РуссНефть

RNFT

105.45 ₽ 0%

История котировок RNFT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	612	611.9	615	600	+0.31%	547	20,679	12,632,801
2017-12-28	606.8	610	620	598.1	+0.69%	189	20,279	12,305,057
2017-12-27	604.8	605.8	609.1	600	+0.38%	613	30,966	18,780,941
2017-12-26	603	603.5	608	601.8	+0.58%	574	27,531	16,642,753
2017-12-25	590	600	605	589.8	+2.23%	619	29,312	17,523,304
2017-12-22	552.5	586.9	586.9	552.5	+2.80%	644	39,651	22,740,862
2017-12-21	558.2	570.9	574.9	558.1	+2.18%	741	35,415	20,213,445
2017-12-20	513.1	558.7	558.7	500.4	+5.89%	719	32,459	17,377,413
2017-12-19	521.9	527.6	528.2	516.7	-0.30%	820	30,980	16,089,242
2017-12-18	501.8	529.2	529.4	501.8	+2.54%	835	32,324	16,567,248
2017-12-15	542.8	516.1	542.9	496	-3.24%	892	36,607	19,331,299
2017-12-14	577.9	533.4	577.9	533.2	-6.39%	551	59,429	32,828,809
2017-12-13	555	569.8	569.8	555	+3.00%	704	29,077	16,358,581
2017-12-12	544.6	553.2	579.9	543.1	+2.46%	998	28,136	15,735,084
2017-12-11	532	539.9	543.3	531	+2.23%	1275	31,600	16,939,064
2017-12-08	514	528.1	533	513.8	+2.54%	565	29,630	15,634,127
2017-12-07	507	515	518	504.4	+1.68%	675	30,250	15,491,139
2017-12-06	494.7	506.5	506.5	494.3	+1.91%	740	31,111	15,617,689
2017-12-05	488.9	497	497	488.7	+1.45%	634	30,914	15,327,483
2017-12-04	506.9	489.9	506.9	476.6	+3.75%	609	30,986	15,290,384
2017-12-01	500.1	472.2	500.1	472.1	-5.58%	650	31,325	15,173,813
2017-11-30	480.9	500.1	506.5	462.2	+5.26%	613	13,600,613	6,813,469,158
2017-11-29	496.9	475.1	496.9	471.1	-4.39%	645	38,095	18,153,916
2017-11-28	506.6	496.9	507	490	-0.90%	661	35,983	17,877,001
2017-11-27	520	501.4	520.1	500.3	-1.45%	2311	35,173	17,885,648
2017-11-24	511	508.8	517.4	504	-0.35%	533	35,028	17,817,980
2017-11-23	526.6	510.6	526.7	510.6	-2.95%	679	30,250	15,622,294
2017-11-22	542	526.1	553.6	522.1	-4.61%	774	31,649	16,752,507
2017-11-21	562.8	551.5	562.8	541.9	-1.41%	697	4,591,873	2,530,120,843
2017-11-20	563	559.4	564.6	557.6	+0.61%	591	31,483	17,687,454
2017-11-17	557.6	556	564.5	556	-1.03%	616	32,626	18,240,293
2017-11-16	558.6	561.8	564	557	-0.05%	601	136,170	76,500,824
2017-11-15	555.2	562.1	576.9	555.2	-1.00%	791	89,839	50,733,153
2017-11-14	560.4	567.8	568	560.4	+0.62%	520	30,871	17,489,628
2017-11-13	562.9	564.3	573.1	560.5	+0.70%	568	29,567	16,757,572
2017-11-10	563.1	560.4	567.8	557	-0.99%	782	32,765	18,451,565
2017-11-09	558.7	566	566.8	558.7	+1.80%	980	30,924	17,438,794
2017-11-08	561.2	556	568.7	556	-2.18%	553	34,055	19,249,143
2017-11-07	561.8	568.4	570	555.1	+1.36%	613	36,044	20,370,362
2017-11-03	555	560.8	561.5	547	+1.59%	492	35,575	19,792,259
2017-11-02	551.1	552	560	551.1	+0.35%	579	38,468	21,491,561
2017-11-01	558.9	550.1	559	550.1	-1.49%	552	38,277	21,367,238
2017-10-31	556.9	558.4	573.7	556.9	-0.29%	691	41,478	23,262,421
2017-10-30	551.9	560	564.5	550.5	+0.05%	622	38,662	21,611,887
2017-10-27	563	559.7	571	555	+0.09%	550	40,882	23,100,186
2017-10-26	590	559.2	590	554.8	-3.57%	918	55,861	31,284,870
2017-10-25	561.8	579.9	589	561.8	+1.92%	931	39,373	22,627,965
2017-10-24	560	569	570	552.7	+1.55%	480	33,434	18,814,148
2017-10-23	559.8	560.3	561.2	549.7	+1.50%	802	89,084	49,193,476
2017-10-20	547	552	554.5	547	+0.67%	690	85,488	47,156,824
2017-10-19	547.1	548.3	555	547.1	-1.01%	699	32,266	17,818,724
2017-10-18	554.9	553.9	572.1	551.3	-0.18%	837	50,594	28,058,295
2017-10-17	550.4	554.9	555	550.4	+0.82%	569	30,677	16,917,915
2017-10-16	548.3	550.4	555.5	546	+0.38%	520	63,048	34,881,281
2017-10-13	555.3	548.3	555.3	548.3	-0.49%	635	33,776	18,598,288
2017-10-12	550.4	551	552.7	550	-0.72%	566	3,121,042	1,719,694,922
2017-10-11	548	555	557.9	548	+0.63%	672	31,475	17,419,611
2017-10-10	556.1	551.5	561.9	551.5	-0.54%	524	58,933	32,819,989
2017-10-09	550.7	554.5	563	550.1	+0.91%	638	46,638	25,936,094
2017-10-06	548	549.5	554.9	547	+0.79%	499	25,903	14,292,683
2017-10-05	549.3	545.2	558.6	545.1	-0.76%	1296	29,520	16,138,250
2017-10-04	550	549.4	555.2	548.5	-0.11%	1757	50,394	27,882,281
2017-10-03	550	550	562	545.5	0.00%	1259	40,403	22,366,026
2017-10-02	569.1	550	573	546.1	-3.34%	1792	28,554	15,954,772
2017-09-29	571.5	569	577.7	560.1	-0.87%	899	2,614,739	1,503,435,866
2017-09-28	565.9	574	577.9	565.9	-0.16%	825	27,654	15,817,494
2017-09-27	570	574.9	580.5	566.1	+1.30%	1129	29,541	16,932,570
2017-09-26	584.1	567.5	586.4	567.1	-2.84%	597	26,373	15,364,405
2017-09-25	591.7	584.1	591.7	578.5	-1.05%	558	28,759	16,876,878
2017-09-22	558	590.3	598.9	550.4	+5.71%	966	144,598	84,189,204
2017-09-21	552.4	558.4	559.7	546.4	+0.98%	603	29,171	16,083,651
2017-09-20	549	553	558	545	+0.67%	632	86,980	47,756,803
2017-09-19	569.9	549.3	569.9	545	-1.54%	586	31,277	17,497,155
2017-09-18	565.9	557.9	585.8	557	-4.80%	663	34,441	19,299,673
2017-09-15	589.9	586	589.9	550	+5.38%	1109	58,729	33,125,381
2017-09-14	602.6	556.1	602.6	556.1	-7.55%	1293	69,303	40,411,764
2017-09-13	604	601.5	604	601.2	-0.03%	485	33,577	20,246,837
2017-09-12	600.7	601.7	603	600.6	-0.13%	439	49,374	29,749,481
2017-09-11	600.6	602.5	602.5	600.6	+0.22%	643	42,497	25,583,619
2017-09-08	601.2	601.2	602.8	600.7	-0.33%	571	54,167	32,623,597
2017-09-07	601.1	603.2	603.8	601.1	-0.02%	1198	33,597	20,245,577
2017-09-06	604	603.3	604	601.9	+0.30%	464	33,226	20,023,851
2017-09-05	600.9	601.5	603.2	600.9	+0.03%	482	33,787	20,349,201
2017-09-04	608	601.3	608	600.8	0.00%	1079	34,926	21,027,684
2017-09-01	605.2	601.3	605.2	601.3	-0.60%	635	57,712	34,806,345
2017-08-31	601.4	604.9	604.9	599.8	+0.97%	576	54,385	32,753,240
2017-08-30	598.6	599.1	601	598.6	+0.02%	488	33,478	20,078,462
2017-08-29	595	599	600.3	595	+0.03%	496	33,982	20,353,125
2017-08-28	597.1	598.8	599.4	597.1	+0.12%	511	39,879	23,875,584
2017-08-25	597.6	598.1	599.7	596.3	-0.25%	462	42,332	25,311,275
2017-08-24	595.1	599.6	602.5	595.1	+0.25%	985	61,035	36,687,215
2017-08-23	596.6	598.1	600.1	590.2	+0.12%	520	69,156	41,051,129
2017-08-22	595.5	597.4	602.1	595.5	-0.23%	512	35,224	21,151,572
2017-08-21	609	598.8	609	591.1	+0.64%	662	201,734	121,052,231
2017-08-18	598.7	595	603.4	590.6	-0.53%	561	112,057	66,626,528
2017-08-17	598	598.2	604.8	597	+0.02%	447	116,813	70,457,533
2017-08-16	597	598.1	605	595.7	+0.29%	499	82,433	49,622,426
2017-08-15	598	596.4	598	596.1	+2.37%	512	34,558	20,624,163
2017-08-14	599.9	582.6	599.9	582.6	-2.87%	504	29,805	17,846,664
2017-08-11	599	599.8	600.6	599	-0.13%	596	33,338	20,008,416
2017-08-10	604.9	600.6	604.9	600.4	-0.02%	656	26,337	15,821,540
2017-08-09	600.3	600.7	601.6	600.3	-0.02%	562	27,268	16,381,255
2017-08-08	599	600.8	601	599	-0.02%	540	29,262	17,578,828
2017-08-07	600.9	600.9	601	600.9	-0.02%	448	25,139	15,107,115
2017-08-04	600.9	601	601.2	600.9	-0.03%	393	109,212	65,646,027
2017-08-03	601.3	601.2	601.3	601	-0.02%	397	26,941	16,195,778
2017-08-02	602.4	601.3	602.4	601.3	-0.05%	540	30,440	18,309,945
2017-08-01	604.5	601.6	604.5	601.5	-0.36%	483	35,246	21,212,413
2017-07-31	602.1	603.8	603.8	601.7	+0.33%	512	36,158	21,764,545
2017-07-28	602.4	601.8	602.6	601.8	-0.10%	535	31,476	18,953,899
2017-07-27	605	602.4	605	602.4	-0.05%	615	33,467	20,187,441
2017-07-26	603.4	602.7	603.8	602.5	-0.10%	655	31,279	18,859,286
2017-07-25	615	603.3	615	602.9	-0.02%	672	29,913	18,045,384
2017-07-24	611.3	603.4	611.3	602.5	-0.03%	573	29,741	17,947,579
2017-07-21	608.9	603.6	608.9	603.6	-0.12%	587	29,424	17,774,778
2017-07-20	605.2	604.3	605.2	604.3	-0.12%	457	33,122	20,034,609
2017-07-19	600	605	606.7	600	-0.18%	690	34,568	20,925,986
2017-07-18	603.4	606.1	606.1	603.4	+0.20%	481	31,949	19,327,240
2017-07-17	602.9	604.9	604.9	602.9	+0.25%	511	39,376	23,775,082
2017-07-14	604.9	603.4	604.9	603.4	0.00%	485	37,597	22,705,582
2017-07-13	603	603.4	605	600.1	+0.52%	571	54,565	32,853,729
2017-07-12	602.5	600.3	602.5	599.9	-0.12%	676	38,555	23,149,729
2017-07-11	600.7	601	601	600.2	+0.08%	501	35,785	21,489,149
2017-07-10	600.3	600.5	601.2	600.3	+0.02%	574	33,565	20,164,304
2017-07-07	600.6	600.4	600.8	600.4	-0.07%	469	36,860	22,135,397
2017-07-06	601.1	600.8	601.2	600.6	+0.05%	503	32,290	19,399,566
2017-07-05	600.9	600.5	601.1	600.5	-0.10%	443	34,158	20,524,724
2017-07-04	600.7	601.1	601.8	600.7	0.00%	503	26,699	16,047,460
2017-07-03	600.4	601.1	602.9	600.3	+0.02%	469	35,333	21,249,953
2017-06-30	601.5	601	601.5	600.6	+0.03%	408	26,065	15,666,059
2017-06-29	600.7	600.8	601.2	600.5	-0.20%	449	37,174	22,333,724
2017-06-28	599.7	602	604	597.6	+0.38%	441	153,007	91,766,445
2017-06-27	601	599.7	601.2	599.5	-0.22%	539	30,276	18,185,905
2017-06-26	601.4	601	601.4	600	-0.17%	631	34,265	20,579,748
2017-06-23	596	602	602	596	+0.85%	511	178,176	107,034,496
2017-06-22	595.4	596.9	597.4	595	+0.03%	539	31,745	18,932,222
2017-06-21	614.9	596.7	614.9	594.7	+0.34%	471	32,524	19,373,197
2017-06-20	615	594.7	615	593.1	+0.41%	592	40,765	24,259,187
2017-06-19	582	592.3	595.2	552.8	+2.76%	1751	119,140	69,275,227
2017-06-16	595	576.4	603.4	576.4	-3.61%	1447	470,544	278,109,432
2017-06-15	601	598	603.1	595.5	-0.45%	1487	434,251	259,847,163
2017-06-14	600.3	600.7	602.1	595.9	-0.07%	1004	280,385	167,541,853
2017-06-13	600	601.1	604.5	594.9	-0.03%	949	108,058	64,797,563
2017-06-09	601	601.3	603	600.4	+0.02%	772	60,273	36,231,902
2017-06-08	597.8	601.2	601.2	593	+0.20%	887	68,310	40,952,063
2017-06-07	604.9	600	607.2	596.2	-0.73%	384	65,646	39,384,324
2017-06-06	609.8	604.4	609.8	596.7	-0.89%	467	49,777	29,871,065
2017-06-05	599.1	609.8	609.8	597.5	+1.63%	460	48,893	29,396,510
2017-06-02	587	600	604.5	587	+0.02%	372	36,374	21,625,712
2017-06-01	621.3	599.9	621.3	572.3	+1.33%	413	84,639	50,405,081
2017-05-31	585.7	592	592	585.7	+0.83%	439	42,049	24,810,985
2017-05-30	586.1	587.1	587.9	585.7	-0.20%	326	34,375	20,175,344
2017-05-29	586	588.3	589.5	585.5	+0.34%	385	31,738	18,651,942
2017-05-26	587	586.3	589.2	586.1	-0.09%	327	29,243	17,154,308
2017-05-25	589.4	586.8	589.8	586.4	+0.05%	391	29,875	17,566,597
2017-05-24	583	586.5	591.2	583	+2.02%	403	35,469	20,872,563
2017-05-23	584.6	574.9	585.5	574.9	-1.71%	526	35,116	20,536,895
2017-05-22	585.1	584.9	587	583.5	-0.02%	566	37,045	21,665,921
2017-05-19	584.2	585	588.4	583.7	+0.07%	442	33,565	19,636,551
2017-05-18	585.4	584.6	585.5	583.5	+0.12%	480	32,729	19,135,721
2017-05-17	585	583.9	587	583.9	-0.17%	357	45,714	26,704,316
2017-05-16	584.2	584.9	585.3	584.1	-0.05%	412	33,213	19,419,564
2017-05-15	589.2	585.2	589.2	584.1	-0.02%	514	34,400	20,140,065
2017-05-12	584.1	585.3	585.7	584.1	+0.15%	601	63,101	36,911,545
2017-05-11	584.2	584.4	585.8	584.1	+0.10%	379	32,765	19,167,954
2017-05-10	589.7	583.8	589.7	583.8	-0.34%	447	33,446	19,605,071
2017-05-05	584.5	585.8	588.9	584.5	-0.34%	391	39,146	22,916,747
2017-05-04	584.6	587.8	588.4	584.6	+0.55%	472	38,384	22,498,015
2017-05-03	590	584.6	590	584.4	-0.44%	499	34,296	20,107,453
2017-05-02	589.2	587.2	589.9	587.1	-0.12%	507	44,499	26,169,752
2017-04-28	583.1	587.9	588.6	583	+1.41%	352	82,812	48,676,652
2017-04-27	565.7	579.7	579.7	565.7	+1.97%	394	36,037	20,817,668
2017-04-26	564.6	568.5	569.9	564.6	+0.67%	314	48,422	27,495,949
2017-04-25	563.7	564.7	565	563.6	+0.09%	565	48,334	27,272,600
2017-04-24	564.4	564.2	565	563.7	+0.12%	563	32,747	18,481,247
2017-04-21	562.1	563.5	565.1	562.1	+0.34%	479	27,963	15,750,458
2017-04-20	562.8	561.6	574	561.6	+0.16%	407	45,954	25,974,713
2017-04-19	559.5	560.7	562.4	559.5	+0.07%	726	40,843	22,904,633
2017-04-18	559.4	560.3	562.8	559.4	+0.02%	734	39,234	21,984,312
2017-04-17	562.8	560.2	562.8	560	+0.04%	606	36,058	20,210,919
2017-04-14	560.2	560	561.4	560	-0.16%	684	36,183	20,288,199
2017-04-13	560.2	560.9	562.1	559.4	+0.23%	420	38,739	21,728,107
2017-04-12	559.8	559.6	562.8	559.6	-0.04%	712	37,939	21,277,512
2017-04-11	560.7	559.8	561.8	559.8	-0.23%	931	38,818	21,782,412
2017-04-10	561.8	561.1	561.8	560.3	-0.09%	490	40,863	22,934,818
2017-04-07	560.4	561.6	561.9	560.1	+0.11%	362	34,422	19,316,402
2017-04-06	561.8	561	561.9	561	+0.04%	331	37,415	21,003,483
2017-04-05	562	560.8	562.7	560	-0.23%	321	37,309	20,946,544
2017-04-04	560.3	562.1	562.4	560.2	+0.05%	298	36,158	20,321,362
2017-04-03	560.2	561.8	562.4	560.1	+0.18%	339	36,040	20,242,112
2017-03-31	560.1	560.8	561.9	560.1	-0.21%	325	36,320	20,381,732
2017-03-30	560	562	562.8	559	+0.39%	358	35,972	20,215,317
2017-03-29	561.2	559.8	561.2	559.8	-0.41%	346	34,324	19,231,647
2017-03-28	560	562.1	562.5	560	+0.25%	336	35,860	20,134,808
2017-03-27	560.1	560.7	560.7	558.7	+0.38%	343	36,641	20,516,348
2017-03-24	558.6	558.6	560.2	557.7	+0.25%	327	35,018	19,588,313
2017-03-23	558	557.2	558.3	557.2	-0.04%	273	34,150	19,044,302
2017-03-22	557.7	557.4	558.2	557.4	-0.04%	285	37,350	20,836,922
2017-03-21	558	557.6	558.4	557.5	-0.11%	281	38,797	21,654,808
2017-03-20	558.1	558.2	558.6	557.9	-0.11%	379	38,065	21,253,230
2017-03-17	558.2	558.8	558.8	557.8	+0.11%	323	42,013	23,457,715
2017-03-16	559.9	558.2	559.9	558.1	-0.13%	418	54,170	30,254,438
2017-03-15	559	558.9	559.4	558.6	-0.07%	344	75,933	42,442,403
2017-03-14	558.6	559.3	559.6	558.6	-0.02%	346	48,051	26,862,258
2017-03-13	558.5	559.4	559.6	558.5	+0.04%	313	40,307	22,543,657
2017-03-10	558.7	559.2	559.9	558.6	+0.04%	356	45,144	25,259,273
2017-03-09	559.1	559	560.2	558.7	-0.13%	469	51,064	28,585,026
2017-03-07	561.4	559.7	561.5	558	-0.16%	363	33,351	18,674,126
2017-03-06	560.2	560.6	560.9	560.2	+0.05%	322	34,348	19,258,596
2017-03-03	560.9	560.3	560.9	560.2	-0.12%	396	34,551	19,362,299
2017-03-02	560.8	561	561.7	560.8	-0.04%	321	34,572	19,406,405
2017-03-01	561	561.2	562.3	560.9	+0.23%	399	38,964	21,874,129
2017-02-28	559.6	559.9	560.5	559.6	+0.02%	372	34,140	19,123,400
2017-02-27	560.3	559.8	560.4	559.7	+0.02%	426	32,742	18,339,076
2017-02-24	560.3	559.7	560.9	559.7	-0.09%	64	10,992	6,159,516
2017-02-22	562.2	560.2	562.2	559.8	+0.04%	630	37,950	21,260,288
2017-02-21	559	560	560.2	559	+0.14%	221	37,061	20,750,898
2017-02-20	559.5	559.2	560.4	558.9	-0.14%	366	33,827	18,928,542
2017-02-17	559.7	560	560.5	559.7	0.00%	422	33,587	18,808,161
2017-02-16	562.7	560	562.7	559.4	-0.30%	385	40,692	22,798,027
2017-02-15	562.5	561.7	562.5	540	-0.12%	342	27,632	15,519,101
2017-02-14	559.3	562.4	563.2	559.3	+0.43%	448	44,341	24,846,687
2017-02-13	559.9	560	560	559.8	+0.02%	387	41,458	23,212,768
2017-02-10	559.2	559.9	560.1	559.2	-0.02%	330	36,934	20,683,692
2017-02-09	559.3	560	560.1	559.3	+0.02%	344	37,943	21,246,416
2017-02-08	559.1	559.9	560.2	559.1	+0.09%	346	36,136	20,231,486
2017-02-07	559.5	559.4	559.6	559.4	-0.02%	408	38,371	21,471,052
2017-02-06	559.4	559.5	559.9	559.4	-0.02%	339	40,743	22,800,940
2017-02-03	559.2	559.6	559.7	559.2	+0.04%	355	36,374	20,354,987
2017-02-02	559.3	559.4	560	559.3	0.00%	348	36,662	20,521,664
2017-02-01	558.3	559.4	559.5	558.3	+0.02%	355	41,299	23,099,765
2017-01-31	558.1	559.3	559.7	558.1	0.00%	294	28,747	16,082,698
2017-01-30	558.7	559.3	559.8	558.7	0.00%	343	39,305	21,990,997
2017-01-27	558.1	559.3	559.7	558.1	-0.14%	385	39,328	21,998,594
2017-01-26	555.5	560.1	560.1	555.5	+0.09%	326	37,518	20,991,272
2017-01-25	558.1	559.6	559.7	558.1	+0.02%	316	37,412	20,935,213
2017-01-24	559.1	559.5	560.1	559	+0.02%	312	36,553	20,455,893
2017-01-23	559.9	559.4	559.9	559.1	-0.02%	414	36,099	20,199,896
2017-01-20	559.3	559.5	559.7	559.3	-0.02%	349	36,332	20,326,730
2017-01-19	559.4	559.6	559.6	559.3	+0.05%	377	37,207	20,816,780
2017-01-18	559.3	559.3	559.6	559.3	-0.05%	358	37,764	21,127,821
2017-01-17	559.2	559.6	560	555.8	+0.04%	353	36,113	20,206,279
2017-01-16	559.3	559.4	559.6	559.2	0.00%	420	45,042	25,195,736
2017-01-13	559.4	559.4	559.9	559.3	-0.04%	357	38,190	21,364,075
2017-01-12	559.8	559.6	559.8	559.3	+0.05%	364	44,018	24,628,623
2017-01-11	559.3	559.3	559.5	558.9	0.00%	308	40,027	22,380,368
2017-01-10	559.3	559.3	559.9	558.5	0.00%	230	36,056	20,164,877
2017-01-09	559.3	559.3	559.5	558.8	+0.04%	234	37,448	20,942,801
2017-01-06	559.5	559.1	559.7	559.1	-0.14%	99	16,940	9,476,780
2017-01-05	560	559.9	560	559.4	0.00%	112	15,488	8,666,637
2017-01-04	559.5	559.9	560	559	+0.13%	81	18,855	10,545,424
2017-01-03	561	559.2	561	559	0.00%	56	6,557	3,667,682

Архив котировок акции RNFT по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016