РуссНефть

RNFT

105.45 ₽ 0%

История котировок RNFT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	235	233	239.4	232.6	-0.51%	1028	15,938	3,745,006
2020-12-29	236.8	234.2	245	230.2	-0.85%	1546	47,556	11,280,107
2020-12-28	238	236.2	241.8	233	-0.59%	1228	26,762	6,379,987
2020-12-25	237.8	237.6	243.6	237	-0.34%	837	24,210	5,821,760
2020-12-24	245	238.4	249.4	231.2	-0.58%	2498	62,433	15,048,900
2020-12-23	230.2	239.8	254.2	229	+3.90%	5507	113,241	27,788,989
2020-12-22	227.6	230.8	235	224	+1.23%	1483	22,293	5,060,950
2020-12-21	238.6	228	238.6	225.4	-4.36%	1704	21,612	4,970,391
2020-12-18	240	238.4	243	235.6	-0.42%	1248	18,651	4,462,375
2020-12-17	242	239.4	242.2	237	-0.25%	1573	22,698	5,436,802
2020-12-16	256	240	256	238.4	-3.77%	3530	77,766	18,808,551
2020-12-15	260.2	249.4	263.8	245	-4.15%	2527	43,474	11,072,035
2020-12-14	264.2	260.2	267.6	260	-1.14%	1948	33,871	8,931,660
2020-12-11	265.6	263.2	265.6	255.8	-0.90%	2001	35,114	9,177,172
2020-12-10	273.6	265.6	276.4	264	-3.35%	1630	25,667	6,900,413
2020-12-09	275.4	274.8	277	272	-0.36%	900	13,562	3,709,745
2020-12-08	280	275.8	284	275	-1.01%	1189	26,403	7,310,777
2020-12-07	288	278.6	292.6	265	-3.26%	3246	54,263	15,129,307
2020-12-04	289	288	294.8	286	-0.62%	1357	33,648	9,749,010
2020-12-03	291.4	289.8	295.8	288	-1.50%	1359	26,889	7,841,490
2020-12-02	294.8	294.2	295.2	290.4	-0.20%	739	11,784	3,454,412
2020-12-01	296	294.8	297	293.2	+0.14%	909	13,478	3,974,068
2020-11-30	294.2	294.4	295.8	293	-0.47%	747	8,495	2,503,687
2020-11-27	295.2	295.8	297	293.8	+0.20%	715	12,832	3,788,894
2020-11-26	294.4	295.2	300	293.6	+0.27%	843	8,881	2,628,312
2020-11-25	295.2	294.4	298.4	293	-0.41%	939	18,329	5,415,029
2020-11-24	295.2	295.6	299	294.8	-0.47%	1094	21,731	6,443,769
2020-11-23	298	297	299	295.2	+0.41%	1165	17,321	5,156,425
2020-11-20	300	295.8	301	294.4	-1.20%	812	17,922	5,312,472
2020-11-19	299.2	299.4	300	296.6	+0.47%	649	5,969	1,779,254
2020-11-18	298.4	298	299.6	296.8	-0.07%	845	10,651	3,176,286
2020-11-17	302	298.2	302	298	-1.06%	1012	9,079	2,720,878
2020-11-16	300.4	301.4	303	298.8	+0.60%	2125	22,129	6,654,102
2020-11-13	295	299.6	300.2	295	+0.27%	894	7,919	2,368,836
2020-11-12	297.2	298.8	299	293.2	+0.54%	1220	12,801	3,788,085
2020-11-11	301.6	297.2	302.6	296.2	-0.93%	2149	29,911	8,975,762
2020-11-10	299.4	300	305.8	296	+0.33%	1646	22,911	6,854,863
2020-11-09	307.2	299	307.2	293.8	-0.07%	2633	36,710	10,981,644
2020-11-06	301.2	299.2	307.6	293.2	-3.05%	1456	20,516	6,153,002
2020-11-05	302.4	308.6	310	292	+4.54%	1311	11,218	3,381,060
2020-11-03	293.8	295.2	300	287	+1.79%	925	11,167	3,255,763
2020-11-02	290.2	290	294	286	0.00%	1181	11,745	3,407,331
2020-10-30	292.6	290	292.8	264.2	-1.02%	651	2,631	760,190
2020-10-29	290	293	294.2	281.2	+1.03%	565	2,452	712,381
2020-10-28	297.4	290	297.4	289.8	-2.42%	1136	5,795	1,686,044
2020-10-27	298	297.2	301.8	291.8	-0.67%	673	2,107	626,798
2020-10-26	308.6	299.2	308.8	290.4	-2.73%	2416	13,756	4,136,269
2020-10-23	306.4	307.6	309.8	303.4	+0.59%	924	6,511	1,991,521
2020-10-22	306.6	305.8	317	302	+1.06%	733	3,216	977,227
2020-10-21	310	302.6	312	301	-1.37%	1014	10,764	3,311,922
2020-10-20	304	306.8	309.8	300	+1.86%	1240	5,581	1,688,268
2020-10-19	318	301.2	318	300	-1.95%	1747	12,521	3,813,550
2020-10-16	313	307.2	320.2	305	-0.58%	1744	14,032	4,350,263
2020-10-15	330	309	334	306.2	-6.36%	1845	22,146	7,007,239
2020-10-14	339.8	330	342	324.2	-2.71%	1758	16,569	5,550,384
2020-10-13	339.8	339.2	339.8	336.8	+0.77%	1153	3,588	1,214,893
2020-10-12	340.2	336.6	342.8	335.6	-1.17%	1284	8,192	2,771,850
2020-10-09	343.8	340.6	348.4	340	-1.73%	733	5,082	1,739,017
2020-10-08	345.6	346.6	348.6	345	-0.29%	738	1,863	644,869
2020-10-07	352.8	347.6	359.8	345.2	-0.57%	614	5,020	1,750,793
2020-10-06	365	349.6	365	348.2	-0.46%	719	8,026	2,811,887
2020-10-05	349	351.2	357	346.6	+1.21%	749	10,019	3,511,044
2020-10-02	347.8	347	348	340.4	+1.46%	595	5,251	1,802,943
2020-10-01	348.2	342	348.2	340.2	0.00%	509	5,127	1,763,465
2020-09-30	350	342	350	342	-0.29%	444	3,651	1,254,030
2020-09-29	343	343	347.8	343	+0.12%	485	5,278	1,820,804
2020-09-28	345.6	342.6	346.8	334.6	-1.50%	838	7,171	2,455,894
2020-09-25	351.6	347.8	357	344.2	+0.81%	842	12,597	4,395,432
2020-09-24	365.8	345	365.8	318.8	-4.38%	2131	30,976	10,637,704
2020-09-23	366.4	360.8	375.6	359.6	-1.47%	1133	8,910	3,244,373
2020-09-22	362.6	366.2	373	362.4	+1.33%	838	14,083	5,166,589
2020-09-21	373.6	361.4	377	360.8	-1.36%	1058	15,282	5,607,847
2020-09-18	402	366.4	405.2	366.4	-9.44%	3110	864,169	317,985,132
2020-09-17	411.6	404.6	411.6	402	-0.10%	371	8,383	3,398,203
2020-09-16	403	405	407.8	401	+0.85%	699	12,278	4,971,548
2020-09-15	401	401.6	405.4	400.2	-0.35%	812	9,088	3,658,097
2020-09-14	407	403	412	399.6	-0.89%	716	17,160	6,921,288
2020-09-11	411	406.6	411	402	+0.35%	417	14,091	5,681,505
2020-09-10	426	405.2	426	405.2	-2.55%	488	15,023	6,135,408
2020-09-09	421	415.8	426.4	403.4	-0.67%	730	17,456	7,227,619
2020-09-08	427.2	418.6	427.2	414.6	-1.32%	488	7,262	3,040,364
2020-09-07	426	424.2	434	423.6	-2.17%	318	10,507	4,477,074
2020-09-04	434.2	433.6	438	420	-0.14%	695	30,886	13,079,554
2020-09-03	428.6	434.2	445	421.2	+1.31%	464	15,870	6,754,045
2020-09-02	420.2	428.6	433.8	410	+0.99%	675	11,140	4,691,546
2020-09-01	464	424.4	488.8	420	-6.73%	1712	46,702	20,050,045
2020-08-31	460	455	500	301	-1.73%	573	10,514	4,767,006
2020-08-28	477.4	463	477.4	463	-1.95%	715	6,659	3,102,164
2020-08-27	481.4	472.2	489.6	470	-2.32%	607	13,175	6,238,562
2020-08-26	500	483.4	500	481	-1.51%	611	123,253	59,528,621
2020-08-25	495	490.8	495	489.2	-0.37%	1162	6,911	3,393,291
2020-08-24	505.2	492.6	511.4	491.2	+0.29%	1316	11,355	5,619,804
2020-08-21	487.2	491.2	504.8	486.8	0.00%	632	8,173	4,025,044
2020-08-20	497.8	491.2	497.8	486	-1.33%	269	7,609	3,732,143
2020-08-19	509.8	497.8	509.8	493	-0.44%	884	12,495	6,206,894
2020-08-18	497.8	500	506.2	497.8	-0.60%	300	6,085	3,039,551
2020-08-17	504	503	505.6	493	-0.87%	426	7,412	3,716,157
2020-08-14	517.8	507.4	517.8	505.2	-1.28%	171	4,764	2,424,921
2020-08-13	511.8	514	517.2	509.2	-0.39%	337	6,914	3,541,889
2020-08-12	516.6	516	521.4	510	-0.92%	427	6,723	3,457,119
2020-08-11	510	520.8	520.8	510	+2.12%	913	9,782	5,059,069
2020-08-10	513.2	510	513.2	501	+2.82%	819	10,866	5,485,344
2020-08-07	505.6	496	513	496	-2.02%	939	9,552	4,833,195
2020-08-06	508	506.2	512	505	-0.35%	1309	6,957	3,550,217
2020-08-05	493	508	508	493	+1.60%	1482	9,243	4,642,538
2020-08-04	496.6	500	502.2	493.6	+0.64%	1623	9,390	4,666,294
2020-08-03	496	496.8	497.6	493	+0.98%	1434	8,681	4,299,411
2020-07-31	500	492	504.8	492	-1.48%	1317	9,355	4,639,301
2020-07-30	514	499.4	515.8	496.2	-2.73%	1481	11,038	5,639,397
2020-07-29	506.2	513.4	513.4	506.2	+0.39%	1667	10,329	5,273,968
2020-07-28	506	511.4	511.4	492.4	+0.63%	1341	11,092	5,640,176
2020-07-27	510.2	508.2	513.8	506.2	-0.78%	1479	9,652	4,917,921
2020-07-24	506.6	512.2	512.2	505.2	+0.67%	1249	9,476	4,808,599
2020-07-23	514.4	508.8	519.6	506.4	-0.39%	1210	9,818	4,999,585
2020-07-22	513.4	510.8	519.8	506.2	-1.01%	1529	8,854	4,515,946
2020-07-21	520	516	525.4	516	-0.31%	1500	10,928	5,683,998
2020-07-20	493	517.6	529.4	487.2	+4.14%	1252	9,213	4,588,923
2020-07-17	490.6	497	500	490	+0.36%	1768	9,459	4,713,449
2020-07-16	515	495.2	515	485.8	-2.56%	1492	9,541	4,821,774
2020-07-15	508.2	508.2	525.4	455.2	-3.24%	1437	10,607	5,469,361
2020-07-14	514.4	525.2	525.2	506.8	+0.50%	1429	8,908	4,579,183
2020-07-13	518.8	522.6	527.6	518.8	+0.11%	1452	9,326	4,877,170
2020-07-10	532.4	522	534.8	520.6	-2.10%	906	9,063	4,806,220
2020-07-09	541	533.2	541	533.2	-1.77%	87	11,922	6,427,795
2020-07-08	534.6	542.8	542.8	534.6	-1.31%	575	11,086	5,987,271
2020-07-07	536	550	550	534.2	+1.81%	1054	8,395	4,529,758
2020-07-06	537	540.2	544.6	531.6	-0.77%	633	9,044	4,888,333
2020-07-03	546.4	544.4	551.2	544	-0.07%	738	10,546	5,760,509
2020-07-02	537	544.8	544.8	535.4	+1.45%	999	7,937	4,299,654
2020-06-30	529	537	540	528	+0.60%	905	9,469	5,084,836
2020-06-29	523.4	533.8	537	523.2	-0.41%	1071	9,614	5,116,241
2020-06-26	531	536	540	531	+0.56%	1135	11,507	6,162,244
2020-06-25	513.2	533	539	513	+0.57%	1252	10,927	5,826,372
2020-06-23	513.4	530	530	501.4	+1.96%	945	10,479	5,457,203
2020-06-22	482.2	519.8	519.8	478.8	+3.42%	790	11,318	5,642,801
2020-06-19	464.4	502.6	502.6	464.4	+7.16%	1206	22,445	10,968,544
2020-06-18	458	469	474	456.2	+2.85%	1327	13,503	6,296,055
2020-06-17	450	456	460	450	+0.75%	1420	11,689	5,326,268
2020-06-16	451.8	452.6	459	451.2	+0.18%	1005	12,332	5,632,332
2020-06-15	448.8	451.8	452	435.6	+0.40%	1361	11,338	5,091,930
2020-06-11	454	450	454	439.8	+0.54%	1313	13,231	5,917,287
2020-06-10	455	447.6	455	440	-0.93%	834	10,046	4,459,256
2020-06-09	449	451.8	452.6	443.6	+0.80%	1307	12,029	5,410,227
2020-06-08	448.8	448.2	448.8	440.8	+1.86%	1416	13,019	5,820,553
2020-06-05	443	440	449.4	435	+1.15%	1228	11,983	5,257,846
2020-06-04	441	435	441	435	-1.00%	1286	11,541	5,048,143
2020-06-03	432	439.4	448.6	431	+2.09%	1590	15,773	6,890,809
2020-06-02	430	430.4	432	428.6	+0.23%	1243	11,837	5,093,577
2020-06-01	435.2	429.4	435.2	423.2	-1.33%	1306	11,872	5,096,949
2020-05-29	421.4	435.2	435.2	421.2	+2.45%	1569	13,595	5,785,246
2020-05-28	425.8	424.8	425.8	419.4	+1.14%	1264	11,547	4,890,017
2020-05-27	422.4	420	424	419.8	-1.36%	1631	13,056	5,505,749
2020-05-26	426	425.8	429	422.4	+0.42%	1530	13,009	5,531,127
2020-05-25	425.2	424	425.4	420.4	+0.57%	1245	10,307	4,371,524
2020-05-22	425.4	421.6	425.4	420.2	-0.47%	1195	10,280	4,342,977
2020-05-21	423.4	423.6	425.2	420	+0.47%	1559	12,479	5,284,744
2020-05-20	421.4	421.6	423	417.2	-0.09%	1750	12,327	5,194,186
2020-05-19	430	422	430	421	0.00%	1684	13,092	5,534,388
2020-05-18	419.6	422	431.4	417.2	+0.72%	1553	12,049	5,077,816
2020-05-15	418.8	419	420	417	+0.96%	1985	11,887	4,974,854
2020-05-14	426	415	428.4	413	-0.62%	1471	12,029	5,003,434
2020-05-13	425	417.6	432.8	417.6	-3.11%	1919	12,883	5,505,014
2020-05-12	428.8	431	433	428	+0.80%	1719	11,148	4,812,022
2020-05-08	426.2	427.6	429.2	423.2	+0.38%	1763	9,801	4,176,971
2020-05-07	424.8	426	426	422.4	+0.90%	2311	13,180	5,589,693
2020-05-06	420	422.2	423	419.2	+0.52%	1877	13,254	5,589,934
2020-05-05	418.6	420	420	416.4	+1.69%	1679	12,227	5,116,098
2020-05-04	417.6	413	417.6	411	-0.72%	2576	12,677	5,233,665
2020-04-30	424.2	416	427.2	416	0.00%	1887	15,305	6,426,871
2020-04-29	414.4	416	422.4	412	+1.22%	1992	13,779	5,791,732
2020-04-28	413.4	411	415	408.6	-0.24%	2016	12,527	5,162,738
2020-04-27	409.8	412	414	409	+1.43%	1802	11,833	4,875,424
2020-04-24	415	406.2	418	406.2	-1.65%	1851	13,591	5,604,554
2020-04-23	416	413	428.2	413	-0.53%	1432	15,470	6,498,864
2020-04-22	410.2	415.2	419.2	404.2	+4.01%	1415	15,992	6,622,481
2020-04-21	416.4	399.2	416.4	399.2	-4.68%	1295	13,002	5,253,013
2020-04-20	417	418.8	420.6	415.8	+0.43%	1702	12,265	5,127,662
2020-04-17	437.6	417	438	416	-2.07%	1661	17,686	7,481,826
2020-04-16	448.8	425.8	458	425.8	-3.23%	2596	15,637	6,873,561
2020-04-15	460	440	462.2	440	-4.89%	1388	14,961	6,658,129
2020-04-14	463	462.6	478.8	460.2	+3.82%	1444	11,827	5,499,343
2020-04-13	470.2	445.6	480	445.6	-4.38%	1779	14,177	6,528,740
2020-04-10	477	466	483	459.8	-0.21%	1612	11,226	5,189,624
2020-04-09	466.8	467	467	459.8	+1.83%	1691	12,028	5,586,435
2020-04-08	456.2	458.6	464	453.2	-0.13%	1915	12,010	5,470,784
2020-04-07	460	459.2	462.4	453.2	+1.19%	1290	12,423	5,699,754
2020-04-06	459.2	453.8	459.6	450.4	+0.04%	3591	15,023	6,798,207
2020-04-03	456	453.6	465	450.4	-1.43%	1354	22,982	10,575,631
2020-04-02	460.2	460.2	468.6	450.8	0.00%	2228	13,434	6,199,708
2020-04-01	466	460.2	469	447.6	-1.92%	1836	11,058	5,074,548
2020-03-31	455	469.2	469.2	446.2	+4.78%	2053	14,904	6,784,215
2020-03-30	449.8	447.8	450	444.4	-0.44%	1762	11,259	5,034,342
2020-03-27	440	449.8	452	440	+0.63%	1351	11,231	5,060,825
2020-03-26	445	447	460.4	442.8	-0.84%	1558	12,009	5,354,452
2020-03-25	461.8	450.8	463.8	443.6	+1.81%	1881	15,403	6,978,219
2020-03-24	474	442.8	491.6	440.8	-1.07%	1662	16,737	7,642,054
2020-03-23	434	447.6	470	431	-4.73%	1203	11,915	5,321,358
2020-03-20	474.2	469.8	496.4	439	+7.36%	776	10,558	4,840,009
2020-03-19	428.4	437.6	438.2	428.4	-1.08%	1028	8,845	3,846,192
2020-03-18	504.4	442.4	504.4	406.4	-3.74%	1064	8,474	3,795,454
2020-03-17	467.2	459.6	486.8	458.2	-1.63%	1042	8,854	4,124,754
2020-03-16	491.6	467.2	500	467.2	-4.30%	884	11,993	5,698,829
2020-03-13	488	488.2	497.6	481.2	-0.12%	1156	9,750	4,732,611
2020-03-12	517.8	488.8	517.8	488.2	-2.47%	978	10,321	5,091,676
2020-03-11	512	501.2	519.2	496.8	-1.49%	1188	10,728	5,373,500
2020-03-10	509	508.8	509.8	480.2	-1.28%	743	8,300	4,135,960
2020-03-06	532	515.4	534	511.2	+0.23%	1081	9,983	5,211,665
2020-03-05	522.2	514.2	527.6	510.2	-2.24%	1391	9,596	5,006,323
2020-03-04	525.4	526	526.6	510	-0.75%	1260	10,473	5,491,476
2020-03-03	537.2	530	539.6	526	+0.84%	1420	9,909	5,263,296
2020-03-02	544.6	525.6	545.2	505	-3.95%	1080	9,797	5,213,255
2020-02-28	523	547.2	547.2	505	+4.63%	988	13,104	6,889,839
2020-02-27	526.6	523	529.4	520	-0.98%	1227	10,506	5,533,087
2020-02-26	543.8	528.2	543.8	525	-0.60%	1325	9,974	5,270,940
2020-02-25	535.4	531.4	544	531	-1.56%	1179	10,177	5,424,431
2020-02-21	544.2	539.8	547	535.6	0.00%	1157	10,116	5,481,820
2020-02-20	544	539.8	546.6	539	+0.22%	946	9,692	5,256,797
2020-02-19	535.6	538.6	549.2	535.6	-0.26%	1000	9,549	5,141,230
2020-02-18	552.2	540	552.4	537.4	-1.82%	858	9,411	5,097,319
2020-02-17	534	550	553.8	533	+2.38%	1327	10,307	5,527,439
2020-02-14	530.2	537.2	540	530.2	+0.90%	1233	9,600	5,115,845
2020-02-13	529.8	532.4	534.8	528.6	+0.60%	1451	9,800	5,198,003
2020-02-12	530.6	529.2	530.6	527.6	-0.19%	1465	9,809	5,193,071
2020-02-11	533.4	530.2	534.8	528	+0.38%	1301	9,611	5,094,125
2020-02-10	532	528.2	532	528.2	-0.19%	1117	9,447	5,006,639
2020-02-07	531.2	529.2	536.4	529	-0.15%	1309	9,745	5,170,791
2020-02-06	531.4	530	531.4	530	+0.08%	1793	10,096	5,354,305
2020-02-05	537	529.6	538.4	528	-0.71%	1457	11,064	5,886,149
2020-02-04	535.4	533.4	538.2	532	0.00%	960	9,495	5,077,982
2020-02-03	536.8	533.4	539.6	533.4	+0.45%	1162	9,790	5,248,396
2020-01-31	537.4	531	542.2	531	-1.26%	1444	9,863	5,319,136
2020-01-30	538.6	537.8	540	537.6	-0.22%	851	2,714	1,462,464
2020-01-29	544.4	539	544.4	538.2	+0.15%	5362	9,503	5,128,600
2020-01-28	542	538.2	542.2	538	-0.66%	4762	9,578	5,172,664
2020-01-27	540	541.8	546.6	536.4	-0.55%	4632	9,711	5,273,468
2020-01-24	542.2	544.8	545.6	542.2	+0.78%	4274	9,589	5,221,487
2020-01-23	543.2	540.6	547	540	-0.84%	4119	10,115	5,483,623
2020-01-22	545.4	545.2	548	541.8	+0.04%	4387	10,515	5,718,225
2020-01-21	556	545	556	543	-0.40%	4758	10,897	5,939,784
2020-01-20	542.8	547.2	547.8	542.8	+0.59%	4512	10,493	5,721,548
2020-01-17	546.2	544	547	542.8	+0.22%	4923	10,741	5,840,579
2020-01-16	547.6	542.8	548.8	541.2	-0.11%	4818	12,456	6,798,477
2020-01-15	548.4	543.4	550	542	-0.91%	4518	11,595	6,327,884
2020-01-14	546.6	548.4	550.2	544.2	+0.51%	6262	13,120	7,174,965
2020-01-13	551.8	545.6	552	545.6	-0.87%	4054	9,279	5,100,099
2020-01-10	546.8	550.4	552	544.2	+1.18%	10064	28,648	15,736,978
2020-01-09	551.6	544	551.6	542	-0.84%	13017	29,288	15,967,780
2020-01-08	550.2	548.6	550.8	529.4	-0.83%	13627	28,629	15,656,449
2020-01-06	552.8	553.2	556.6	551	+0.47%	10169	28,365	15,709,891
2020-01-03	541.4	550.6	554.2	541.4	0.00%	12694	28,070	15,485,188

Архив котировок акции RNFT по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016