РуссНефть

RNFT

105.5 ₽ +0.05% ↑

История котировок RNFT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	133.4	132.5	134.6	131.3	-0.38%	9361	1,277,289	169,870,241
2023-12-28	138.5	133	139.6	132.5	-3.83%	12249	1,980,330	267,706,167
2023-12-27	137.5	138.3	144	135.7	+1.02%	40605	8,558,543	1,196,967,749
2023-12-26	134	136.9	137.5	131	+2.70%	20603	2,835,828	381,101,806
2023-12-25	135.5	133.3	136.4	131.7	-1.19%	12347	1,482,185	198,395,506
2023-12-22	135.5	134.9	138.4	134.1	-0.44%	18472	2,298,059	313,546,630
2023-12-21	138	135.5	138	132.6	-1.81%	16623	2,585,515	350,332,429
2023-12-20	139	138	139	135.7	+0.22%	11273	1,960,477	269,791,845
2023-12-19	133.7	137.7	140	130.9	+3.69%	28804	4,461,633	603,871,590
2023-12-18	128	132.8	133.4	128	+3.83%	32775	2,690,668	351,660,395
2023-12-15	121	127.9	127.9	120.6	+5.35%	26427	2,281,285	285,617,018
2023-12-14	125.7	121.4	126.3	120.8	-3.11%	9267	1,275,511	157,761,811
2023-12-13	123.5	125.3	125.8	122.2	+1.79%	7157	961,788	119,298,434
2023-12-12	123.7	123.1	125.6	122.4	-0.57%	10095	1,786,446	221,517,052
2023-12-11	127.6	123.8	127.6	122.7	-2.67%	41281	2,991,440	372,425,473
2023-12-08	125.9	127.2	128.5	125.1	+1.84%	11715	2,128,904	270,154,614
2023-12-07	126.2	124.9	127.6	121	-1.42%	18931	3,808,981	471,864,225
2023-12-06	133.2	126.7	133.2	122.8	-3.94%	21865	3,631,837	460,944,834
2023-12-05	131.2	131.9	134	127.2	+0.15%	20467	4,202,807	547,824,787
2023-12-04	141.6	131.7	141.8	129.6	-6.93%	28565	6,004,357	809,753,664
2023-12-01	149.4	141.5	150.7	140.6	-5.79%	19674	3,226,049	470,233,660
2023-11-30	150.7	150.2	152.8	148.8	-0.33%	10635	1,158,805	174,656,698
2023-11-29	151.6	150.7	152.6	149.3	-0.59%	6422	838,147	126,615,707
2023-11-28	152	151.6	153.4	147.2	-0.39%	12114	1,653,426	248,047,523
2023-11-27	156.3	152.2	157.5	151.2	-2.56%	10154	1,104,077	169,398,341
2023-11-24	156.6	156.2	157.5	155.1	-0.26%	7072	770,243	120,399,783
2023-11-23	159.7	156.6	159.9	156.1	-1.94%	11371	798,495	125,837,467
2023-11-22	158	159.7	161.7	157.5	+1.27%	13049	1,835,784	293,069,232
2023-11-21	155	157.7	158.7	155	+1.61%	8808	952,292	149,520,479
2023-11-20	155	155.2	157.2	153.6	+0.52%	9961	1,149,793	179,469,508
2023-11-17	152.1	154.4	155	150.2	+1.38%	13161	3,030,106	461,843,802
2023-11-16	156.9	152.3	157.2	152.2	-2.99%	9186	1,222,561	189,688,295
2023-11-15	152.9	157	157.2	152.3	+3.02%	12738	1,938,291	299,832,151
2023-11-14	162.9	152.4	162.9	150.1	-5.81%	23167	3,139,915	489,004,044
2023-11-13	161.8	161.8	164.5	160.1	+0.87%	32877	2,138,622	348,028,591
2023-11-10	160.1	160.4	162.6	159	+0.19%	5050	1,064,041	170,799,640
2023-11-09	160.6	160.1	160.8	159	-0.31%	3749	522,456	83,476,801
2023-11-08	161.8	160.6	161.9	160	-0.74%	5297	889,300	142,929,364
2023-11-07	163	161.8	163.7	161.3	-1.22%	6319	932,347	151,424,738
2023-11-06	161.6	163.8	164.9	161.6	+0.68%	3256	482,699	78,969,927
2023-11-03	162	162.7	164.5	161.2	+0.68%	5012	671,038	109,006,463
2023-11-02	163.3	161.6	165.5	161.6	-0.98%	19407	766,810	125,828,158
2023-11-01	159.1	163.2	165.3	158.8	+2.00%	25373	1,070,474	173,492,181
2023-10-31	162.6	160	163	158.6	-1.60%	7071	1,160,726	186,323,194
2023-10-30	165.9	162.6	166.3	162.4	-1.51%	5149	1,019,058	167,924,647
2023-10-27	165.9	165.1	167.5	160.6	-0.12%	8739	1,888,952	311,668,246
2023-10-26	167	165.3	172.4	164.7	-0.84%	20023	2,829,250	478,217,409
2023-10-25	168.3	166.7	168.4	166	-1.01%	7189	1,305,283	217,640,362
2023-10-24	169.6	168.4	169.6	167.7	-0.82%	6174	619,419	104,345,639
2023-10-23	171.1	169.8	172.1	168.2	-1.22%	7915	1,373,692	233,197,454
2023-10-20	173	171.9	173.6	171.4	+0.35%	9012	1,441,386	248,302,014
2023-10-19	174	171.3	174	171	-1.10%	6883	1,497,907	258,182,836
2023-10-18	172.2	173.2	177	170.6	+0.70%	29028	4,729,888	822,113,386
2023-10-17	175	172	176.5	170.6	-1.43%	16080	3,299,208	572,276,857
2023-10-16	166.5	174.5	174.5	166.1	+6.08%	42239	7,749,213	1,322,677,565
2023-10-13	162.2	164.5	166.4	162.2	+1.48%	30721	3,997,840	658,536,047
2023-10-12	157.5	162.1	163.8	156	+0.25%	11295	2,504,525	403,360,037
2023-10-11	161.1	161.7	163.9	159.6	+1.06%	9806	2,248,978	363,499,307
2023-10-10	159.4	160	160.4	158.5	+0.76%	5325	914,991	145,918,439
2023-10-09	162	158.8	162	158	+1.47%	11501	1,942,543	310,127,439
2023-10-06	156.2	156.5	160.6	156	+0.38%	14369	2,999,225	474,866,227
2023-10-05	156	155.9	157.8	154.6	+0.19%	4808	1,041,154	162,197,608
2023-10-04	156	155.6	157.7	154.3	-0.32%	9273	1,793,108	279,755,066
2023-10-03	159.5	156.1	159.6	155.9	-2.44%	13395	2,696,427	424,064,769
2023-10-02	161.1	160	163.8	159.6	+0.13%	13789	2,221,890	359,204,736
2023-09-29	165	159.8	165	159.8	-2.26%	16374	2,057,448	333,141,840
2023-09-28	161.6	163.5	166.6	161	+2.06%	26886	4,501,303	739,654,790
2023-09-27	155.8	160.2	162.4	154.5	+4.03%	51349	5,436,406	867,128,024
2023-09-26	153.1	154	154	150.6	+0.39%	7554	1,358,445	206,744,397
2023-09-25	154.6	153.4	157	152.1	+0.52%	12342	2,341,500	361,438,817
2023-09-22	152.4	152.6	154.4	149.5	+0.53%	18929	4,467,153	680,300,236
2023-09-21	152.4	151.8	155.9	149.5	-1.04%	25599	3,769,762	576,171,129
2023-09-20	160	153.4	160.1	148.7	-4.36%	41579	10,787,302	1,657,752,069
2023-09-19	169.8	160.4	170.6	156.2	-5.37%	36388	8,267,954	1,342,200,659
2023-09-18	173.3	169.5	175.9	169	-0.99%	21825	4,886,995	845,721,509
2023-09-15	168	171.2	173.6	160.3	+3.63%	36800	8,257,379	1,391,254,070
2023-09-14	179	165.2	179	148.5	-7.19%	60374	13,904,772	2,273,987,782
2023-09-13	177.8	178	182.5	174	+0.34%	23147	5,437,912	977,169,453
2023-09-12	173	177.4	179.8	171.5	+3.74%	31272	7,445,635	1,314,288,869
2023-09-11	182.4	171	184.4	164.5	-5.94%	28238	6,516,253	1,130,721,598
2023-09-08	183.9	181.8	185.3	178.2	-0.93%	19233	3,901,589	710,151,424
2023-09-07	195	183.5	196.2	179	-5.27%	53702	10,031,260	1,892,692,684
2023-09-06	187	193.7	197.7	186.5	+4.08%	68888	15,264,743	2,957,072,525
2023-09-05	187.9	186.1	190.5	184.2	-0.69%	21339	4,486,355	840,728,879
2023-09-04	178.8	187.4	190.7	178.7	+5.10%	42418	10,310,008	1,924,946,623
2023-09-01	181.7	178.3	182.3	176.9	-1.87%	17442	2,808,171	503,837,468
2023-08-31	182.7	181.7	184.4	180.9	-0.49%	11271	1,889,174	345,211,786
2023-08-30	183.8	182.6	185.1	180.2	-0.33%	15453	3,005,794	550,837,275
2023-08-29	183.5	183.2	186.3	182.4	-0.33%	16972	3,660,230	673,579,379
2023-08-28	184.9	183.8	186.6	182.5	-0.33%	17986	3,235,352	595,963,179
2023-08-25	186.5	184.4	193	181.5	-0.81%	44430	10,702,017	2,011,861,007
2023-08-24	185.9	185.9	186.8	181	0.00%	12975	2,567,587	474,932,755
2023-08-23	191	185.9	192.4	182.6	-2.16%	24968	4,927,908	922,346,292
2023-08-22	190.8	190	193	188.1	+0.05%	19234	4,572,972	873,707,454
2023-08-21	189	189.9	197.6	187.2	+1.33%	51830	14,672,926	2,832,374,427
2023-08-18	191.9	187.4	191.9	185	-1.47%	17028	3,558,622	667,219,016
2023-08-17	195	190.2	196	188.2	+0.85%	23234	6,213,352	1,191,273,139
2023-08-16	197	188.6	201.9	184.8	-3.73%	66120	19,950,931	3,883,731,271
2023-08-15	184	195.9	200.5	180	+4.20%	110744	33,382,893	6,476,807,427
2023-08-14	177.1	188	199.3	176	+7.74%	183010	55,629,854	10,604,959,359
2023-08-11	171.5	174.5	181.4	171	+2.83%	88948	16,315,039	2,876,299,016
2023-08-10	175.3	169.7	176.4	162.7	-2.13%	17705	3,177,160	548,643,643
2023-08-09	172.4	173.4	176.4	170.9	+2.00%	17415	4,091,602	713,279,916
2023-08-08	173.8	170	173.9	167	-1.68%	20837	3,180,111	541,185,956
2023-08-07	173.9	172.9	180.3	171.8	+1.29%	25435	5,456,160	961,992,963
2023-08-04	168.5	170.7	180.8	157	+1.67%	81436	22,221,903	3,899,686,439
2023-08-03	163.6	167.9	171.6	163.6	+1.94%	27588	5,923,383	999,251,935
2023-08-02	164.8	164.7	168	163.6	+0.73%	16337	2,547,476	422,905,625
2023-08-01	169.1	163.5	171.4	162.4	-2.91%	28929	6,476,914	1,083,242,254
2023-07-31	159.6	168.4	169.1	158.5	+6.58%	45049	11,609,179	1,913,514,231
2023-07-28	160.5	158	160.9	156.1	-1.37%	16560	2,521,269	398,601,856
2023-07-27	152.6	160.2	161.5	151.7	+5.88%	58517	16,785,964	2,654,342,213
2023-07-26	151.7	151.3	153.6	147.7	+0.20%	15763	3,393,996	513,275,129
2023-07-25	148.5	151	151.5	148.3	+2.51%	16740	3,222,555	483,634,631
2023-07-24	147.2	147.3	148.7	146.3	+0.82%	7516	1,365,558	201,653,452
2023-07-21	147	146.1	148.3	144.4	-0.81%	12645	2,070,559	302,708,907
2023-07-20	151.9	147.3	151.9	147	-2.32%	11073	2,045,526	304,339,460
2023-07-19	153.9	150.8	155	149.2	-1.50%	19863	3,952,728	600,619,424
2023-07-18	146.7	153.1	154	146.7	+4.36%	28257	7,347,159	1,107,565,046
2023-07-17	145.8	146.7	148.4	143.3	+0.69%	12647	1,621,345	238,476,441
2023-07-14	146.8	145.7	148	145.2	-0.68%	8889	1,281,489	188,321,231
2023-07-13	149.2	146.7	149.3	146.3	-1.08%	6051	1,344,130	198,494,272
2023-07-12	148.9	148.3	149.6	147.5	-0.20%	7762	1,521,061	226,148,592
2023-07-11	148.1	148.6	151.8	147.4	+0.75%	17173	4,579,802	686,550,149
2023-07-10	145	147.5	150.4	143.8	+2.86%	27838	6,446,837	955,275,550
2023-07-07	142.2	143.4	146.6	142.2	+0.99%	9572	1,933,184	279,791,070
2023-07-06	142.6	142	145.5	141.4	+0.78%	9447	2,138,358	307,511,799
2023-07-05	140.5	140.9	142.7	140.1	+0.50%	4245	806,082	114,020,999
2023-07-04	142.5	140.2	144.2	140.1	-1.34%	4988	837,121	118,501,366
2023-07-03	143	142.1	145.5	141.1	+0.21%	6851	1,263,036	181,112,815
2023-06-30	144.6	141.8	145.6	139.6	-1.73%	8933	1,595,786	227,237,071
2023-06-29	145.5	144.3	146.2	144	-0.55%	4353	672,427	97,498,280
2023-06-28	146	145.1	149	143	+0.07%	11231	1,765,463	257,840,784
2023-06-27	142.7	145	145.9	141.5	+1.75%	7353	1,743,940	250,612,094
2023-06-26	145.7	142.5	146.9	138.6	-3.13%	24034	4,636,820	660,530,263
2023-06-23	147	147.1	150.3	143.3	-1.47%	30844	5,560,850	820,976,830
2023-06-22	141.1	149.3	149.3	139.1	+6.11%	47230	11,170,088	1,634,949,939
2023-06-21	133	140.7	141.8	132.8	+6.03%	27148	7,066,606	980,432,358
2023-06-20	135	132.7	135	131.3	-0.60%	6616	1,192,849	159,309,960
2023-06-19	134	133.5	135.5	132.5	+0.15%	6567	1,254,422	168,201,932
2023-06-16	134.7	133.3	135.3	133	-0.89%	4591	821,191	110,059,389
2023-06-15	131.1	134.5	137.6	131.1	+1.28%	11979	2,717,805	367,049,148
2023-06-14	135.1	132.8	136.5	131.8	-1.26%	8135	1,482,578	198,901,967
2023-06-13	133	134.5	136.5	132.1	+2.05%	8336	1,944,360	261,786,706
2023-06-09	131	131.8	136.8	128.8	+1.38%	19865	5,325,154	713,806,974
2023-06-08	126.4	130	134.9	125.4	+2.85%	19433	4,877,738	640,772,272
2023-06-07	129	126.4	130.1	124.4	-1.86%	11727	2,265,197	287,041,823
2023-06-06	130	128.8	132.4	123.7	-1.68%	13822	3,241,408	414,243,344
2023-06-05	122	131	134.7	120.6	+9.35%	75695	11,314,319	1,471,533,727
2023-06-02	119.2	119.8	120.4	118.1	+0.67%	4257	777,645	92,920,972
2023-06-01	120	119	120.5	118	-0.25%	4004	459,270	54,750,442
2023-05-31	119.7	119.3	121.3	117.3	-1.00%	6078	1,020,791	122,288,408
2023-05-30	121.2	120.5	123.6	118.1	-0.90%	7319	1,542,229	187,650,403
2023-05-29	120.1	121.6	122.7	119.6	+1.67%	5343	999,824	121,413,719
2023-05-26	120	119.6	122.7	118.1	+0.42%	7774	1,629,215	195,926,851
2023-05-25	120.9	119.1	121.3	118.2	-0.58%	6679	688,253	82,433,990
2023-05-24	119.1	119.8	122.6	115.6	+0.76%	7717	1,157,230	138,760,086
2023-05-23	123	118.9	123.2	116	-2.22%	14089	1,737,013	206,949,164
2023-05-22	123.2	121.6	124.8	121.2	+0.08%	8645	1,930,942	236,915,508
2023-05-19	123	121.5	124.8	121.1	-1.14%	5900	1,168,017	143,133,886
2023-05-18	122.2	122.9	126.2	121.9	+0.82%	13510	3,275,620	406,038,580
2023-05-17	124.8	121.9	124.9	121.1	-1.85%	8153	1,692,667	208,230,625
2023-05-16	125.6	124.2	127.9	124	+0.40%	18649	3,699,090	463,913,776
2023-05-15	122.9	123.7	123.9	121.1	+2.57%	8917	2,226,828	272,522,506
2023-05-12	120.5	120.6	123.8	118	-0.90%	36529	5,001,891	609,612,288
2023-05-11	122.5	121.7	124.2	121	+0.58%	13632	2,522,790	308,566,650
2023-05-10	118.2	121	121.9	118.2	+2.37%	12925	2,662,901	320,698,582
2023-05-08	121.9	118.2	125.7	118.1	-1.42%	16436	4,570,730	560,325,659
2023-05-05	118	119.9	123.4	117.2	+2.65%	44975	8,206,771	991,398,712
2023-05-04	117.4	116.8	120.8	115.7	-0.17%	19295	2,795,188	331,238,799
2023-05-03	125.5	117	126.3	116.5	-6.40%	25254	5,224,430	632,311,508
2023-05-02	135.7	125	135.8	117	-7.82%	41115	7,056,007	891,393,813
2023-04-28	138.6	135.6	139.5	135.1	-1.74%	7499	1,033,326	141,647,338
2023-04-27	140	138	140.1	137.5	-1.29%	6420	911,619	126,385,113
2023-04-26	140.4	139.8	140.9	139	-0.21%	5664	962,690	134,808,024
2023-04-25	139.3	140.1	144	139	-0.07%	6904	1,258,597	177,545,319
2023-04-24	139.4	140.2	141	138.5	+0.57%	6775	1,276,617	179,124,069
2023-04-21	145.6	139.4	145.6	139.1	-2.92%	9307	1,549,958	218,534,868
2023-04-20	140.5	143.6	146.3	136.1	+1.92%	19776	3,618,218	514,676,488
2023-04-19	143	140.9	145.5	138.2	-3.49%	22250	3,064,520	436,196,991
2023-04-18	147.7	146	148.2	145.4	-1.15%	8536	1,248,717	183,148,431
2023-04-17	149	147.7	151.2	146.8	+0.41%	13913	2,883,572	429,414,237
2023-04-14	147.9	147.1	150	145.2	-0.54%	8967	1,623,989	240,346,687
2023-04-13	146.4	147.9	151.4	145.5	+1.02%	18691	4,635,458	691,204,048
2023-04-12	146.5	146.4	150	143.5	-0.07%	15388	3,075,045	452,059,491
2023-04-11	151.4	146.5	152.3	142	-3.49%	30375	5,936,268	881,705,711
2023-04-10	156	151.8	156.2	150.1	-0.13%	19536	3,311,263	505,705,227
2023-04-07	158.5	152	164	151.3	-1.94%	82838	20,365,021	3,205,713,369
2023-04-06	136.5	155	157.4	132.6	+14.56%	175786	48,167,014	7,291,466,626
2023-04-05	140	135.3	142	134.1	-3.29%	22527	3,805,485	524,431,751
2023-04-04	146.8	139.9	147.7	138.9	-3.38%	30068	5,135,679	732,114,686
2023-04-03	143	144.8	150.6	141.1	+8.06%	112495	26,546,809	3,891,669,933
2023-03-31	126.4	134	145	125.7	+6.86%	163695	40,385,993	5,555,604,503
2023-03-30	104.7	125.4	133.6	104.2	+19.89%	140624	35,932,362	4,350,713,265
2023-03-29	105.2	104.6	105.8	104	-0.19%	4244	500,711	52,550,103
2023-03-28	106	104.8	106.2	103.3	-0.57%	7065	924,027	96,619,579
2023-03-27	107.3	105.4	107.6	104.8	-0.57%	8851	1,379,949	146,236,554
2023-03-24	102.4	106	108.8	101	+4.74%	26643	5,689,057	604,400,962
2023-03-23	97.5	101.2	102.9	97.2	+3.79%	13181	2,803,825	283,049,298
2023-03-22	98.9	97.5	98.9	97.1	-0.71%	3349	287,880	28,164,082
2023-03-21	98.7	98.2	99.7	97.5	+0.20%	14961	533,144	52,644,851
2023-03-20	97.5	98	99.2	95	+0.51%	6090	803,877	78,253,792
2023-03-17	98	97.5	98.4	97.2	-0.10%	2975	292,658	28,622,559
2023-03-16	98.2	97.6	98.9	96.1	-0.51%	8099	459,936	44,860,680
2023-03-15	99.7	98.1	100.6	98	-1.51%	3492	539,879	53,528,121
2023-03-14	99.3	99.6	100.7	98.1	+0.30%	4114	625,383	62,107,463
2023-03-13	99	99.3	102.3	98.2	+0.51%	8487	1,175,908	117,787,070
2023-03-10	99.8	98.8	99.8	98.5	-1.40%	5842	449,144	44,448,252
2023-03-09	98	100.2	103.3	97.9	+2.24%	16089	2,738,092	276,339,363
2023-03-07	99.6	98	99.6	97.1	-0.41%	3104	362,048	35,475,485
2023-03-06	97.9	98.4	99.1	97.3	+1.76%	4929	611,224	60,092,008
2023-03-03	95.9	96.7	97.4	95.5	+0.94%	3986	576,238	55,696,288
2023-03-02	98.8	95.8	101.4	94.2	-2.04%	11117	2,204,106	215,719,999
2023-03-01	96.8	97.8	101	95.4	+2.09%	14299	2,475,032	244,259,084
2023-02-28	94.2	95.8	96.4	94.2	+1.91%	5837	776,922	73,956,408
2023-02-27	92	94	95.9	90.9	+2.06%	7822	1,219,301	114,650,880
2023-02-24	89.6	92.1	95.4	89.4	+2.79%	13732	1,909,377	177,502,179
2023-02-22	90.1	89.6	90.6	89.1	-0.11%	2513	265,792	23,854,881
2023-02-21	87.9	89.7	91.4	86.9	+2.87%	7203	960,138	85,978,278
2023-02-20	90	87.2	90.1	85.7	-2.24%	9092	965,347	84,280,128
2023-02-17	91.7	89.2	92.8	88.5	-2.30%	6404	848,495	76,866,153
2023-02-16	90.9	91.3	96.2	90.7	+0.77%	9493	1,484,374	138,345,607
2023-02-15	98.5	90.6	98.5	90	-8.02%	9818	1,427,769	133,912,177
2023-02-14	102.4	98.5	105	97.3	-3.24%	8037	1,236,461	123,696,371
2023-02-13	103.2	101.8	103.4	100.2	-1.36%	4673	597,958	60,763,314
2023-02-10	102	103.2	103.8	99	+1.67%	6707	938,496	94,479,963
2023-02-09	107	101.5	108	100.6	-4.15%	11285	1,956,868	201,090,663
2023-02-08	93.7	105.9	116	93.3	+13.87%	68685	14,553,738	1,539,987,258
2023-02-07	91.5	93	96.5	91.2	+1.75%	11774	2,151,726	202,311,098
2023-02-06	90	91.4	92.7	90	+1.44%	3582	415,950	37,979,600
2023-02-03	91.4	90.1	91.4	89.5	-0.33%	2411	278,685	25,107,223
2023-02-02	91	90.4	92.2	88.6	0.00%	3699	479,819	43,325,187
2023-02-01	92	90.4	92.6	90.2	-1.42%	3039	372,673	33,998,454
2023-01-31	92	91.7	92.8	91.5	+0.11%	2045	250,607	23,064,082
2023-01-30	90.5	91.6	94.2	90	+2.00%	5213	663,441	61,136,367
2023-01-27	89.7	89.8	90.4	88.8	0.00%	1728	208,901	18,767,341
2023-01-26	89.9	89.8	90.8	89.7	-0.33%	1298	138,396	12,487,831
2023-01-25	90	90.1	90.7	89.1	+0.11%	1643	148,468	13,344,181
2023-01-24	90.2	90	91.9	89	+0.33%	2953	478,378	43,391,399
2023-01-23	88.6	89.7	90.4	88.5	+1.59%	2183	276,244	24,788,797
2023-01-20	88.5	88.3	90.2	86.3	+0.11%	3727	477,818	42,199,947
2023-01-19	90.6	88.2	90.6	87.4	-2.11%	4665	682,341	60,418,404
2023-01-18	89.9	90.1	92.2	88.6	+0.45%	2939	440,065	39,900,580
2023-01-17	92.3	89.7	92.9	89.3	-2.39%	3560	459,441	41,616,902
2023-01-16	93	91.9	94.9	91.4	+0.44%	5712	988,238	91,936,776
2023-01-13	89	91.5	93.6	87.7	+3.27%	9134	1,921,987	175,279,981
2023-01-12	88.5	88.6	89.5	87.8	0.00%	2285	398,837	35,357,035
2023-01-11	88.6	88.6	91.2	87.2	-1.01%	4167	614,826	54,536,587
2023-01-10	91.5	89.5	92.4	88.3	-1.54%	5180	918,748	82,391,909
2023-01-09	84	90.9	97	83.9	+8.47%	27958	6,095,768	562,796,405
2023-01-06	84.9	83.8	84.9	83.4	0.00%	1364	204,930	17,222,658
2023-01-05	84	83.8	84.4	82.4	0.00%	1771	216,830	18,104,738
2023-01-04	82.6	83.8	85.9	81.4	+1.58%	3376	420,811	35,300,314
2023-01-03	81.4	82.5	83.6	81.4	0.00%	1609	178,029	14,716,977

Архив котировок акции RNFT по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016