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)
2014-12-30	88.02	87.01	89.01	82.31	-2.25%	7646	1,760,920	150,632,281
2014-12-29	87.1	89.01	91.01	86.32	+2.66%	5718	1,223,450	109,698,017
2014-12-26	85.98	86.7	88	85.78	+1.14%	3665	700,830	61,120,285
2014-12-25	87	85.72	88	84.51	-1.52%	4013	907,740	78,256,412
2014-12-24	87.34	87.04	87.95	85.9	+0.28%	8028	1,178,830	102,490,410
2014-12-23	89.19	86.8	90.36	86.51	-2.47%	12872	1,866,580	163,296,763
2014-12-22	90.5	89	93.15	87.2	-1.10%	13966	2,937,320	265,306,060
2014-12-19	87.3	89.99	90.1	85	+2.98%	16628	3,827,380	332,823,777
2014-12-18	85	87.39	89.89	83.4	+3.67%	15695	4,002,840	351,346,798
2014-12-17	93	84.3	95.07	83.4	-8.38%	23909	5,345,460	468,793,589
2014-12-16	89.91	92.01	100.02	77	+1.02%	22928	6,271,610	572,496,936
2014-12-15	95.13	91.08	97	90.5	-3.90%	9621	2,847,350	266,971,301
2014-12-12	92.7	94.78	99.3	88	+1.90%	14964	4,837,050	463,616,042
2014-12-11	96.04	93.01	97.9	93.01	-3.12%	8752	3,596,020	341,976,917
2014-12-10	97	96.01	100.72	95.7	-1.02%	8717	3,951,130	390,405,920
2014-12-09	98.35	97	99.72	95.82	-1.83%	9362	2,710,490	263,958,577
2014-12-08	101.75	98.81	103.2	96.07	-2.17%	11108	3,319,170	328,657,936
2014-12-05	105.56	101	106.02	101	-4.27%	12293	3,674,360	379,361,670
2014-12-04	107.68	105.5	107.98	105.5	-1.72%	8315	1,909,510	203,356,461
2014-12-03	106.45	107.35	108	105.45	+1.27%	10470	1,999,690	214,385,614
2014-12-02	109.39	106	109.8	105.5	-2.75%	9679	2,436,600	260,408,005
2014-12-01	106.4	109	109.25	103.05	+1.87%	19843	6,881,390	734,835,977
2014-11-28	106.09	107	108.66	105.85	+0.09%	10178	4,173,750	444,422,332
2014-11-27	107.58	106.9	107.99	105.84	-0.71%	10729	5,325,100	568,900,755
2014-11-26	112.06	107.66	112.06	107.5	-3.79%	17331	5,391,260	590,807,353
2014-11-25	107.6	111.9	112.4	106.4	+4.00%	15158	13,516,900	1,496,807,831
2014-11-24	107.5	107.6	108.92	107.01	-1.28%	3536	771,060	83,294,873
2014-11-21	106.72	108.99	109	106.01	+1.39%	5502	1,196,670	128,865,207
2014-11-20	109.05	107.5	109.58	106.79	-0.60%	6577	1,236,710	133,698,769
2014-11-19	108.7	108.15	109.5	107.84	-0.55%	3497	1,002,260	108,616,350
2014-11-18	109.5	108.75	110.76	108.01	-0.37%	7315	1,903,030	208,217,331
2014-11-17	108.52	109.15	111.99	107.93	+1.14%	5004	1,651,060	181,779,480
2014-11-14	106.55	107.92	109.97	106.08	+1.33%	5783	1,616,840	175,797,170
2014-11-13	108.42	106.5	109.1	105.6	-1.16%	6437	1,622,430	173,597,793
2014-11-12	108.65	107.75	110	107.55	-0.72%	6593	1,681,710	183,008,229
2014-11-11	105.75	108.53	109.5	105.75	+2.19%	5009	1,711,350	185,222,956
2014-11-10	106.86	106.2	108.96	105.79	-0.71%	8702	2,389,710	255,150,265
2014-11-07	108.53	106.96	110.22	106.1	-0.72%	13243	3,435,510	371,697,144
2014-11-06	110	107.74	110	107.1	-1.26%	7358	1,769,160	192,539,487
2014-11-05	107.82	109.12	109.75	106	+1.37%	9161	2,052,360	221,638,261
2014-11-03	106.4	107.64	108.79	105.24	+0.42%	3884	1,193,470	128,019,244
2014-10-31	105.65	107.19	107.7	105.4	+1.47%	9185	2,695,940	287,820,952
2014-10-30	104.02	105.64	105.97	102.64	+1.38%	11810	3,183,030	333,580,956
2014-10-29	103.7	104.2	104.73	102.44	+1.05%	7314	1,598,400	165,917,586
2014-10-28	103.42	103.12	104.72	102.44	+0.12%	6305	2,170,140	225,188,569
2014-10-27	103.18	103	104.5	102.17	+0.19%	6478	1,757,600	182,097,777
2014-10-24	101.11	102.8	103.35	100.33	+1.09%	6422	1,069,490	109,172,228
2014-10-23	100.51	101.69	101.8	99.68	+0.88%	8621	1,839,380	185,010,626
2014-10-22	104.55	100.8	104.55	100.01	-0.93%	5726	1,130,740	114,159,611
2014-10-21	101.95	101.75	102.5	100.55	-0.26%	5461	1,077,630	109,784,152
2014-10-20	102.16	102.02	103	100.43	+0.03%	6299	1,315,980	133,903,239
2014-10-17	100.04	101.99	102.88	99.93	+2.30%	5107	1,296,900	132,348,330
2014-10-16	102.75	99.7	103.18	99.1	-2.38%	8239	2,352,290	236,641,462
2014-10-15	102	102.13	102.97	100.88	+0.13%	3819	1,145,810	117,003,113
2014-10-14	102.7	102	103.2	100.8	-0.74%	7898	2,916,680	297,767,780
2014-10-13	99.01	102.76	103	98.6	+2.25%	4906	1,380,720	141,029,843
2014-10-10	99.17	100.5	101.35	97.87	+0.35%	6256	2,133,910	212,399,362
2014-10-09	98.9	100.15	102.97	98.9	-0.62%	9978	1,699,770	171,517,671
2014-10-08	101.5	100.77	102.9	100.02	-1.08%	6592	2,692,900	271,559,270
2014-10-07	103.92	101.87	103.92	101.41	-2.02%	5215	1,127,010	115,315,398
2014-10-06	103.35	103.97	104.92	102.39	+1.03%	5155	1,118,590	116,183,275
2014-10-03	102.15	102.91	103.37	100.23	+2.65%	6562	1,950,520	199,198,630
2014-10-02	103	100.25	103	99.67	-2.85%	9360	3,294,890	332,580,590
2014-10-01	104.6	103.19	106.39	103.05	-1.65%	8336	5,655,250	589,798,952
2014-09-30	105.4	104.92	107	104.6	-0.36%	6423	1,961,220	207,812,793
2014-09-29	107.17	105.3	107.92	105.2	-2.00%	6960	1,696,130	180,286,396
2014-09-26	106.01	107.45	107.45	106	+0.70%	5642	1,761,400	187,790,265
2014-09-25	106.25	106.7	107.18	105.99	+0.82%	5792	1,617,330	172,727,623
2014-09-24	105.35	105.83	106.84	105.35	+0.41%	5517	1,849,490	196,313,733
2014-09-23	103.69	105.4	106.7	103.6	+1.84%	6496	3,197,100	337,780,295
2014-09-22	105.55	103.5	106.65	103.5	-1.90%	5437	1,731,000	180,940,324
2014-09-19	105.65	105.5	107	103.9	-0.14%	7194	3,009,520	318,156,204
2014-09-18	104	105.65	105.88	103.6	+1.11%	3272	1,058,400	110,913,657
2014-09-17	104.3	104.49	105.62	103.26	+0.18%	6434	2,115,300	221,131,378
2014-09-16	101.7	104.3	104.37	101.32	+2.49%	7123	2,019,820	208,648,392
2014-09-15	102.81	101.77	102.81	100.44	-0.51%	8525	2,189,610	221,358,441
2014-09-12	100.33	102.29	102.8	99.83	+1.68%	5769	1,570,850	160,158,016
2014-09-11	102	100.6	102.98	99.64	-1.05%	6166	1,864,300	187,937,964
2014-09-10	100.81	101.67	101.9	100.05	+0.20%	4406	925,090	93,377,604
2014-09-09	101.6	101.47	102.45	101.21	+0.02%	3438	696,990	70,974,034
2014-09-08	102	101.45	102.45	100.76	-0.54%	3387	1,120,560	113,734,456
2014-09-05	101.17	102	102	99.6	+0.49%	5492	1,304,790	131,782,336
2014-09-04	100.21	101.5	101.5	99.26	+1.70%	7699	2,240,520	224,675,186
2014-09-03	98.2	99.8	100.53	98.2	+1.63%	7973	2,337,260	233,108,771
2014-09-02	97.99	98.2	98.4	97.36	+0.21%	3958	1,302,450	127,502,901
2014-09-01	99.47	97.99	99.8	97.31	-1.02%	8484	2,263,330	223,071,865
2014-08-29	97.51	99	99.88	97.51	+0.51%	5161	2,096,120	207,209,658
2014-08-28	100.54	98.5	100.54	96.65	-0.51%	8138	3,390,500	330,205,306
2014-08-27	99.1	99	99.61	98	0.00%	3880	1,467,060	144,973,670
2014-08-26	98.66	99	99.49	98.42	+0.30%	3256	1,095,730	108,402,881
2014-08-25	98.65	98.7	99.09	98.21	+0.05%	2424	777,410	76,699,627
2014-08-22	99.5	98.65	99.76	98.01	-0.85%	4295	1,639,970	161,685,823
2014-08-21	98.46	99.5	99.5	98.46	+0.91%	4332	1,578,570	156,468,110
2014-08-20	98.04	98.6	98.6	97.6	+0.44%	3536	1,435,420	140,938,245
2014-08-19	97	98.17	98.4	96.76	+1.42%	5299	2,713,080	265,541,243
2014-08-18	95.85	96.8	97.05	95.81	+0.99%	3254	1,276,000	123,237,545
2014-08-15	94.29	95.85	96.2	93.6	+1.70%	3985	1,361,710	129,714,653
2014-08-14	95.6	94.25	95.6	93.55	-0.79%	8709	3,971,550	374,972,436
2014-08-13	96.11	95	97.89	94.57	-0.73%	7863	4,011,500	387,505,308
2014-08-12	91.21	95.7	96.6	91.02	+4.99%	14861	7,317,670	693,702,448
2014-08-11	90.91	91.15	92	90.54	+1.21%	4172	3,303,570	300,817,481
2014-08-08	89.82	90.06	90.83	89.25	+0.91%	6686	1,357,690	122,477,825
2014-08-07	88.45	89.25	90	87.99	+0.90%	5658	1,497,440	133,563,778
2014-08-06	89.24	88.45	90.49	87.62	-1.07%	7067	1,741,630	154,644,307
2014-08-05	89.68	89.41	90.18	88.9	-0.29%	4582	1,069,950	95,566,670
2014-08-04	89.74	89.67	90.78	88.85	-0.07%	5740	1,787,340	159,895,371
2014-08-01	89.15	89.73	90.1	86.31	+2.20%	8072	2,389,390	211,436,146
2014-07-31	88.93	87.8	90.16	87.23	-0.99%	9031	2,696,300	238,611,302
2014-07-30	88.29	88.68	90.4	87.8	+0.26%	8480	2,736,170	245,205,270
2014-07-29	87.67	88.45	89.17	87.2	+1.04%	6107	1,952,810	172,179,863
2014-07-28	88.68	87.54	89.15	86.8	-1.89%	7891	2,245,760	196,744,761
2014-07-25	91.55	89.23	91.55	89	-2.44%	7072	1,762,420	158,116,456
2014-07-24	89.71	91.46	91.97	89	+1.69%	9072	4,418,530	402,590,385
2014-07-23	89.28	89.94	90.5	88.32	+0.94%	6901	2,442,580	218,522,174
2014-07-22	86.66	89.1	90.39	86.66	+2.78%	8456	2,629,480	233,654,649
2014-07-21	89.76	86.69	89.78	86.24	-3.31%	6564	2,349,800	205,527,374
2014-07-18	89.5	89.66	90.47	88.2	-1.24%	6997	1,920,570	171,511,012
2014-07-17	90.5	90.79	91.8	89.25	-1.98%	7632	2,847,510	257,991,421
2014-07-16	89.88	92.62	93.16	89.84	+2.71%	9070	3,544,220	325,960,581
2014-07-15	89.78	90.18	90.5	88.01	+0.70%	5508	1,757,460	157,088,557
2014-07-14	88.75	89.55	90.37	88.75	+0.58%	4355	1,499,240	134,094,223
2014-07-11	88.97	89.03	89.77	87.87	-1.92%	6569	2,265,030	201,293,514
2014-07-10	90.01	90.77	92.4	89.3	-0.35%	12017	5,485,480	501,350,543
2014-07-09	90.18	91.09	91.54	90.18	+0.26%	4762	2,047,220	185,976,731
2014-07-08	91	90.85	92.4	90.52	-0.06%	7928	2,909,420	266,387,480
2014-07-07	88.16	90.9	91.27	87.61	+3.28%	8145	4,195,410	380,037,760
2014-07-04	89.46	88.01	90.25	88	-1.68%	5342	1,538,180	137,490,727
2014-07-03	89.06	89.51	90.7	89.02	+0.57%	6197	2,501,040	224,904,831
2014-07-02	86.6	89	89.04	86.6	+2.59%	5901	2,759,240	243,834,073
2014-07-01	86.79	86.75	87.2	85.36	+0.51%	4190	1,483,630	127,932,084
2014-06-30	84.68	86.31	87.66	84.5	+1.96%	6324	2,729,190	235,566,407
2014-06-27	85.5	84.65	86.2	84.3	-0.94%	6766	1,457,970	124,169,574
2014-06-26	86.55	85.45	87.1	84.8	-0.81%	5720	2,337,410	200,844,482
2014-06-25	88	86.15	89.5	86.15	-2.15%	8900	6,205,750	544,766,351
2014-06-24	84.5	88.04	88.33	84.27	+4.08%	11271	4,615,400	401,213,865
2014-06-23	84.7	84.59	84.79	83.03	+0.58%	5709	2,438,410	204,612,825
2014-06-20	84.38	84.1	84.83	83	-0.26%	9500	4,296,510	360,039,805
2014-06-19	85.11	84.32	85.7	84.23	-0.09%	7143	2,753,490	234,248,313
2014-06-18	83.55	84.4	85.03	83.16	+1.42%	13993	4,602,690	388,089,426
2014-06-17	84.62	83.22	86.69	83.01	-1.28%	8135	3,460,880	291,274,761
2014-06-16	87.5	84.3	87.5	84.3	-4.27%	16925	6,783,770	585,112,253
2014-06-11	89.05	88.06	89.5	88	-0.83%	7880	2,565,010	227,575,712
2014-06-10	87.72	88.8	89.17	87.03	+1.27%	6731	3,335,880	295,098,605
2014-06-09	86.16	87.69	88.19	85.85	+1.78%	5234	2,355,330	206,447,120
2014-06-06	84.98	86.16	86.49	84	+1.71%	6164	1,598,890	136,865,315
2014-06-05	86.35	84.71	86.88	84.5	-2.34%	5312	1,400,900	119,614,543
2014-06-04	86.16	86.74	86.9	85.06	+0.63%	3540	1,127,580	97,191,197
2014-06-03	84.1	86.2	86.2	83.25	+1.96%	5870	1,609,190	136,873,293
2014-06-02	83.49	84.54	85.5	83.28	+2.10%	6618	2,113,180	178,847,336
2014-05-30	85.53	82.8	86	82.72	-3.04%	5885	2,105,110	177,872,809
2014-05-29	83	85.4	85.4	83	+3.10%	5273	2,103,350	177,678,355
2014-05-28	84	82.83	84.58	82.51	-0.80%	7463	2,430,890	203,188,533
2014-05-27	88.1	83.5	88.77	83.3	-5.22%	13691	4,371,370	369,116,740
2014-05-26	86.88	88.1	88.25	86.16	+2.44%	4389	2,088,140	183,352,162
2014-05-23	84	86	86.45	83.73	+1.98%	5416	1,460,480	124,620,413
2014-05-22	87	84.33	87.46	83.11	-2.97%	6614	2,367,210	200,293,520
2014-05-21	85.99	86.91	86.91	84.31	+1.53%	8075	2,263,710	194,680,229
2014-05-20	83.7	85.6	86	83.1	+2.58%	8451	2,739,730	232,995,777
2014-05-19	80.3	83.45	83.93	80.01	+3.83%	12181	3,863,310	319,372,791
2014-05-16	79.88	80.37	80.44	79	+0.64%	3500	1,128,120	89,631,245
2014-05-15	80.21	79.86	81.2	79.15	-0.18%	4714	1,832,210	147,244,698
2014-05-14	80.28	80	80.95	78.59	-0.04%	4402	2,031,930	162,915,668
2014-05-13	80.53	80.03	81.83	79.7	-0.10%	5752	1,400,050	112,797,516
2014-05-12	80.91	80.11	81.54	79.31	-0.88%	6334	1,181,070	94,852,114
2014-05-08	79.7	80.82	82.4	79.7	+0.41%	8026	2,106,530	171,098,292
2014-05-07	78.1	80.49	81.86	77.64	+3.11%	7958	2,569,960	204,443,087
2014-05-06	75.95	78.06	79.75	75.2	+3.39%	7788	2,883,900	226,076,152
2014-05-05	73.53	75.5	75.78	73.53	+1.19%	2524	823,760	61,737,531
2014-05-02	75.59	74.61	76.97	73.6	-2.66%	2338	933,740	69,863,656
2014-04-30	75.8	76.65	76.7	74.2	+1.39%	5483	2,523,430	189,762,760
2014-04-29	74.5	75.6	77.6	74.5	-0.20%	7099	2,996,330	227,702,200
2014-04-28	72.94	75.75	76.49	71.27	+2.91%	8594	4,115,830	302,674,795
2014-04-25	74.89	73.61	75.33	73.23	-1.71%	5773	1,656,220	122,293,426
2014-04-24	78.15	74.89	78.55	74.42	-4.29%	8703	2,971,660	226,476,547
2014-04-23	79.78	78.25	79.91	78.1	-1.95%	6304	1,804,070	141,638,123
2014-04-22	81.41	79.81	81.65	79.35	-1.97%	7223	3,039,990	243,145,551
2014-04-21	81.81	81.41	83.79	81.23	-2.10%	3736	926,280	76,256,316
2014-04-18	83	83.16	83.39	82.15	+2.67%	2464	1,188,410	98,583,354
2014-04-17	81.01	81	81.84	80	+0.35%	2940	1,268,890	102,693,917
2014-04-16	81.11	80.72	82.05	80.08	-0.35%	7512	2,071,390	167,789,119
2014-04-15	82	81	83.41	79.59	-1.83%	5378	3,117,000	251,339,097
2014-04-14	82	82.51	83.38	81.7	-1.42%	3631	1,539,460	126,798,738
2014-04-11	85.69	83.7	85.69	83.7	-3.52%	5298	2,852,380	240,965,425
2014-04-10	80.9	86.75	87.2	80.54	+7.56%	10840	6,005,740	506,578,396
2014-04-09	81	80.65	82	79.06	-0.76%	6755	2,416,380	193,854,581
2014-04-08	84	81.27	84	80.53	-3.25%	8178	3,223,930	263,639,971
2014-04-07	87.88	84	88	82.25	-4.64%	11592	3,367,140	284,466,253
2014-04-04	88.54	88.09	89.4	87.6	-0.58%	4588	1,547,840	136,898,996
2014-04-03	90.47	88.6	90.47	86.8	-1.77%	6426	2,916,820	257,504,589
2014-04-02	88	90.2	92.29	87.7	+9.67%	11863	5,535,130	492,428,886
2014-03-19	86.53	82.25	88.17	82.2	-4.60%	11971	4,291,070	367,308,231
2014-03-18	85.27	86.22	87.48	81.38	+2.04%	8594	3,388,630	286,918,743
2014-03-17	77.9	84.5	85.4	75.5	+8.33%	11869	5,506,150	446,086,524
2014-03-14	78.03	78	78.55	72.27	-2.13%	10202	4,664,780	348,288,691
2014-03-13	80.05	79.7	80.98	76.18	-0.13%	8612	3,164,220	247,930,295
2014-03-12	86.01	79.8	86.01	77.86	-7.64%	11833	5,328,440	430,781,573
2014-03-11	87.56	86.4	88.39	85.59	-2.09%	5389	2,129,680	184,227,169
2014-03-07	89.49	88.24	90.55	88.03	-1.41%	6197	2,774,390	247,729,204
2014-03-06	92.84	89.5	93.76	87.5	-3.14%	9856	3,839,200	345,161,660
2014-03-05	94.95	92.4	96.64	91.1	-1.94%	8109	3,322,230	307,779,535
2014-03-04	91.31	94.23	94.99	91.1	+5.03%	10481	4,113,000	383,596,744
2014-03-03	95	89.72	95	85.2	-9.37%	12991	5,290,690	471,152,050
2014-02-28	103.05	99	103.24	98.86	-3.62%	15208	8,510,500	851,051,407
2014-02-27	106.8	102.72	106.8	101	-3.46%	8600	3,700,710	382,057,082
2014-02-26	107.66	106.4	108.89	105.26	-1.22%	8101	3,492,580	371,968,619
2014-02-25	110	107.71	110	107.3	-1.39%	4413	1,393,820	150,952,472
2014-02-24	109.25	109.23	110.16	108.8	-0.02%	2980	1,051,770	115,195,390
2014-02-21	110.14	109.25	110.68	108.72	-0.09%	3499	1,221,560	133,742,433
2014-02-20	108.48	109.35	110.27	107.57	+0.38%	6719	1,971,540	215,495,392
2014-02-19	112	108.94	112.1	108.2	-2.82%	7788	3,549,320	388,650,441
2014-02-18	115.2	112.1	116.72	111.93	-2.69%	7273	3,779,700	430,597,370
2014-02-17	112.23	115.2	115.98	112.23	+2.22%	6768	3,101,700	356,151,603
2014-02-14	112.11	112.7	112.7	111.27	+0.81%	3587	1,386,590	155,502,266
2014-02-13	112.51	111.8	112.62	111.21	-0.89%	2575	1,154,360	129,342,145
2014-02-12	112.75	112.8	113.25	112.36	+0.04%	2135	1,163,880	131,215,513
2014-02-11	112.55	112.75	112.94	112.11	+0.18%	3542	996,880	112,138,935
2014-02-10	113.58	112.55	113.7	112	-0.65%	3314	1,522,100	171,510,399
2014-02-07	111.06	113.29	113.5	110.8	+2.90%	7611	3,578,350	403,894,429
2014-02-06	107.45	110.1	110.5	107.45	+2.51%	5458	2,701,920	295,320,587
2014-02-05	108.35	107.4	108.7	106.85	-0.79%	6602	1,878,990	202,097,826
2014-02-04	109.75	108.25	110	106.75	-1.65%	16981	2,364,480	255,591,607
2014-02-03	110.05	110.07	111.3	110	-0.45%	3693	950,050	105,005,898
2014-01-31	112.11	110.57	112.47	110.1	-0.93%	7222	2,725,310	302,400,108
2014-01-30	111.55	111.61	113.08	111.33	-0.43%	8655	2,298,730	257,279,130
2014-01-29	112.17	112.09	113.47	110.8	+0.30%	9607	2,662,180	300,022,802
2014-01-28	111.9	111.75	112.54	111.5	-0.13%	6257	1,634,780	182,977,642
2014-01-27	112.05	111.9	113.66	111.51	-0.27%	10062	2,332,500	262,457,055
2014-01-24	111.35	112.2	113.94	110.5	+0.37%	9547	2,895,690	325,427,662
2014-01-23	112.25	111.79	112.96	111.5	-0.45%	4388	1,702,820	191,218,543
2014-01-22	113.85	112.3	113.85	111.92	-0.86%	3474	1,324,380	148,927,602
2014-01-21	113.55	113.27	113.88	112.9	+0.42%	3056	1,076,960	122,034,552
2014-01-20	112.79	112.8	113.75	112.5	0.00%	2803	918,220	103,978,071
2014-01-17	111.51	112.8	114	111.15	+1.17%	6892	3,069,330	347,478,044
2014-01-16	111.85	111.5	113.2	111.5	-0.36%	5687	2,168,860	243,281,213
2014-01-15	111.53	111.9	112.08	111.14	+0.31%	4360	1,460,070	162,885,509
2014-01-14	111.3	111.55	111.81	110.3	-0.33%	5146	1,927,490	213,885,671
2014-01-13	111.5	111.92	112.3	110.64	+0.84%	3806	1,781,930	199,191,643
2014-01-10	110.94	110.99	111.29	110.12	+0.31%	5979	1,549,480	171,584,725
2014-01-09	110.24	110.65	110.75	109.9	+0.36%	3424	1,438,040	158,562,209
2014-01-08	110.3	110.25	110.63	110	-0.04%	6329	1,044,810	115,173,774
2014-01-06	110.41	110.29	110.47	109.6	0.00%	5868	2,387,310	262,478,743

Архив котировок акции RTKM по годам

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