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)
2016-12-30	84.08	84	84.33	83.41	+0.01%	2513	881,280	73,897,040
2016-12-29	84.04	83.99	84.4	83.51	0.00%	3227	1,585,770	132,972,192
2016-12-28	83.68	83.99	84.5	83.08	+0.42%	2138	915,070	76,829,620
2016-12-27	83.55	83.64	83.67	83.24	+0.30%	1452	594,330	49,648,367
2016-12-26	82.79	83.39	83.76	82.79	+0.36%	1709	865,320	72,111,838
2016-12-23	83.61	83.09	83.92	82	-0.88%	7624	2,730,340	227,258,555
2016-12-22	84.78	83.83	84.93	83.6	-1.14%	4518	1,255,030	105,571,566
2016-12-21	84.98	84.8	84.99	84.29	+0.11%	5350	1,436,040	121,685,727
2016-12-20	84.51	84.71	85.02	84.48	-0.06%	3252	1,161,450	98,445,989
2016-12-19	85	84.76	85.88	84.62	-0.15%	6512	2,864,550	244,539,954
2016-12-16	86.44	84.89	86.96	84.45	-2.09%	12896	4,496,050	383,225,484
2016-12-15	86.65	86.7	86.7	84.8	+0.06%	16382	5,890,370	505,668,860
2016-12-14	88	86.65	88.5	86.65	-1.84%	5145	2,175,450	190,227,278
2016-12-13	88.64	88.27	88.7	87.7	-0.05%	8988	3,758,000	331,869,231
2016-12-12	87.95	88.31	88.88	86.9	+0.94%	10914	5,622,630	495,285,792
2016-12-09	87.9	87.49	88	86.6	-0.47%	6555	4,405,840	384,762,208
2016-12-08	86.85	87.9	87.9	86.85	+1.10%	8590	5,229,780	457,983,026
2016-12-07	86	86.94	86.94	86	+1.02%	4889	2,394,130	207,446,999
2016-12-06	86.5	86.06	86.75	85.61	-0.22%	6187	5,817,450	501,151,621
2016-12-05	85.69	86.25	86.4	85.3	+0.82%	7889	5,155,800	443,831,818
2016-12-02	84.67	85.55	85.85	84.63	+0.88%	5721	2,370,930	202,321,887
2016-12-01	84.87	84.8	85.7	84.51	+0.24%	7731	3,958,320	336,427,453
2016-11-30	83.89	84.6	85.44	83.66	+1.05%	9306	6,551,440	555,480,101
2016-11-29	83.42	83.72	84.03	83.1	+0.22%	2881	2,275,600	190,307,433
2016-11-28	84	83.54	84.49	83.36	-0.84%	3233	1,417,120	118,666,742
2016-11-25	84.4	84.25	84.56	83.27	+0.37%	4107	2,160,190	181,382,758
2016-11-24	83	83.94	85.3	82.95	+1.19%	8911	5,889,950	497,179,740
2016-11-23	82.8	82.95	83.43	82.8	+0.35%	3474	1,905,360	158,244,267
2016-11-22	83	82.66	83.13	82.3	+0.07%	4936	2,580,470	213,745,588
2016-11-21	82.65	82.6	83.45	82.6	-0.21%	4857	1,706,570	141,681,451
2016-11-18	82.6	82.77	83.28	82.52	+0.33%	4928	2,106,490	174,878,097
2016-11-17	83.36	82.5	83.36	81.89	-0.69%	5435	2,057,050	169,818,511
2016-11-16	82.1	83.07	83.52	81.82	+1.85%	5664	2,745,330	226,981,971
2016-11-15	82.34	81.56	83.62	81.56	-0.95%	8939	3,106,010	256,837,670
2016-11-14	81.16	82.34	83.29	81.16	+1.57%	11836	4,015,940	331,571,669
2016-11-11	82.2	81.07	82.6	81.07	-1.31%	14855	3,651,580	298,932,662
2016-11-10	82.1	82.15	84	81.7	+0.18%	23484	6,779,820	561,770,973
2016-11-09	79.5	82	82.09	79.41	+1.22%	13168	2,956,490	240,336,029
2016-11-08	81.21	81.01	81.77	81	-0.31%	2968	1,063,160	86,412,898
2016-11-07	81.5	81.26	82.31	80.9	+0.15%	8762	2,285,150	186,028,194
2016-11-03	81.75	81.14	81.75	80.53	-0.44%	4543	1,770,720	143,236,614
2016-11-02	81.55	81.5	83.07	80.3	-0.06%	14443	5,663,200	463,543,343
2016-11-01	79.5	81.55	81.91	78.82	+3.21%	10464	6,688,010	539,425,656
2016-10-31	79.34	79.01	79.4	78.65	-0.42%	5690	1,545,890	122,002,254
2016-10-28	78.51	79.34	79.56	78.44	+0.66%	3224	2,151,280	170,291,123
2016-10-27	78.8	78.82	79.08	78.57	+0.04%	3168	1,366,050	107,647,605
2016-10-26	78.82	78.79	79.11	78.65	-0.09%	6034	1,481,240	116,719,605
2016-10-25	79.04	78.86	79.35	78.77	-0.34%	5605	1,779,980	140,807,739
2016-10-24	78.98	79.13	79.64	78.7	+0.42%	4162	1,177,190	93,212,803
2016-10-21	78.67	78.8	79.16	78.31	+0.19%	2711	893,940	70,425,097
2016-10-20	79.3	78.65	79.45	78.65	-0.79%	2494	703,060	55,481,087
2016-10-19	79.63	79.28	79.85	79.12	-0.46%	2627	951,710	75,574,437
2016-10-18	79.24	79.65	79.73	79.24	+0.44%	3414	886,670	70,576,134
2016-10-17	80.25	79.3	80.25	79.23	-0.83%	5412	1,111,160	88,335,595
2016-10-14	79.85	79.96	80.44	79.62	+0.26%	2683	969,230	77,518,635
2016-10-13	79.99	79.75	80	79.5	-0.60%	2643	896,190	71,493,560
2016-10-12	80.85	80.23	81.2	79.7	-0.67%	7171	2,521,880	202,885,253
2016-10-11	80.6	80.77	81.14	80.25	+0.64%	10417	2,030,080	164,072,380
2016-10-10	79.51	80.26	80.3	79.4	+0.96%	3940	1,607,480	128,566,873
2016-10-07	79.8	79.5	80.06	79.5	+0.06%	3874	1,012,020	80,705,711
2016-10-06	79.89	79.45	80.15	79.2	-0.44%	4033	1,625,890	129,553,286
2016-10-05	78.9	79.8	79.8	78.52	+1.15%	4698	2,123,930	168,109,512
2016-10-04	78.65	78.89	79.28	78.6	+0.03%	3963	1,286,010	101,441,499
2016-10-03	78.8	78.87	79	78.28	+0.06%	2964	880,040	69,279,487
2016-09-30	79.1	78.82	79.35	78.51	-0.48%	4238	1,837,560	144,932,520
2016-09-29	79.3	79.2	79.6	79.11	+0.06%	2714	1,188,250	94,212,143
2016-09-28	79.41	79.15	79.9	79.01	-0.06%	3776	1,405,960	111,667,900
2016-09-27	80.16	79.2	80.18	79	-1.17%	5281	1,656,320	131,480,486
2016-09-26	80.11	80.14	80.14	79.76	+0.05%	2140	865,820	69,244,298
2016-09-23	80.67	80.1	80.68	79.29	-0.74%	7200	2,305,600	184,367,641
2016-09-22	80.16	80.7	80.9	79.74	+0.77%	5334	2,386,950	191,495,058
2016-09-21	81.03	80.08	81.17	79.7	-1.17%	6178	2,598,750	208,463,752
2016-09-20	81.7	81.03	81.7	80.2	-0.33%	4709	1,254,620	101,127,866
2016-09-19	81.25	81.3	81.96	81.15	+0.06%	2781	1,068,420	87,083,727
2016-09-16	81.35	81.25	82.04	80.73	-0.12%	6319	2,022,780	164,641,909
2016-09-15	80.9	81.35	82	80.4	+0.49%	4839	1,657,250	134,376,516
2016-09-14	81.45	80.95	81.54	80.95	-0.67%	4183	772,890	62,742,050
2016-09-13	81.9	81.5	82.19	81.17	-0.24%	3265	1,154,020	94,127,053
2016-09-12	81.49	81.7	82.1	81.24	+0.12%	4960	1,911,680	156,286,763
2016-09-09	82.57	81.6	82.67	81.53	-1.03%	5173	1,641,250	134,438,015
2016-09-08	83.16	82.45	83.55	82	-0.48%	10441	4,341,400	359,110,638
2016-09-07	83.1	82.85	84.5	82.7	+0.06%	15585	6,849,260	572,879,402
2016-09-06	82	82.8	82.85	81.7	+0.98%	7295	3,759,720	309,272,140
2016-09-05	81.75	82	82.68	81.05	+0.91%	6506	2,816,260	230,668,419
2016-09-02	82.28	81.26	82.47	81.26	-0.84%	7406	1,933,840	158,183,617
2016-09-01	82.06	81.95	82.12	81.69	-0.28%	5127	1,642,860	134,526,810
2016-08-31	82.48	82.18	82.63	81.64	-0.33%	5569	1,668,610	136,876,934
2016-08-30	82.29	82.45	82.79	81.91	+0.24%	4167	1,337,540	110,326,465
2016-08-29	82	82.25	82.3	81.62	-0.06%	3124	1,211,750	99,336,759
2016-08-26	82.75	82.3	83.09	81.4	-0.54%	9793	3,149,080	258,912,648
2016-08-25	83.3	82.75	83.49	82.52	-0.41%	7902	2,942,150	243,880,329
2016-08-24	83.5	83.09	83.74	82.6	-0.50%	6905	2,399,080	199,753,360
2016-08-23	84.94	83.51	84.94	83.51	-1.29%	10706	3,193,180	267,602,414
2016-08-22	84.61	84.6	84.95	83.76	0.00%	5448	1,956,910	165,400,934
2016-08-19	84.21	84.6	85.09	84	+0.49%	7478	1,976,740	166,988,360
2016-08-18	85.25	84.19	85.52	84.1	-1.19%	8400	3,275,450	277,127,599
2016-08-17	86.17	85.2	86.17	85	-0.87%	4995	1,621,020	138,267,403
2016-08-16	85.94	85.95	86.24	85.7	+0.12%	5142	1,713,560	147,331,719
2016-08-15	86.6	85.85	86.6	85.3	-0.46%	5098	1,540,440	132,376,123
2016-08-12	86.7	86.25	87.01	86	-0.50%	5950	1,246,000	107,659,789
2016-08-11	85.82	86.68	86.68	85.25	+0.79%	7523	1,781,440	153,195,453
2016-08-10	87.7	86	88	85.78	-1.71%	9828	3,603,880	313,396,008
2016-08-09	87	87.5	88	86.72	+0.57%	6325	2,408,920	210,781,722
2016-08-08	86.3	87	87	85.61	+1.05%	4110	1,453,410	125,657,793
2016-08-05	86.34	86.1	86.92	84.85	-0.12%	7977	1,906,700	163,958,907
2016-08-04	85	86.2	86.25	85	+1.71%	8237	2,243,180	192,435,109
2016-08-03	85.03	84.75	85.54	84.51	-0.99%	8032	1,972,130	167,229,959
2016-08-02	85.95	85.6	86.05	84.51	-0.47%	14637	2,227,590	189,499,558
2016-08-01	85.56	86	86.4	85.55	+0.58%	5532	966,980	83,166,644
2016-07-29	86.27	85.5	87	85.16	-0.62%	6604	2,610,370	225,095,876
2016-07-28	86.17	86.03	87	85.83	-0.30%	6163	1,945,710	167,746,204
2016-07-27	85.95	86.29	86.31	85.8	+0.43%	4244	1,369,350	117,873,726
2016-07-26	86.49	85.92	86.49	85.75	-0.21%	5730	1,861,620	160,086,462
2016-07-25	86.22	86.1	86.62	85.65	+0.27%	5747	1,600,760	137,822,245
2016-07-22	86.18	85.87	86.71	85.87	-0.73%	1914	730,500	63,112,167
2016-07-21	87.2	86.5	87.2	86.05	-0.80%	2952	882,630	76,301,325
2016-07-20	85.88	87.2	87.2	85.2	+1.28%	6883	1,661,840	142,976,061
2016-07-19	86.5	86.1	87.08	85.59	-0.86%	6448	1,749,830	151,397,620
2016-07-18	86.5	86.85	87.4	85.67	+0.52%	6942	2,116,870	183,298,197
2016-07-15	85.81	86.4	87.64	85.5	+0.47%	12242	4,311,120	373,339,169
2016-07-14	86.1	86	86.76	84.8	-0.80%	8156	2,308,390	197,739,529
2016-07-13	87.2	86.69	87.29	86	-0.62%	16262	3,076,620	266,157,142
2016-07-12	87.37	87.23	87.93	87.12	-0.14%	8513	1,959,360	171,382,814
2016-07-11	87.51	87.35	88.66	87.18	-0.51%	7357	2,231,160	195,775,099
2016-07-08	88.1	87.8	88.74	87	-0.78%	6372	1,664,710	145,982,341
2016-07-07	87.5	88.49	91	87.4	-3.83%	13811	5,401,430	480,158,226
2016-07-06	91.9	92.01	92.28	91.58	+0.12%	6552	2,531,710	232,489,864
2016-07-05	91.7	91.9	92.09	91.54	-0.05%	7310	1,953,540	179,604,171
2016-07-04	92.38	91.95	92.95	91.45	+0.49%	4283	2,241,460	206,567,446
2016-07-01	92.4	91.5	92.4	91.44	-0.76%	3824	1,315,490	121,003,294
2016-06-30	91.9	92.2	92.56	91.4	+0.35%	3566	812,080	74,691,917
2016-06-29	91.6	91.88	92.59	91.4	+0.05%	5610	1,485,550	136,519,923
2016-06-28	92.98	91.83	93.56	91.22	-0.87%	7861	1,820,420	167,710,756
2016-06-27	93	92.64	93.4	92	-0.49%	5252	1,059,750	98,065,752
2016-06-24	87.55	93.1	94.69	86.7	-0.75%	11644	2,852,690	263,730,520
2016-06-23	93.56	93.8	94	92.84	-0.07%	5796	914,470	85,575,943
2016-06-22	93.5	93.87	93.98	93.05	+0.34%	6395	1,272,690	119,108,497
2016-06-21	93.63	93.55	94.11	92.77	+0.59%	5714	1,559,920	145,714,083
2016-06-20	93.1	93	94.07	92.7	+0.22%	4451	1,148,470	107,512,104
2016-06-17	94.63	92.8	94.8	92.8	-1.49%	5807	1,812,720	169,319,721
2016-06-16	95.9	94.2	95.94	92.6	-1.46%	9434	2,566,390	240,247,904
2016-06-15	95.19	95.6	96.19	94.64	+0.54%	10527	2,440,780	232,978,469
2016-06-14	95.19	95.09	95.78	94.32	+0.08%	5721	1,347,950	127,933,585
2016-06-10	96.21	95.01	96.47	94.8	-1.19%	4911	1,513,190	144,295,890
2016-06-09	97.5	96.15	97.5	96.15	-1.18%	3752	887,530	85,557,289
2016-06-08	97.1	97.3	97.4	96.43	+0.22%	4125	1,008,530	97,898,972
2016-06-07	96.42	97.09	97.96	96.14	+0.69%	12852	2,880,390	279,465,467
2016-06-06	96.7	96.42	97.18	96.32	+0.33%	4886	1,350,010	130,778,144
2016-06-03	96.89	96.1	97.19	95.57	+0.21%	6331	1,693,410	163,540,727
2016-06-02	96.73	95.9	97.37	95.5	-1.23%	9258	1,366,490	131,486,170
2016-06-01	97.5	97.09	98.79	96.75	-0.42%	12160	2,273,960	221,369,761
2016-05-31	97.22	97.5	100	96.42	+0.31%	20297	7,548,920	741,268,502
2016-05-30	97.6	97.2	97.6	96.01	0.00%	3265	943,370	91,364,695
2016-05-27	95.15	97.2	97.57	95.04	+2.12%	4693	1,034,740	99,738,061
2016-05-26	96.67	95.18	97.25	94.8	-1.50%	10420	1,794,140	172,214,160
2016-05-25	96.91	96.63	98.19	96.63	-0.44%	9148	1,432,290	139,661,454
2016-05-24	96.94	97.06	97.39	95.74	+0.62%	7052	1,265,270	122,279,020
2016-05-23	95.47	96.46	97.28	94.55	+1.04%	4838	1,080,440	103,921,338
2016-05-20	96.27	95.47	97	94.9	-0.67%	10101	1,747,850	166,857,499
2016-05-19	98.32	96.11	98.47	96.11	-2.72%	9602	1,494,340	144,703,366
2016-05-18	98.88	98.8	99.09	98.5	+0.30%	5926	1,971,160	194,566,985
2016-05-17	97.4	98.5	98.8	96.9	+1.23%	10690	2,809,860	275,748,710
2016-05-16	97.3	97.3	98.11	96.36	+1.04%	7636	1,711,650	166,818,443
2016-05-13	95.55	96.3	96.99	94.42	+0.52%	7454	1,558,390	149,463,094
2016-05-12	97.4	95.8	97.75	94.95	-1.73%	8353	1,268,190	121,937,020
2016-05-11	94.8	97.49	97.5	94.28	+2.73%	9363	2,134,590	205,835,643
2016-05-10	94.12	94.9	94.9	93.08	+0.85%	10656	2,177,210	204,272,107
2016-05-06	94.1	94.1	94.83	93.06	-0.07%	5854	1,204,410	113,020,315
2016-05-05	95.66	94.17	95.74	93.53	-1.88%	8181	1,666,790	156,832,527
2016-05-04	97.5	95.97	99.87	95.1	-2.57%	10691	2,320,600	223,314,506
2016-04-29	99.6	98.5	99.97	97.25	-1.49%	8414	2,229,920	219,950,883
2016-04-28	97.92	99.99	99.99	97	+1.82%	10173	2,443,200	240,127,855
2016-04-27	98.79	98.2	99.09	97.05	-0.90%	9076	1,639,000	160,393,036
2016-04-26	99.5	99.09	99.7	97.6	+0.49%	7033	1,667,970	164,250,638
2016-04-25	99.93	98.61	100	97.61	-1.39%	10116	2,148,720	212,478,605
2016-04-22	97.7	100	100.53	96.23	+2.40%	11585	2,816,700	277,900,128
2016-04-21	97.77	97.66	98.5	95.16	+0.07%	9732	2,244,540	217,730,932
2016-04-20	94.91	97.59	97.59	94.91	+1.99%	8405	1,900,200	183,376,063
2016-04-19	93.52	95.69	95.7	93.11	+2.36%	8840	2,688,460	254,657,623
2016-04-18	95	93.48	95.12	92.31	-2.68%	11838	2,639,450	246,541,542
2016-04-15	96.54	96.05	97.52	95.33	-0.29%	6134	1,268,790	122,133,091
2016-04-14	99.46	96.33	99.88	95.65	-2.90%	10144	2,277,290	222,296,229
2016-04-13	98.19	99.21	100.35	97.31	+1.37%	12042	2,787,610	276,399,626
2016-04-12	101.11	97.87	101.11	97.06	-2.20%	10605	2,374,460	233,436,036
2016-04-11	97.6	100.07	100.07	97.11	+1.98%	6574	2,205,500	218,841,685
2016-04-08	97.77	98.13	98.89	97.55	+0.38%	5718	1,759,230	172,731,123
2016-04-07	97.75	97.76	98.45	96.52	+0.89%	9479	1,803,460	175,726,905
2016-04-06	96.23	96.9	97.41	95.6	+0.52%	6130	1,361,190	131,192,742
2016-04-05	97.21	96.4	97.75	95.7	-1.40%	4667	1,232,710	119,082,805
2016-04-04	97.1	97.77	98.95	97.1	-0.58%	7077	1,805,890	176,999,896
2016-04-01	98.5	98.34	102.74	95.5	-0.26%	17014	5,747,420	569,420,442
2016-03-31	98.37	98.6	99.65	98.21	+0.25%	9321	3,392,630	335,183,873
2016-03-30	95.05	98.35	98.39	94.75	+4.10%	10675	3,060,420	296,407,783
2016-03-29	94.26	94.48	95.66	94.08	+0.46%	4229	1,273,600	120,691,040
2016-03-28	95.15	94.05	95.75	93.5	-1.29%	4104	879,810	83,195,212
2016-03-25	96.3	95.28	96.3	95.17	-0.83%	2083	367,910	35,182,269
2016-03-24	96	96.08	96.47	95.4	-0.38%	5445	1,430,710	137,372,359
2016-03-23	95.85	96.45	96.79	94.26	+0.96%	7393	2,405,940	230,159,053
2016-03-22	95	95.53	96.31	94.19	+1.24%	10543	2,790,150	266,057,195
2016-03-21	95.89	94.36	95.89	93.26	-1.50%	9275	2,053,870	193,725,352
2016-03-18	97.4	95.8	98.12	95.8	-1.57%	11618	4,601,090	444,912,334
2016-03-17	95.5	97.33	97.33	94.38	+3.25%	13609	4,252,250	407,590,961
2016-03-16	94.09	94.27	95	93.3	+0.29%	7871	2,966,900	279,369,505
2016-03-15	93.96	94	94.46	92.9	+0.38%	11668	4,658,230	436,936,076
2016-03-14	95.2	93.64	95.41	92.2	-1.43%	7375	2,143,650	199,574,770
2016-03-11	95.66	95	95.94	94.1	-0.66%	8123	1,960,570	186,086,024
2016-03-10	94.5	95.63	96	93.83	+2.17%	8417	2,758,030	262,318,695
2016-03-09	92.2	93.6	95.35	92.2	-1.21%	10044	2,851,510	268,596,978
2016-03-07	93.44	94.75	94.79	92.7	+1.88%	6088	1,578,080	148,707,948
2016-03-04	92.21	93	93.3	91.2	+1.08%	5801	1,434,000	132,077,148
2016-03-03	92.49	92.01	93.42	91.82	-0.31%	9114	2,174,250	201,714,051
2016-03-02	92.8	92.3	93	92.06	+0.63%	6142	1,964,800	181,666,394
2016-03-01	88.79	91.72	91.79	88.63	+3.29%	10400	2,808,760	254,277,248
2016-02-29	89.42	88.8	89.98	88	-1.26%	9625	2,949,660	262,128,258
2016-02-26	89.16	89.93	90.69	89.16	+1.04%	4627	1,483,340	133,754,834
2016-02-25	89.31	89	89.87	87.83	-0.13%	6677	1,824,680	161,976,900
2016-02-24	91.05	89.12	91.28	88.62	-2.92%	8080	2,332,080	209,816,864
2016-02-22	89.06	91.8	92.9	88.74	+3.85%	11920	3,935,550	360,436,142
2016-02-20	89	88.4	89	87.56	-0.56%	1578	355,040	31,401,433
2016-02-19	89.8	88.9	89.97	87.81	-1.48%	7309	2,183,570	194,024,949
2016-02-18	86.95	90.24	90.24	86.83	+3.72%	11387	4,747,250	420,984,215
2016-02-17	84.75	87	87	84.59	+2.65%	7024	2,752,830	236,275,716
2016-02-16	84.9	84.75	85.09	84.2	+0.21%	4592	1,603,470	135,855,957
2016-02-15	84.84	84.57	85.17	84.22	+0.08%	3383	1,006,030	85,207,426
2016-02-12	84.16	84.5	84.83	83.9	+0.60%	3773	1,199,570	101,360,321
2016-02-11	85.17	84	85.25	83.21	-1.80%	8308	2,088,730	176,024,435
2016-02-10	85.48	85.54	85.97	84.69	+0.05%	5639	1,202,910	102,610,010
2016-02-09	85.82	85.5	86.14	84.9	-0.58%	4511	1,019,090	87,251,269
2016-02-08	86.24	86	86.9	85.3	-0.36%	5290	1,585,300	136,242,344
2016-02-05	87.25	86.31	87.32	86.1	-0.79%	3904	949,030	82,245,934
2016-02-04	86.03	87	87.5	86.03	+1.74%	5961	2,125,100	184,883,980
2016-02-03	86.83	85.51	87.36	85.51	-1.71%	4285	1,306,110	112,808,435
2016-02-02	86.6	87	87.15	85.5	+0.12%	8916	2,268,280	195,656,451
2016-02-01	86.55	86.9	87.65	84.9	+0.71%	6304	2,165,400	187,210,831
2016-01-29	86.84	86.29	87.3	85.6	+0.16%	7294	2,676,910	230,631,648
2016-01-28	85.86	86.15	86.87	85	+1.00%	5987	1,741,650	149,620,994
2016-01-27	85.43	85.3	85.82	84.81	+0.36%	4542	1,516,160	129,420,216
2016-01-26	84.1	84.99	85.5	84	+0.33%	5358	1,673,080	142,052,039
2016-01-25	85.8	84.71	85.93	84.5	-0.80%	3875	998,220	84,987,944
2016-01-22	84.05	85.39	86	84.05	+2.57%	7451	1,862,440	158,924,379
2016-01-21	82.3	83.25	84.32	82.06	+1.52%	6855	2,534,030	211,484,010
2016-01-20	84	82	84.36	81.9	-3.31%	7346	2,149,410	178,089,575
2016-01-19	82.81	84.81	85	82.81	+3.83%	7405	2,976,700	250,661,966
2016-01-18	80.47	81.68	82.97	80.01	+0.50%	6671	2,068,190	169,567,854
2016-01-15	86	81.27	86.84	81.15	-5.66%	14508	3,331,470	276,678,928
2016-01-14	85.9	86.15	86.6	85.1	+0.02%	7803	1,997,040	171,535,186
2016-01-13	86.5	86.13	87.99	85.57	+0.74%	7424	1,616,950	140,360,175
2016-01-12	86.02	85.5	86.31	84.55	-1.18%	6607	1,651,880	141,390,115
2016-01-11	87.6	86.52	87.6	85.78	-2.23%	6752	1,259,140	108,851,451
2016-01-06	86.95	88.49	88.49	86.92	+1.69%	3377	909,620	79,900,267
2016-01-05	88.27	87.02	88.79	87.02	-1.67%	7606	1,860,280	163,039,998
2016-01-04	90.78	88.5	90.78	88.5	0.00%	3350	770,160	68,806,564

Архив котировок акции RTKM по годам

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