РуссНефть
RNFT
105.45 ₽ 0%История котировок RNFT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2016-12-30 | 558.8 | 558.6 | 559.6 | 558.2 | -0.18% | 96 | 24,936 | 13,939,250 |
| 2016-12-29 | 559.7 | 559.6 | 560 | 559.2 | 0.00% | 96 | 24,045 | 13,458,600 |
| 2016-12-28 | 559 | 559.6 | 560.8 | 559 | +0.02% | 114 | 28,147 | 15,751,802 |
| 2016-12-27 | 559.6 | 559.5 | 560.8 | 557.7 | +0.02% | 234 | 39,964 | 22,354,596 |
| 2016-12-26 | 557 | 559.4 | 559.8 | 557 | +0.11% | 273 | 37,733 | 21,099,223 |
| 2016-12-23 | 555 | 558.8 | 559.5 | 555 | -0.20% | 320 | 39,713 | 22,198,935 |
| 2016-12-22 | 555.1 | 559.9 | 560.3 | 555.1 | +0.02% | 227 | 41,377 | 23,160,684 |
| 2016-12-21 | 556 | 559.8 | 560.3 | 556 | +0.02% | 181 | 41,957 | 23,473,252 |
| 2016-12-20 | 557.7 | 559.7 | 559.7 | 556.7 | +0.52% | 106 | 38,388 | 21,408,087 |
| 2016-12-19 | 559.7 | 556.8 | 559.7 | 555.5 | +0.29% | 89 | 31,808 | 17,714,033 |
| 2016-12-16 | 556.2 | 555.2 | 557 | 554.9 | +0.04% | 69 | 32,730 | 18,189,609 |
| 2016-12-15 | 554.8 | 555 | 555.6 | 554.4 | 0.00% | 84 | 38,211 | 21,206,743 |
| 2016-12-14 | 554.6 | 555 | 555 | 554 | +0.47% | 81 | 33,772 | 18,730,505 |
| 2016-12-13 | 553.9 | 552.4 | 554.8 | 552.4 | -0.11% | 146 | 16,810 | 9,306,344 |
| 2016-12-12 | 552 | 553 | 554.5 | 551.9 | +0.36% | 125 | 18,069 | 10,005,630 |
| 2016-12-09 | 550.5 | 551 | 552.7 | 550.4 | -0.18% | 143 | 20,905 | 11,533,129 |
| 2016-12-08 | 553.7 | 552 | 556.2 | 550 | -0.45% | 259 | 28,042 | 15,496,150 |
| 2016-12-07 | 559.9 | 554.5 | 559.9 | 551 | -0.11% | 162 | 19,093 | 10,583,390 |
| 2016-12-06 | 558.6 | 555.1 | 559.5 | 553.6 | -0.79% | 133 | 11,696 | 6,508,019 |
| 2016-12-05 | 558 | 559.5 | 559.5 | 552 | +0.27% | 248 | 29,074 | 16,110,350 |
| 2016-12-02 | 556 | 558 | 558 | 551 | +0.13% | 329 | 40,807 | 22,589,512 |
| 2016-12-01 | 555.7 | 557.3 | 557.5 | 555 | +0.23% | 111 | 11,613 | 6,463,479 |
| 2016-11-30 | 550.7 | 556 | 556 | 550.4 | +1.05% | 419 | 36,222 | 20,051,860 |
| 2016-11-29 | 550 | 550.2 | 553.6 | 549.2 | -0.31% | 267 | 26,708 | 14,717,259 |
| 2016-11-28 | 550 | 551.9 | 559.8 | 547.1 | -1.09% | 348 | 31,113 | 17,132,166 |
| 2016-11-25 | 605 | 558 | 605 | 550.1 | 0.00% | 491 | 31,394 | 17,609,488 |