Ростелеком

RTKM

56.38 ₽ -0.63% ↓

История котировок RTKM

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2013-12-30	110.15	110.98	111.5	110.15	+0.75%	2918	1,433,880	159,112,215
2013-12-27	110.6	110.15	111.08	109.9	-0.41%	2368	883,140	97,475,065
2013-12-26	111.97	110.6	112.37	110.12	-1.22%	2885	1,566,560	174,462,214
2013-12-25	112.08	111.97	112.47	111.87	+0.07%	1370	519,730	58,264,479
2013-12-24	112.23	111.89	112.76	111.76	-0.30%	2610	1,301,180	145,944,585
2013-12-23	112	112.23	112.45	111.5	+0.56%	4665	1,949,630	218,211,032
2013-12-20	112.4	111.6	112.98	111.05	-0.71%	11584	4,049,410	452,739,891
2013-12-19	111.46	112.4	113.99	111.35	+0.94%	16169	3,584,010	404,480,413
2013-12-18	112.3	111.35	112.3	111.3	-0.85%	4523	2,091,950	233,376,322
2013-12-17	112.2	112.3	112.64	110.21	+0.09%	4805	2,485,240	277,473,246
2013-12-16	111	112.2	112.91	110.81	+1.30%	8684	3,659,970	411,597,254
2013-12-13	109.74	110.76	111.99	109.23	+0.93%	7467	2,434,700	269,814,453
2013-12-12	110.95	109.74	111.28	108.66	-1.41%	9451	3,930,770	430,693,897
2013-12-11	110.88	111.31	112.32	110.1	+0.37%	9565	4,233,420	472,032,102
2013-12-10	106.35	110.9	110.9	106.2	+4.39%	14286	5,719,220	623,993,290
2013-12-09	106.15	106.24	107.66	105.89	+0.13%	6834	2,796,180	297,886,999
2013-12-06	106.23	106.1	106.99	105.8	-0.10%	7819	2,502,600	265,745,520
2013-12-05	106.08	106.21	107.76	106.08	-0.27%	6368	2,840,150	303,005,586
2013-12-04	106.5	106.5	107.42	105.16	0.00%	8178	2,773,290	295,581,738
2013-12-03	107.01	106.5	107.02	105.75	-0.48%	8093	3,354,100	356,369,476
2013-12-02	106.42	107.01	109.15	106.21	+0.45%	6272	2,158,320	231,438,783
2013-11-29	107.77	106.53	107.77	105.51	-0.60%	8595	2,562,890	272,292,856
2013-11-28	106.18	107.17	108	105.98	+1.12%	3808	1,461,440	156,649,142
2013-11-27	107.2	105.98	108.24	104.51	-1.14%	9421	4,127,840	438,727,329
2013-11-26	111.32	107.2	111.69	107.18	-3.72%	9788	4,645,750	506,512,519
2013-11-25	112.34	111.34	112.78	110.99	-0.59%	7311	2,203,850	246,714,600
2013-11-22	110.45	112	113.3	110.01	+1.25%	13512	6,564,900	735,159,814
2013-11-21	114.9	110.62	114.9	110.62	-4.38%	9619	4,991,870	558,541,577
2013-11-20	108.03	115.69	116.3	108.03	-1.23%	4308	1,964,610	226,671,634
2013-11-19	116.8	117.13	117.5	116.12	+0.28%	3284	2,034,290	237,735,072
2013-11-18	117.01	116.8	117.15	115.64	-0.17%	3888	2,210,200	257,151,438
2013-11-15	117.8	117	117.8	114	-0.69%	8562	6,076,910	702,357,346
2013-11-14	118.55	117.81	119.54	117.51	-0.03%	6968	5,976,510	708,574,036
2013-11-13	116.85	117.85	119.48	116.79	+0.05%	13295	9,582,570	1,131,152,193
2013-11-12	116.53	117.79	118.09	116.2	+1.50%	8033	3,816,090	447,726,240
2013-11-11	116.94	116.05	116.94	115.74	-0.63%	3533	2,559,830	297,601,024
2013-11-08	117	116.79	117	116.1	-0.21%	4637	1,966,240	229,228,923
2013-11-07	116.69	117.03	117.62	115.67	+0.24%	11448	3,041,710	355,278,228
2013-11-06	117	116.75	117.23	116.52	+0.04%	3229	1,616,250	188,801,658
2013-11-05	117.2	116.7	118.6	116.4	-0.34%	15593	3,786,840	444,665,288
2013-11-01	117.15	117.1	117.39	116.66	-0.27%	3085	2,889,730	337,966,182
2013-10-31	116.73	117.42	117.48	116.01	+0.07%	9511	6,015,690	702,102,392
2013-10-30	117.91	117.34	119	116.9	-0.41%	6341	4,268,380	501,430,575
2013-10-29	117.05	117.82	118.18	116.6	+0.61%	8410	7,446,200	873,976,599
2013-10-28	116.38	117.1	117.17	115.05	+1.78%	12077	7,627,840	886,476,153
2013-10-25	111	115.05	116.38	110.4	+3.50%	21421	19,367,690	2,217,196,528
2013-10-24	106.23	111.16	111.3	105.55	+4.87%	32448	10,809,710	1,182,080,473
2013-10-23	107.43	106	107.43	105.55	-1.61%	6257	2,401,210	254,672,213
2013-10-22	107.52	107.74	108.54	106.6	-0.44%	4343	2,094,110	224,752,685
2013-10-21	108.79	108.22	109.22	107.75	-0.42%	5417	1,505,110	162,946,394
2013-10-18	108.6	108.68	109.45	108.44	+0.36%	7615	2,722,490	296,667,490
2013-10-17	108.59	108.29	108.61	106.8	+0.73%	7039	3,610,920	389,032,203
2013-10-16	106.49	107.5	109.78	105.69	+0.55%	14383	8,751,290	947,403,982
2013-10-15	105.25	106.91	106.92	104.9	+1.95%	8239	3,333,490	354,154,639
2013-10-14	105.01	104.87	105.56	104	-0.49%	4775	2,279,590	238,104,257
2013-10-11	105.5	105.39	106.1	104.81	+0.37%	6091	2,258,230	238,166,934
2013-10-10	104.44	105	105	103.12	+0.54%	8318	5,197,840	541,228,407
2013-10-09	106	104.44	106.95	103.58	-1.55%	9663	4,683,460	492,552,067
2013-10-08	105.97	106.08	106.98	105.82	-0.08%	5193	3,297,410	350,540,183
2013-10-07	106.5	106.16	107	105.81	-0.37%	3616	1,948,070	207,368,461
2013-10-04	105.81	106.55	106.98	105.11	+0.70%	4855	2,232,170	237,125,817
2013-10-03	107	105.81	107.87	105.56	-0.83%	12027	4,072,880	434,656,054
2013-10-02	104	106.7	108.49	103.7	+2.75%	18956	10,530,680	1,118,414,447
2013-10-01	103.06	103.84	103.9	101.54	+2.19%	7678	3,035,600	312,404,706
2013-09-30	103.1	101.61	104.32	101.2	-1.83%	6256	3,095,400	317,690,543
2013-09-27	104	103.5	104.28	103.01	-0.29%	5750	2,487,120	257,378,845
2013-09-26	103.31	103.8	104.3	102.77	+1.19%	9407	4,743,840	491,869,323
2013-09-25	102.19	102.58	103.44	101.94	+0.37%	8093	3,940,270	404,749,799
2013-09-24	101.38	102.2	102.5	101.12	+0.59%	6449	3,102,560	315,870,799
2013-09-23	101.63	101.6	102.95	101.01	0.00%	9432	3,998,340	408,185,068
2013-09-20	104.45	101.6	105.83	101.4	-3.24%	12028	7,413,720	764,206,786
2013-09-19	108	105	108.9	103.31	-1.41%	13018	7,021,790	744,831,612
2013-09-18	107.28	106.5	107.6	105.59	-0.90%	5728	2,607,580	278,867,938
2013-09-17	106.77	107.47	107.89	106.21	+0.20%	4581	2,164,600	231,969,691
2013-09-16	105.5	107.26	107.43	105.41	+2.31%	9061	4,508,500	480,318,574
2013-09-13	104.52	104.84	106.9	104.03	-0.15%	9740	4,912,740	517,584,384
2013-09-12	108.61	105	110.9	104.49	-2.85%	16009	9,494,810	1,027,710,276
2013-09-11	107.5	108.08	109.25	106.8	+0.80%	11809	4,826,890	521,035,608
2013-09-10	105	107.22	109.6	104.92	+2.66%	12229	7,569,540	815,952,797
2013-09-09	101	104.44	104.9	100.78	+3.62%	13526	7,365,430	764,380,926
2013-09-06	103.05	100.79	104.9	100.31	-2.15%	9534	5,505,020	564,533,351
2013-09-05	101.55	103	103.3	100.05	+1.78%	8599	5,078,780	516,048,359
2013-09-04	102.3	101.2	103.9	99.15	-0.87%	8820	4,313,800	436,840,336
2013-09-03	99.49	102.09	102.86	99.07	+3.10%	10555	5,477,600	556,301,423
2013-09-02	101.98	99.02	103.28	97.5	-1.97%	7573	4,954,080	493,859,872
2013-08-30	107	101.01	107.9	101.01	-6.12%	125	73,640	7,788,652
2013-08-29	110.27	107.6	110.27	107.57	-1.03%	20	6,930	750,003
2013-08-28	110.51	108.72	110.51	107.66	-1.16%	33	7,130	776,444
2013-08-27	112.01	110	112.01	110	-3.20%	28	14,800	1,635,918
2013-08-26	116.7	113.64	116.7	113.64	-0.50%	7	430	48,981
2013-08-23	114.15	114.21	119	113.34	-0.69%	13	2,200	254,950
2013-08-22	115.49	115	117	113.75	+0.88%	13	7,050	815,521
2013-08-21	112.38	114	115.21	112.37	+1.23%	12	2,160	245,036
2013-08-20	117.99	112.61	117.99	112.61	-0.11%	5	1,980	228,294
2013-08-19	110.81	112.73	121	107.25	+2.89%	24	7,550	847,075
2013-08-16	112	109.56	120.52	109.56	-3.56%	28	16,060	1,835,136
2013-08-12	130.16	113.6	130.16	113.6	+1.81%	16	6,160	700,315
2013-08-07	106.74	111.58	111.75	106.74	-1.40%	7	5,680	620,484
2013-08-01	112	113.17	113.17	112	+1.04%	11	4,500	507,495
2013-07-31	132.97	112.01	132.97	112.01	-3.50%	3	2,000	234,500
2013-07-25	117.32	116.07	117.32	116.07	-0.86%	3	280	32,725
2013-07-24	117.08	117.08	117.08	117.08	+1.28%	1	180	21,074
2013-07-18	115.6	115.6	115.6	115.6	+0.48%	1	100	11,560
2013-07-17	114.3	115.05	115.05	114.3	+1.83%	4	1,600	184,005
2013-07-16	112.26	112.98	112.98	111.52	+2.90%	4	2,810	315,555
2013-07-15	110	109.8	110	109.8	+2.14%	3	400	43,960
2013-07-12	103.38	107.5	107.5	103.38	+4.20%	7	1,400	147,198
2013-07-11	103.08	103.17	103.17	103.08	+1.15%	2	60	6,189
2013-07-10	113.6	102	113.6	102	-0.97%	8	1,200	128,060
2013-07-09	105	103	105	103	0.00%	8	1,800	186,795

Архив котировок акции RTKM по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013