,559 |
| 2026-03-02 | 80.44 | 79.16 | 80.46 | 78.38 | -1.62% | 11700 | 2,410,160 | 190,958,681 |
| 2026-02-27 | 79.5 | 80.46 | 81.36 | 79.48 | +1.31% | 8501 | 1,863,230 | 150,166,029 |
| 2026-02-26 | 79.84 | 79.42 | 80.48 | 79.4 | -0.53% | 2810 | 401,150 | 32,047,159 |
| 2026-02-25 | 79.24 | 79.84 | 80.22 | 78.88 | +0.78% | 4217 | 818,610 | 65,145,892 |
| 2026-02-24 | 79.98 | 79.22 | 80.62 | 79 | -1.02% | 6639 | 1,214,240 | 96,988,864 |
| 2026-02-20 | 80.86 | 80.04 | 81.74 | 79.6 | -1.11% | 6608 | 1,558,590 | 125,405,576 |
| 2026-02-19 | 83.32 | 80.94 | 84.42 | 80.8 | -2.06% | 17677 | 5,174,800 | 427,729,456 |
| 2026-02-18 | 82 | 82.64 | 83.24 | 80.44 | +0.93% | 6440 | 1,822,120 | 149,040,362 |
| 2026-02-17 | 82.74 | 81.88 | 84.2 | 81.24 | -0.97% | 11223 | 3,316,970 | 274,582,269 |
| 2026-02-16 | 81.28 | 82.68 | 83.16 | 80.8 | +2.23% | 10924 | 3,490,420 | 287,632,574 |
| 2026-02-13 | 81.64 | 80.88 | 81.64 | 80.12 | -0.96% | 8142 | 2,216,790 | 179,147,827 |
| 2026-02-12 | 80.02 | 81.66 | 83.36 | 79.72 | +2.02% | 19834 | 5,408,090 | 443,953,706 |
| 2026-02-11 | 79 | 80.04 | 80.88 | 78.92 | +1.11% | 5656 | 1,652,310 | 132,088,465 |
| 2026-02-10 | 78 | 79.16 | 79.4 | 77.9 | +1.51% | 3679 | 1,340,510 | 105,327,448 |
| 2026-02-09 | 78.18 | 77.98 | 78.8 | 77.7 | -0.26% | 4267 | 1,027,500 | 80,292,465 |
| 2026-02-06 | 78.36 | 78.18 | 78.88 | 77.7 | -0.20% | 5991 | 1,554,140 | 121,611,258 |
| 2026-02-05 | 80.5 | 78.34 | 80.5 | 77.7 | -2.61% | 10737 | 2,504,600 | 196,699,227 |
| 2026-02-04 | 81.1 | 80.44 | 85.56 | 79 | -1.03% | 34163 | 12,312,920 | 1,022,444,119 |
| 2026-02-03 | 79.3 | 81.28 | 81.88 | 79.3 | +2.60% | 9673 | 2,883,270 | 233,522,886 |
| 2026-02-02 | 78.42 | 79.22 | 79.5 | 78.14 | +1.05% | 6124 | 1,724,420 | 136,031,462 |
| 2026-01-30 | 79.08 | 78.4 | 79.28 | 77.8 | -0.61% | 5127 | 1,310,400 | 102,620,092 |
| 2026-01-29 | 79.7 | 78.88 | 80.68 | 78.58 | -1.03% | 7117 | 1,794,650 | 142,871,833 |
| 2026-01-28 | 79.04 | 79.7 | 80.32 | 79.04 | +0.86% | 4731 | 1,158,020 | 92,406,697 |
| 2026-01-27 | 79 | 79.02 | 79.34 | 77.76 | +0.05% | 4565 | 1,176,970 | 92,579,306 |
| 2026-01-26 | 78.66 | 78.98 | 80.78 | 78.18 | +0.43% | 9274 | 2,649,150 | 210,656,494 |
| 2026-01-23 | 78.94 | 78.64 | 78.94 | 78.38 | -0.18% | 2005 | 424,980 | 33,413,025 |
| 2026-01-22 | 79.18 | 78.78 | 79.64 | 77.66 | -0.33% | 4585 | 1,163,850 | 91,800,876 |
| 2026-01-21 | 78.62 | 79.04 | 79.78 | 78.28 | +0.56% | 4666 | 1,444,460 | 114,163,464 |
| 2026-01-20 | 78.96 | 78.6 | 78.96 | 77.82 | -0.35% | 3946 | 891,920 | 69,929,329 |
| 2026-01-19 | 78 | 78.88 | 79.94 | 77.78 | +1.39% | 8688 | 2,643,300 | 208,693,857 |
| 2026-01-16 | 77.64 | 77.8 | 78.3 | 76.32 | +0.23% | 5225 | 1,455,050 | 112,991,013 |
| 2026-01-15 | 77.28 | 77.62 | 78.4 | 77.22 | +0.52% | 4517 | 1,155,790 | 89,852,078 |
| 2026-01-14 | 77.84 | 77.22 | 78.54 | 76.68 | -0.80% | 6802 | 1,793,300 | 139,097,930 |
| 2026-01-13 | 78.42 | 77.84 | 79.1 | 75.8 | -0.89% | 6362 | 2,042,420 | 158,866,983 |
| 2026-01-12 | 78.38 | 78.54 | 78.84 | 78 | +0.18% | 3637 | 970,440 | 76,157,147 |
| 2026-01-09 | 78.32 | 78.4 | 78.82 | 78.3 | -0.03% | 1331 | 302,270 | 23,728,656 |
| 2026-01-08 | 78.68 | 78.42 | 78.96 | 78.02 | -0.38% | 2347 | 565,940 | 44,370,516 |
| 2026-01-06 | 78.88 | 78.72 | 79.72 | 78.5 | -0.20% | 1921 | 413,830 | 32,680,190 |
| 2026-01-05 | 79.32 | 78.88 | 79.54 | 78.2 | 0.00% | 4119 | 549,840 | 43,270,423 |