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)
2015-12-30	91.52	90.55	92.37	90.19	-1.57%	4045	1,012,000	92,339,112
2015-12-29	88.8	91.99	91.99	88.29	+3.49%	5170	1,093,870	98,520,563
2015-12-28	88.5	88.89	89	87.2	+0.79%	3076	1,055,710	92,685,120
2015-12-25	89.08	88.19	89.08	88.02	-0.38%	1829	452,310	39,961,149
2015-12-24	89.5	88.53	89.65	88.5	-0.85%	2377	440,540	39,190,370
2015-12-23	88.49	89.29	89.41	87.73	+0.67%	4063	1,188,390	105,119,764
2015-12-22	89.58	88.7	89.58	88.03	-0.84%	3341	978,960	86,746,334
2015-12-21	90.03	89.45	90.49	88.34	-1.38%	3695	1,004,460	89,937,613
2015-12-18	91.73	90.7	91.73	89.05	-1.63%	4623	1,782,680	160,966,401
2015-12-17	92.75	92.2	93.46	89.74	-0.32%	9466	3,127,960	286,304,079
2015-12-16	90.71	92.5	92.74	90.55	+2.18%	5259	2,079,450	190,429,098
2015-12-15	91.65	90.53	91.99	90.16	-1.06%	9340	2,966,050	270,427,860
2015-12-14	88.5	91.5	92.92	88	+2.88%	13434	3,334,030	301,293,828
2015-12-11	86.85	88.94	88.94	86.71	+2.41%	5395	1,597,420	140,664,548
2015-12-10	87.2	86.85	88.97	86.62	-0.36%	4245	1,057,910	92,842,959
2015-12-09	86.99	87.16	88.28	86.28	+0.57%	6315	1,600,970	140,030,230
2015-12-08	85.59	86.67	86.68	85.48	+1.49%	4931	1,316,350	113,349,886
2015-12-07	88.05	85.4	88.53	85.16	-2.73%	7686	1,754,490	151,640,129
2015-12-04	89.7	87.8	91.28	86.6	-2.01%	7302	1,830,840	161,210,101
2015-12-03	89.7	89.6	90.2	89.07	-0.39%	3921	843,970	75,706,296
2015-12-02	89.5	89.95	90.94	88.9	+0.51%	5473	1,352,020	121,999,310
2015-12-01	87.12	89.49	89.49	87.12	+1.99%	4507	1,369,240	120,947,344
2015-11-30	88.1	87.74	89.5	86.55	-0.37%	11927	3,989,440	349,207,282
2015-11-27	90.25	88.07	90.25	88.07	-2.47%	6541	1,426,720	126,496,958
2015-11-26	90.15	90.3	92	89	+0.33%	6210	1,819,660	164,699,492
2015-11-25	91.25	90	91.7	89	-1.29%	6955	2,078,210	187,003,939
2015-11-24	94.1	91.18	95.31	89	-3.00%	8870	2,481,600	227,031,708
2015-11-23	93.5	94	94.85	91.75	+0.41%	6734	1,692,660	157,892,716
2015-11-20	91.6	93.62	93.99	90.69	+1.60%	6018	1,607,150	148,846,843
2015-11-19	94.16	92.15	94.91	91.35	-1.65%	8014	2,320,710	215,988,050
2015-11-18	90.97	93.7	95.69	90.7	+2.97%	16172	5,966,270	560,157,861
2015-11-17	88.45	91	91.39	87.65	+3.94%	13866	3,439,510	307,307,560
2015-11-16	87	87.55	88.31	86.4	+0.98%	5089	1,176,550	103,110,981
2015-11-13	88.33	86.7	88.52	86.6	-2.04%	6068	1,858,940	162,424,634
2015-11-12	90.98	88.51	90.98	88.5	-2.41%	5032	1,374,120	122,933,458
2015-11-11	91.6	90.7	92.25	90.34	-0.97%	6327	1,788,740	163,082,549
2015-11-10	93.65	91.59	93.65	91.02	-1.73%	6533	2,220,410	204,622,833
2015-11-09	93.33	93.2	94.89	93.1	+0.11%	5312	1,580,750	148,857,553
2015-11-06	95.6	93.1	96.41	92.17	-2.75%	5507	1,606,310	150,996,628
2015-11-05	94.97	95.73	95.95	94.64	+1.15%	7757	2,346,180	223,981,009
2015-11-03	94.12	94.64	94.85	93.16	+0.57%	6992	2,376,020	224,280,536
2015-11-02	94.04	94.1	94.15	93	+0.59%	6183	1,650,120	154,850,893
2015-10-30	91.62	93.55	93.7	91.46	+1.91%	5954	2,018,900	188,042,223
2015-10-29	92.7	91.8	92.7	91.52	-1.01%	2972	797,480	73,341,300
2015-10-28	91.5	92.74	93	91.2	+0.86%	7205	2,435,470	224,855,880
2015-10-27	92.38	91.95	92.38	90.03	-0.63%	5151	1,885,090	171,501,434
2015-10-26	92.8	92.53	94.15	90.26	-0.34%	8192	2,780,200	257,308,038
2015-10-23	90.22	92.85	92.95	90.17	+3.00%	11808	4,300,620	395,539,516
2015-10-22	90.88	90.15	90.88	89.86	-0.11%	5236	1,306,350	118,045,630
2015-10-21	90	90.25	90.82	88.76	+0.34%	4615	1,674,560	150,887,229
2015-10-20	90.03	89.94	90.03	88.47	+0.10%	3774	1,303,730	116,370,375
2015-10-19	90	89.85	90.35	89.29	+0.76%	3225	1,008,250	90,576,164
2015-10-16	90.1	89.17	91.6	89.17	-1.75%	7767	2,257,810	203,893,300
2015-10-15	90.5	90.76	91.4	88.81	+0.29%	9964	3,144,990	284,190,733
2015-10-14	90.19	90.5	90.87	89.39	+0.22%	7470	1,867,650	168,611,818
2015-10-13	88.25	90.3	90.5	88.17	+2.35%	7074	1,890,860	169,600,890
2015-10-12	88.02	88.23	90.3	87.17	+0.38%	9178	3,521,790	312,667,008
2015-10-09	87.65	87.9	89.79	87.35	+0.32%	8296	2,997,860	264,211,418
2015-10-08	89.45	87.62	90.94	87.62	-2.54%	6297	2,269,890	202,103,917
2015-10-07	90.25	89.9	90.35	88.34	-0.08%	8057	1,659,810	148,070,130
2015-10-06	89.75	89.97	90.44	88.31	+0.36%	8053	1,987,790	177,779,879
2015-10-05	86	89.65	89.77	85	+5.84%	9899	2,620,880	231,479,168
2015-10-02	85.61	84.7	85.86	84.28	-1.06%	4512	1,274,990	108,625,170
2015-10-01	85.7	85.61	86.37	85.06	-0.43%	8510	1,222,610	104,778,119
2015-09-30	86.01	85.98	86.5	84.7	+0.47%	6174	1,658,060	141,983,815
2015-09-29	85.5	85.58	86.13	83.33	-0.37%	7733	2,324,720	197,082,418
2015-09-28	91	85.9	91	85.62	-5.58%	8179	2,784,210	243,263,787
2015-09-25	90.58	90.98	91.3	90.15	+0.90%	7833	1,592,900	144,790,081
2015-09-24	89.45	90.17	91.56	88.7	+1.43%	6743	1,968,960	177,706,403
2015-09-23	89.48	88.9	89.93	88.5	-0.03%	5169	1,881,800	167,790,926
2015-09-22	90.34	88.93	90.37	88.38	-1.19%	4992	1,717,630	153,652,863
2015-09-21	89.02	90	90.88	89.02	+1.68%	4216	1,790,520	161,552,964
2015-09-18	90.56	88.51	90.97	88.39	-1.40%	8182	3,441,850	309,066,601
2015-09-17	90.25	89.77	91	87.1	-0.70%	8909	3,038,660	272,683,906
2015-09-16	88.16	90.4	90.79	87.35	+2.56%	12859	3,392,880	302,875,424
2015-09-15	88.6	88.14	89.87	86.81	-0.87%	11513	5,445,490	479,828,389
2015-09-14	84	88.91	89.08	83.44	+6.29%	20782	7,055,670	610,106,782
2015-09-11	83.5	83.65	84.72	83.16	+0.63%	9925	2,740,750	230,198,693
2015-09-10	80.5	83.13	83.5	80.25	+2.63%	11505	3,998,940	328,895,263
2015-09-09	80.87	81	81.7	80.66	+1.19%	4220	1,933,130	156,844,102
2015-09-08	79.94	80.05	80.87	79.94	+0.57%	4563	1,295,560	104,250,205
2015-09-07	80.3	79.6	80.7	79.37	-0.87%	2635	653,680	52,305,318
2015-09-04	79.8	80.3	80.64	79.6	-0.11%	4038	935,980	74,963,179
2015-09-03	80	80.39	80.9	79.5	+1.17%	5252	1,688,710	135,596,278
2015-09-02	79.4	79.46	81.3	79	-0.20%	10735	2,460,020	197,675,931
2015-09-01	81	79.62	81	78.72	-2.29%	8240	2,537,880	202,535,963
2015-08-31	81	81.49	81.49	79.84	+0.05%	8069	2,328,730	187,700,564
2015-08-28	79.31	81.45	81.5	78.66	+2.72%	16237	3,438,190	274,355,092
2015-08-27	77.9	79.29	79.41	77.9	+2.84%	5731	2,525,870	198,314,220
2015-08-26	77.49	77.1	78.74	77.1	-0.52%	7262	3,336,700	259,886,909
2015-08-25	77	77.5	77.93	76.65	+1.31%	7409	2,867,560	221,745,469
2015-08-24	78.62	76.5	78.82	76	-4.14%	18644	6,028,160	464,381,288
2015-08-21	81.52	79.8	81.66	79.8	-2.88%	9317	3,980,240	320,249,365
2015-08-20	82	82.17	83.42	81.55	-0.34%	6304	2,492,880	205,384,055
2015-08-19	83.19	82.45	83.6	82.1	-1.02%	5248	1,983,270	164,370,271
2015-08-18	83.09	83.3	83.67	82.7	+0.05%	3946	1,608,990	134,023,758
2015-08-17	83	83.26	84.03	82.23	+0.17%	3568	1,460,850	121,770,588
2015-08-14	83	83.12	83.76	82.81	+0.31%	4298	1,774,940	147,803,737
2015-08-13	84.11	82.86	84.9	82.83	-1.45%	5343	2,232,020	187,060,778
2015-08-12	84.3	84.08	84.43	83.4	-0.56%	2259	891,830	74,843,009
2015-08-11	83.8	84.55	85.2	83.3	+0.89%	6164	2,175,270	183,080,016
2015-08-10	83.9	83.8	84.4	83.3	-0.01%	4383	1,127,440	94,647,954
2015-08-07	83.5	83.81	84.55	83.5	+0.38%	3766	1,075,870	90,551,803
2015-08-06	84.89	83.49	85.8	83.19	-1.78%	12837	2,553,360	215,152,285
2015-08-05	84.4	85	85	83.42	+1.05%	6685	1,839,160	155,246,942
2015-08-04	83.11	84.12	84.78	83.11	+0.68%	5495	1,553,310	130,585,135
2015-08-03	84.01	83.55	84.86	82.62	-1.69%	5439	1,704,900	142,214,297
2015-07-31	82.78	84.99	84.99	82	+2.52%	8319	2,366,690	198,124,682
2015-07-30	81.45	82.9	83.46	81.35	+1.97%	9037	3,422,970	283,962,673
2015-07-29	81.22	81.3	81.94	80.81	+0.18%	6126	2,189,650	177,524,379
2015-07-28	82.09	81.15	82.09	81.03	-1.30%	7117	2,505,290	203,738,739
2015-07-27	81.2	82.22	82.4	80.71	-0.10%	6205	1,840,230	149,700,581
2015-07-24	83.78	82.3	83.88	82.05	-1.80%	8431	1,968,060	163,002,479
2015-07-23	82.9	83.81	84.34	82.51	+1.10%	6124	2,206,550	184,918,412
2015-07-22	82.4	82.9	82.9	81.55	+0.59%	5780	2,098,420	172,142,212
2015-07-21	83.49	82.41	83.49	81.83	-0.77%	6605	2,835,870	233,654,409
2015-07-20	85.31	83.05	85.44	83.05	-2.41%	4031	1,320,520	111,310,387
2015-07-17	85.76	85.1	86.38	85.1	-0.82%	3042	664,280	57,061,448
2015-07-16	86.1	85.8	86.17	85.18	-0.35%	3268	747,680	63,976,448
2015-07-15	86.5	86.1	87	85.61	-0.61%	4437	928,910	80,104,368
2015-07-14	87.06	86.63	87.28	86.32	-1.04%	6081	912,330	79,115,547
2015-07-13	86.9	87.54	87.8	85.9	+0.62%	14349	1,108,550	96,278,584
2015-07-10	86.52	87	87.29	86.34	+0.97%	3208	888,710	77,140,222
2015-07-09	85.7	86.16	87.74	85.6	+0.54%	5305	1,830,060	158,894,907
2015-07-08	86.62	85.7	87.4	85.14	-1.26%	4943	1,665,660	143,875,798
2015-07-07	87.3	86.79	88.31	86.78	-0.58%	2720	859,780	75,127,416
2015-07-06	87.36	87.3	87.5	86.55	-0.46%	3252	1,253,940	108,933,961
2015-07-03	87.02	87.7	88.4	86.85	+0.78%	7159	1,853,430	162,237,974
2015-07-02	87.47	87.02	88.17	87.02	-3.54%	7591	3,281,680	287,788,910
2015-07-01	90.61	90.21	91.3	89.8	-0.54%	17502	8,014,940	724,564,195
2015-06-30	90.51	90.7	91.1	89.3	+0.06%	4420	1,790,410	161,317,364
2015-06-29	90.52	90.65	91.45	90.37	-0.38%	2734	908,100	82,604,236
2015-06-26	89.56	91	91.79	88.88	+1.80%	4567	2,637,860	238,588,768
2015-06-25	89.71	89.39	90.38	89.39	-0.68%	3677	1,292,840	116,187,461
2015-06-24	89.59	90	90.24	89.59	+0.50%	4975	1,429,420	128,501,753
2015-06-23	91.72	89.55	92.11	89.55	-1.60%	7187	2,259,500	203,786,505
2015-06-22	91.5	91.01	92.45	90.61	+0.01%	4998	1,175,610	107,733,968
2015-06-19	91.93	91	91.99	90.05	-1.83%	8003	3,294,120	299,266,723
2015-06-18	90.35	92.7	93.19	89.7	+2.62%	10922	3,709,690	339,018,303
2015-06-17	91.94	90.33	92.29	90.05	-1.82%	9503	3,903,180	352,908,894
2015-06-16	92.5	92	93.33	92	-0.52%	4887	1,146,140	105,954,235
2015-06-15	93.33	92.48	93.85	89.51	-0.97%	15394	4,124,390	376,285,569
2015-06-11	97.1	93.39	97.35	92.82	-3.82%	13652	5,978,250	562,630,317
2015-06-10	95.3	97.1	97.45	93.53	+1.94%	32714	8,689,450	836,163,938
2015-06-09	89.8	95.25	96.36	88.61	+6.07%	20301	9,727,440	903,572,627
2015-06-08	88.26	89.8	89.81	87.72	+1.78%	8820	3,544,010	314,404,567
2015-06-05	85.01	88.23	88.27	85.01	+3.79%	9322	3,375,580	294,614,374
2015-06-04	84.59	85.01	86.19	83.87	+0.94%	9668	2,942,560	250,454,638
2015-06-03	84.3	84.22	86.42	83	+0.80%	15175	4,940,470	419,003,196
2015-06-02	81.7	83.55	84.1	81.01	+2.01%	6920	3,538,520	293,389,304
2015-06-01	80.51	81.9	82.22	80.13	+1.17%	7347	3,204,420	261,249,260
2015-05-29	79.73	80.95	80.95	79.5	+1.91%	9857	2,473,540	198,282,958
2015-05-28	80.68	79.43	80.7	79.43	-0.71%	9763	1,998,090	160,307,665
2015-05-27	77.67	80	80.3	77.67	+0.46%	25648	4,791,670	381,283,268
2015-05-26	80.13	79.63	80.19	79.09	-0.70%	8025	1,698,670	134,840,323
2015-05-25	79.15	80.19	80.75	79.15	-0.26%	2556	730,100	58,496,229
2015-05-22	80.4	80.4	80.62	79.6	0.00%	3425	1,789,090	143,172,174
2015-05-21	80.4	80.4	80.95	79.85	+0.19%	4144	1,915,750	153,888,804
2015-05-20	80.91	80.25	81.08	80.01	-0.61%	3610	1,359,030	109,541,842
2015-05-19	80.5	80.74	81.24	80.11	+0.30%	4758	1,807,780	145,923,095
2015-05-18	80.1	80.5	80.68	79.56	+0.69%	2881	1,002,100	80,437,140
2015-05-15	79.88	79.95	80.18	79.44	+0.26%	2950	841,790	67,270,349
2015-05-14	79.9	79.74	80.39	79.3	+0.04%	5805	1,602,370	127,891,473
2015-05-13	81.51	79.71	81.82	79.7	-2.20%	3571	1,408,930	113,331,713
2015-05-12	80.51	81.5	81.5	79.84	+2.00%	4215	1,550,570	125,259,005
2015-05-08	79.95	79.9	80.5	79.61	-0.09%	4209	1,080,660	86,537,611
2015-05-07	80.59	79.97	80.92	79.56	-1.17%	5388	1,356,620	108,629,969
2015-05-06	81	80.92	81.19	80.08	+0.15%	4480	1,687,580	135,978,418
2015-05-05	79.25	80.8	81.44	79.25	+1.96%	5230	1,879,690	151,925,695
2015-04-30	78.5	79.25	79.99	78.5	+0.38%	5862	1,225,510	97,332,436
2015-04-29	80.18	78.95	80.37	78.88	-0.94%	4438	1,467,320	116,610,680
2015-04-28	80.84	79.7	80.99	79.24	-1.54%	3900	1,617,530	129,521,580
2015-04-27	81.64	80.95	82.35	80.4	-0.89%	4883	1,360,880	110,568,768
2015-04-24	81.17	81.68	81.95	79.7	+0.34%	10223	2,473,350	199,356,684
2015-04-23	81.72	81.4	82.16	79.62	-0.43%	9326	2,424,040	195,416,925
2015-04-22	83.47	81.75	83.47	81.19	-1.51%	4906	1,338,740	109,856,514
2015-04-21	83.12	83	83.8	82.2	+0.47%	5756	1,270,380	105,172,580
2015-04-20	83.11	82.61	84.55	80.84	-0.47%	8946	2,641,930	218,612,017
2015-04-17	84.21	83	85.46	83	-1.54%	9380	2,993,720	252,078,845
2015-04-16	83	84.3	84.3	81.93	+2.08%	6185	1,698,930	140,990,251
2015-04-15	82.75	82.58	83.83	82.38	-0.69%	5777	1,804,880	149,847,097
2015-04-14	84.38	83.15	84.38	82.02	+0.67%	7182	1,739,760	143,642,302
2015-04-13	81.69	82.6	83.82	80.77	+1.02%	9840	2,066,070	170,974,067
2015-04-10	80.32	81.77	81.78	79.17	+1.89%	7320	2,372,160	189,930,440
2015-04-09	83.63	80.25	83.89	80.21	-4.49%	7571	2,155,140	175,020,045
2015-04-08	84.45	84.02	84.45	82.04	-0.37%	5953	1,493,440	124,217,521
2015-04-07	83.2	84.33	84.41	83.08	+1.37%	9640	2,573,190	216,114,374
2015-04-06	80.7	83.19	83.48	80.7	+3.09%	6061	1,970,530	162,597,143
2015-04-03	80.41	80.7	81.54	80.3	+0.35%	3079	670,140	54,238,369
2015-04-02	80.03	80.42	81.3	79.27	+0.53%	7864	2,597,430	208,605,339
2015-04-01	78.71	80	80.77	77.74	+1.27%	9948	4,434,510	351,425,968
2015-03-31	80.69	79	80.69	77.56	+0.64%	16193	3,259,370	255,112,306
2015-03-30	78.72	78.5	80.45	78.5	+0.01%	6889	2,427,550	192,226,027
2015-03-27	79.33	78.49	80.25	78.49	-1.27%	4958	1,417,170	112,615,607
2015-03-26	82	79.5	82.58	79.5	-2.70%	7994	2,376,430	192,224,337
2015-03-25	82.6	81.71	83.44	80.7	-1.53%	11503	3,569,800	291,935,186
2015-03-24	76.5	82.98	82.98	75.75	+9.18%	11678	4,480,200	357,332,596
2015-03-23	78	76	78.81	75.62	-1.94%	7883	3,219,160	249,271,757
2015-03-20	81.06	77.5	81.71	77.4	-4.67%	19225	5,756,120	454,767,084
2015-03-19	82	81.3	82.49	81.01	+0.06%	7521	1,732,480	141,384,015
2015-03-18	82.27	81.25	82.79	81.25	-1.07%	6409	2,001,000	164,156,947
2015-03-17	82.4	82.13	83.68	82	+0.16%	7498	1,953,890	161,490,266
2015-03-16	83	82	83.06	81.71	-1.28%	7538	1,956,120	160,630,994
2015-03-13	84.19	83.06	84.75	82.51	-1.19%	8822	1,791,300	149,225,688
2015-03-12	86.4	84.06	86.63	84.06	-2.81%	7321	2,009,390	170,950,066
2015-03-11	87.09	86.49	87.96	85.71	-0.59%	6819	1,690,510	146,587,766
2015-03-10	89	87	89.45	86.5	-2.85%	8676	3,005,710	263,963,245
2015-03-06	89.22	89.55	90.87	88.91	+1.19%	5633	1,721,050	154,911,306
2015-03-05	90.2	88.5	90.56	88.5	-1.67%	7748	1,697,920	152,293,650
2015-03-04	89.2	90	91	89.03	-0.35%	5524	1,344,820	120,914,810
2015-03-03	90.26	90.32	90.92	89.7	-0.42%	6907	2,078,880	188,087,494
2015-03-02	90.43	90.7	91.82	89.77	-0.33%	5755	1,171,750	106,128,969
2015-02-27	89.09	91	91	88.53	+1.34%	7224	3,267,430	292,337,214
2015-02-26	86.79	89.8	89.8	86.79	+3.70%	6569	1,859,310	164,772,824
2015-02-25	88.63	86.6	89	86.53	-2.42%	9266	2,264,950	198,263,142
2015-02-24	89.94	88.75	91	88.3	-2.50%	6100	1,884,840	168,436,114
2015-02-20	92.11	91.03	92.45	90.73	-1.05%	2996	914,340	83,603,709
2015-02-19	92.3	92	92.86	89.55	+0.24%	6550	1,702,480	154,801,441
2015-02-18	91.34	91.78	92.74	90.93	+0.86%	8383	3,188,230	293,663,973
2015-02-17	91.1	91	92.48	90.5	-0.11%	7352	1,768,020	161,445,829
2015-02-16	92	91.1	93.38	90.15	-0.71%	6533	2,163,150	197,921,840
2015-02-13	91.55	91.75	92.4	90.11	+1.83%	9771	2,955,300	269,486,414
2015-02-12	91.83	90.1	94.2	90.1	-1.53%	15476	3,980,460	366,307,611
2015-02-11	90.74	91.5	92.5	90.55	+1.09%	10080	1,936,150	178,025,038
2015-02-10	91.01	90.51	92.9	89.6	-0.54%	9868	2,204,250	201,398,306
2015-02-09	89.51	91	95.19	89.03	+1.34%	14958	3,963,850	365,755,534
2015-02-06	87.36	89.8	89.8	87.15	+2.28%	7808	2,477,370	220,924,174
2015-02-05	85.6	87.8	87.8	84.63	+2.57%	12236	2,521,670	218,444,898
2015-02-04	86.58	85.6	86.58	85.05	-0.47%	6293	950,950	81,414,264
2015-02-03	85.03	86	86	84.5	+1.78%	5515	1,493,470	127,202,405
2015-02-02	86.09	84.5	86.2	84.12	-2.44%	6045	1,321,610	112,481,179
2015-01-30	86	86.61	86.61	83.53	+1.30%	9977	3,572,170	303,837,351
2015-01-29	87.26	85.5	87.4	85.5	-1.38%	7277	1,747,710	151,025,498
2015-01-28	86.96	86.7	88.6	86.02	+0.23%	7961	1,916,410	167,471,157
2015-01-27	87.25	86.5	87.67	85.17	-0.70%	8427	2,248,640	195,037,837
2015-01-26	90.6	87.11	90.74	87	-3.96%	10212	3,060,500	270,345,588
2015-01-23	88	90.7	92.5	87.81	+3.54%	11545	3,983,930	361,655,834
2015-01-22	87.58	87.6	88.85	87.21	+0.11%	9329	3,298,930	290,997,842
2015-01-21	87.73	87.5	88	87.04	+0.23%	7417	2,562,170	224,239,681
2015-01-20	88.82	87.3	89.27	87.1	-0.80%	9270	1,516,130	133,403,735
2015-01-19	87.64	88	88.9	87.12	-0.06%	7016	2,354,630	207,208,581
2015-01-16	87.87	88.05	89.93	87.12	+0.36%	7901	2,494,990	221,574,085
2015-01-15	87.03	87.73	88.88	86.6	+1.15%	6242	1,576,070	138,186,800
2015-01-14	86.91	86.73	87.6	86.21	-0.58%	7233	2,008,950	174,426,289
2015-01-13	89.2	87.24	89.65	85.41	-1.76%	8116	1,606,420	141,888,597
2015-01-12	88.62	88.8	90.4	87.82	-0.26%	8380	1,078,590	95,995,067
2015-01-09	91	89.03	92.48	87.33	-1.19%	11158	2,012,400	178,789,641
2015-01-08	95.56	90.1	97.98	89.95	-5.44%	10746	2,247,150	212,524,604
2015-01-06	90.99	95.28	95.39	90.51	+4.20%	4978	961,840	89,432,492
2015-01-05	86.67	91.44	91.99	86.55	0.00%	6379	1,486,230	134,030,767

Архив котировок акции RTKM по годам

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