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)
2017-12-29	63.34	63.9	63.98	63.21	+0.55%	6476	1,875,160	119,198,782
2017-12-28	63.36	63.55	63.79	63.35	-0.08%	1907	790,550	50,181,064
2017-12-27	63.63	63.6	63.9	63.31	-0.22%	2273	1,289,230	81,895,733
2017-12-26	64	63.74	64	63.38	-0.06%	3894	1,218,140	77,545,682
2017-12-25	64.1	63.78	64.31	63.72	-0.37%	1129	365,710	23,362,375
2017-12-22	63.99	64.02	64.25	63.8	-0.20%	11477	1,144,040	73,258,367
2017-12-21	64.29	64.15	64.4	63.86	+0.23%	5356	2,296,880	147,028,323
2017-12-20	64.1	64	64.1	63.14	+0.02%	6857	3,117,880	199,185,460
2017-12-19	64.29	63.99	64.3	63.34	-0.48%	4405	2,548,580	162,461,525
2017-12-18	64.37	64.3	64.39	63.93	0.00%	5287	2,861,240	183,502,648
2017-12-15	64.15	64.3	64.3	63.58	+0.31%	4681	3,260,910	208,406,170
2017-12-14	64.49	64.1	64.78	64.08	-0.62%	4378	2,354,370	151,226,548
2017-12-13	64.77	64.5	64.77	64	0.00%	12329	3,924,320	252,678,091
2017-12-12	64.39	64.5	64.97	64.08	+0.17%	4697	3,100,530	200,098,258
2017-12-11	63.76	64.39	64.39	63.63	+1.63%	6369	3,457,010	221,199,611
2017-12-08	63.5	63.36	64.2	63.31	-0.22%	16578	6,260,180	398,985,510
2017-12-07	63.63	63.5	64	63.22	+0.16%	11527	4,916,990	312,778,913
2017-12-06	63.62	63.4	64.59	63.4	-0.61%	8423	5,777,380	370,039,031
2017-12-05	64.8	63.79	64.84	63.7	-1.56%	7155	3,977,550	255,622,083
2017-12-04	63.75	64.8	65.67	63.75	+1.25%	9885	4,017,610	260,618,641
2017-12-01	65	64	65.44	63.85	0.00%	15110	13,541,070	872,166,216
2017-11-30	64	64	64.43	62.75	-0.62%	39982	67,211,430	4,269,813,651
2017-11-29	64.88	64.4	65.27	64	-0.46%	33605	9,938,810	640,562,301
2017-11-28	66.67	64.7	66.75	64.55	-2.57%	29592	10,979,540	719,017,674
2017-11-27	66.9	66.41	67.42	66.41	-0.79%	20501	4,325,660	289,300,938
2017-11-24	66.78	66.94	67.42	66.48	+0.66%	6696	2,630,060	175,886,337
2017-11-23	67.3	66.5	67.3	66.22	-0.45%	6697	4,064,350	270,822,151
2017-11-22	67.99	66.8	67.99	66.8	-1.18%	7027	3,996,950	269,404,562
2017-11-21	69.25	67.6	69.63	67.41	-2.38%	9250	6,348,020	432,805,912
2017-11-20	68	69.25	69.46	67.81	+1.84%	6144	3,725,910	254,810,949
2017-11-17	67.9	68	68.38	67.68	+0.15%	6908	4,675,080	317,827,650
2017-11-16	68.68	67.9	68.68	67.77	-0.38%	5618	2,828,830	192,290,382
2017-11-15	68.99	68.16	69.73	68.14	-1.20%	6012	4,007,850	276,315,712
2017-11-14	70	68.99	70.5	68.6	-4.75%	19522	13,995,070	971,440,460
2017-11-13	71.31	72.43	72.94	71.12	+1.57%	9658	5,130,550	371,189,021
2017-11-10	71.01	71.31	71.97	70.86	+0.27%	6379	2,862,560	204,373,073
2017-11-09	70.7	71.12	73.5	70.51	+0.74%	10779	5,749,280	412,208,127
2017-11-08	70.99	70.6	71.05	70.22	-0.80%	4510	1,942,480	137,304,735
2017-11-07	70.69	71.17	71.37	70.22	+1.50%	10137	4,375,370	310,334,892
2017-11-03	68.7	70.12	70.78	68.64	+2.36%	14825	8,501,510	595,006,415
2017-11-02	68.3	68.5	68.5	67.81	+0.31%	4081	2,094,480	142,637,451
2017-11-01	68.16	68.29	68.29	67.72	-0.01%	3352	1,379,520	93,878,635
2017-10-31	67.61	68.3	68.3	67.61	+0.59%	2892	1,113,260	75,651,700
2017-10-30	67.96	67.9	68.39	67.6	+0.10%	5844	3,245,550	220,683,355
2017-10-27	67.45	67.83	67.83	67.29	+0.56%	3721	1,248,890	84,356,001
2017-10-26	66.65	67.45	67.47	66.32	+1.20%	9547	3,248,620	218,059,466
2017-10-25	67.14	66.65	67.6	66.37	-0.57%	5640	1,486,830	99,825,216
2017-10-24	67.5	67.03	67.66	66.9	-0.95%	5307	1,967,160	132,196,924
2017-10-23	66.62	67.67	67.67	66.62	+1.38%	5779	2,070,970	139,526,446
2017-10-20	66.3	66.75	66.75	66	+0.88%	3788	1,658,330	110,150,024
2017-10-19	66.2	66.17	66.57	66.17	-0.27%	4279	1,789,330	118,790,063
2017-10-18	66.6	66.35	66.75	66.17	+0.03%	5330	1,949,020	129,405,353
2017-10-17	66.67	66.33	66.69	66.15	-0.52%	3621	1,691,400	112,123,227
2017-10-16	67.5	66.68	67.58	66.36	-1.21%	7738	2,504,520	167,170,389
2017-10-13	67.8	67.5	67.8	66.82	-0.16%	4763	2,156,310	145,136,061
2017-10-12	67.85	67.61	68.49	67.57	-0.28%	4003	1,636,800	111,249,269
2017-10-11	67.65	67.8	68.16	67.46	-0.54%	5069	3,183,820	215,885,825
2017-10-10	68.06	68.17	68.44	67.74	+0.04%	4967	1,759,170	119,925,233
2017-10-09	67.79	68.14	68.19	67.46	+0.24%	6636	1,932,880	131,210,860
2017-10-06	67.5	67.98	68.1	67.23	+1.04%	3470	1,696,170	114,870,004
2017-10-05	66.98	67.28	67.74	66.71	+0.58%	8089	4,452,110	299,330,206
2017-10-04	67.11	66.89	67.8	66.62	-1.49%	7987	2,791,580	187,310,645
2017-10-03	68.9	67.9	69.15	67.5	-1.41%	45403	4,714,170	320,994,682
2017-10-02	69.36	68.87	69.41	68.87	-0.71%	2911	1,073,180	74,182,759
2017-09-29	69.3	69.36	69.4	68.91	+0.96%	3611	2,285,750	158,028,927
2017-09-28	69.16	68.7	69.86	68.7	-0.55%	5107	3,338,160	231,108,230
2017-09-27	68.5	69.08	69.15	68.5	+1.08%	4450	2,453,850	169,177,124
2017-09-26	68.8	68.34	69.21	68.34	-0.23%	3630	1,642,500	113,137,102
2017-09-25	69.45	68.5	69.88	68.5	-1.37%	5383	1,865,710	128,719,277
2017-09-22	69	69.45	69.75	68.7	+0.54%	3792	2,205,110	153,037,818
2017-09-21	69.2	69.08	69.65	68.19	-0.03%	5956	4,869,160	334,319,000
2017-09-20	68.8	69.1	70.2	68.8	+0.14%	9509	8,109,890	565,042,387
2017-09-19	67.13	69	69.08	66.89	+3.03%	16247	10,269,880	702,334,005
2017-09-18	66.75	66.97	67.1	66.59	+0.40%	4618	870,020	58,229,709
2017-09-15	66.24	66.7	66.9	66.2	+0.57%	5767	3,160,830	210,443,569
2017-09-14	66.8	66.32	66.8	59.6	-0.09%	7129	4,496,650	293,814,941
2017-09-13	66.23	66.38	67.6	66.16	+0.55%	10702	6,506,300	435,316,458
2017-09-12	66.38	66.02	66.39	65.99	+0.02%	4524	1,367,570	90,486,683
2017-09-11	66	66.01	66.45	65.85	+0.02%	4065	1,378,690	91,143,338
2017-09-08	66.5	66	66.66	65.7	-0.48%	4616	2,223,980	147,093,143
2017-09-07	66.49	66.32	66.7	66.32	-0.11%	3839	2,490,880	165,447,897
2017-09-06	66.12	66.39	66.51	65.9	-0.18%	5288	3,196,520	211,890,464
2017-09-05	66.4	66.51	66.51	65.56	+0.74%	14495	1,613,770	106,601,118
2017-09-04	66.53	66.02	67.16	66.02	-0.72%	2988	1,586,030	105,666,838
2017-09-01	67	66.5	67	66.15	-0.75%	6054	1,918,590	127,605,895
2017-08-31	66.32	67	67	66.01	+1.03%	4179	1,728,100	114,840,086
2017-08-30	66.27	66.32	66.45	65.77	+0.11%	3848	1,193,840	79,008,476
2017-08-29	66.46	66.25	66.46	65.67	-0.32%	4625	1,040,350	68,658,308
2017-08-28	66.09	66.46	67	66.01	+0.56%	4473	1,421,000	94,413,324
2017-08-25	65.65	66.09	66.15	65.55	+0.61%	11649	804,480	53,004,544
2017-08-24	65.5	65.69	66.05	65.28	+0.38%	3446	802,460	52,670,366
2017-08-23	65.44	65.44	66.15	65.32	-0.17%	3312	1,161,000	76,285,316
2017-08-22	65.73	65.55	65.78	65.22	-0.41%	2459	696,560	45,624,446
2017-08-21	65.94	65.82	66.18	65.5	-0.18%	2987	1,415,020	93,191,813
2017-08-18	65.36	65.94	66.13	65.36	+0.52%	2946	1,998,520	131,367,400
2017-08-17	65.28	65.6	65.69	65	+0.49%	3206	1,648,990	107,791,035
2017-08-16	64.93	65.28	65.79	64.59	+0.74%	6654	2,921,800	190,020,898
2017-08-15	64.26	64.8	65.03	64.03	+0.86%	5434	2,775,640	179,332,260
2017-08-14	63.95	64.25	64.45	63.95	+0.50%	2271	934,430	59,910,650
2017-08-11	64.76	63.93	64.83	63.83	-1.52%	4744	2,056,170	131,968,103
2017-08-10	65.19	64.92	65.8	64.92	-0.05%	2895	1,156,220	75,613,872
2017-08-09	65.2	64.95	65.43	64.84	-0.32%	10846	1,640,560	106,742,130
2017-08-08	66	65.16	66	65.16	-1.30%	5525	3,179,150	208,213,172
2017-08-07	66.64	66.02	66.64	65.8	-0.27%	1786	979,020	64,823,017
2017-08-04	66.23	66.2	66.47	65.89	-0.15%	2498	1,077,010	71,266,909
2017-08-03	65.9	66.3	66.5	65.81	+1.05%	3927	2,015,890	133,353,664
2017-08-02	65.51	65.61	66.1	65.51	+0.28%	3733	2,613,680	171,931,372
2017-08-01	65.51	65.43	66.09	65.3	+0.43%	5391	1,817,060	119,514,072
2017-07-31	66.17	65.15	66.37	65.15	-1.44%	3882	2,331,750	153,507,439
2017-07-28	66.5	66.1	66.5	65.82	-0.53%	2675	1,683,460	111,153,798
2017-07-27	65.94	66.45	66.54	65.94	+0.79%	2263	1,169,680	77,414,734
2017-07-26	66.1	65.93	66.61	65.89	-0.15%	6635	3,486,250	230,279,838
2017-07-25	66.2	66.03	66.76	65.75	-0.20%	6473	2,645,450	174,743,369
2017-07-24	65.05	66.16	66.37	65.03	-0.08%	4391	1,857,420	122,485,841
2017-07-21	67.06	66.21	67.06	66.1	-1.31%	3036	1,233,320	82,082,724
2017-07-20	66.9	67.09	67.4	66.66	+0.30%	3009	1,970,130	132,004,208
2017-07-19	66.75	66.89	66.92	66.3	+0.21%	3083	1,617,750	107,728,055
2017-07-18	67.4	66.75	67.41	66.07	-0.55%	4281	2,142,990	142,879,995
2017-07-17	66.3	67.12	67.45	66.09	+1.36%	4851	3,320,480	222,701,641
2017-07-14	66.34	66.22	66.52	66.06	+0.14%	2295	1,036,500	68,681,353
2017-07-13	66.34	66.13	66.83	65.91	-0.11%	4628	2,494,730	165,468,879
2017-07-12	65.7	66.2	66.42	65.5	+0.87%	5072	1,932,120	127,478,016
2017-07-11	66.4	65.63	66.71	65.21	-1.16%	8071	2,808,470	184,145,109
2017-07-10	67.3	66.4	67.61	66.15	-1.28%	6075	2,275,820	151,755,751
2017-07-07	67.75	67.26	67.75	66.95	-0.39%	8542	1,911,100	128,543,628
2017-07-06	67.72	67.52	68.35	67.51	-6.07%	16613	7,304,320	496,192,959
2017-07-05	71.63	71.88	71.9	71.51	+0.14%	4274	3,072,350	220,459,975
2017-07-04	71.81	71.78	71.98	71.52	+0.39%	6037	3,023,190	216,972,303
2017-07-03	71.69	71.5	71.7	71	+0.18%	3684	1,244,890	88,853,809
2017-06-30	70.8	71.37	71.48	70.57	+0.81%	3243	1,479,790	105,142,282
2017-06-29	72.11	70.8	72.55	70.25	-1.67%	6386	6,056,770	431,168,054
2017-06-28	71.45	72	72.41	71.1	+0.70%	4608	1,808,370	129,769,224
2017-06-27	70	71.5	71.81	69.85	+2.07%	5376	3,757,910	265,485,448
2017-06-26	70.5	70.05	70.5	70.02	-0.19%	3279	790,940	55,526,971
2017-06-23	70.31	70.18	70.7	70.08	+0.04%	3777	2,020,990	142,347,269
2017-06-22	69.85	70.15	70.74	69.5	+0.21%	6235	2,446,520	171,837,729
2017-06-21	70.01	70	70.4	69.86	0.00%	3679	2,018,930	141,419,226
2017-06-20	70.03	70	70.7	69.81	0.00%	5508	3,858,260	270,784,931
2017-06-19	70.65	70	70.9	69.95	-1.51%	3311	1,759,180	123,687,757
2017-06-16	69.1	71.07	71.07	69.1	+2.54%	6097	5,034,340	354,374,493
2017-06-15	69.54	69.31	69.9	68.8	-1.41%	14287	9,614,350	665,329,583
2017-06-14	70.39	70.3	70.55	69.63	-0.14%	7407	4,865,440	340,977,021
2017-06-13	70.95	70.4	71.16	70.2	-0.71%	5010	1,345,090	94,972,819
2017-06-09	70	70.9	70.98	70	+1.47%	5369	1,935,170	136,779,761
2017-06-08	69.98	69.87	70.75	69.81	+0.13%	4876	3,536,060	248,398,324
2017-06-07	69.9	69.78	70.77	69.78	+0.11%	5606	3,201,590	225,474,745
2017-06-06	71.3	69.7	71.38	69.7	-2.02%	7595	2,923,880	206,070,838
2017-06-05	71	71.14	71.7	70.78	+0.34%	3022	703,290	50,239,266
2017-06-02	71.28	70.9	71.28	70.37	-0.31%	5189	4,289,160	303,893,720
2017-06-01	71.67	71.12	72	70.82	-0.53%	6116	2,341,420	166,934,227
2017-05-31	71.76	71.5	72.45	71.2	-0.50%	6991	3,354,180	240,185,147
2017-05-30	72.49	71.86	72.49	71.75	-0.87%	3283	713,900	51,377,322
2017-05-29	72.55	72.49	72.98	72.22	+0.26%	4446	730,950	53,045,998
2017-05-26	72.08	72.3	72.54	71.88	+0.18%	4490	1,035,150	74,809,614
2017-05-25	72.79	72.17	72.83	71.81	-0.19%	4270	1,919,700	138,658,512
2017-05-24	73.07	72.31	73.19	72.31	-0.58%	3797	1,424,610	103,492,076
2017-05-23	73.09	72.73	73.75	72.5	-0.03%	5222	3,123,460	228,551,515
2017-05-22	73.79	72.75	73.79	72.6	-0.63%	5051	2,255,150	164,596,601
2017-05-19	73.98	73.21	73.98	73.1	-0.50%	4399	1,521,450	111,861,463
2017-05-18	74.28	73.58	74.4	73.27	-0.46%	8665	2,438,180	180,200,897
2017-05-17	74.25	73.92	74.6	73.92	-0.18%	5052	1,537,960	114,236,063
2017-05-16	75.18	74.05	75.49	74.05	-1.40%	4312	2,050,640	153,109,966
2017-05-15	74.95	75.1	75.41	74.7	+0.16%	3812	1,073,260	80,430,175
2017-05-12	74.98	74.98	74.98	74.07	-0.04%	1951	1,377,060	102,665,010
2017-05-11	75.19	75.01	75.19	74.5	-0.28%	5021	1,759,060	131,695,261
2017-05-10	75.16	75.22	75.54	74.95	+0.08%	5396	1,521,980	114,393,883
2017-05-05	74.5	75.16	75.17	74.41	+0.21%	7484	714,220	53,445,013
2017-05-04	74.45	75	75.1	74.29	+0.94%	3227	959,190	71,759,488
2017-05-03	75.5	74.3	75.54	73.83	-0.95%	9230	2,332,350	173,656,434
2017-05-02	74.5	75.01	76	74.28	+0.68%	5600	1,760,630	132,640,142
2017-04-28	74.95	74.5	75.38	73.91	+0.08%	7218	4,873,020	363,405,242
2017-04-27	76.56	74.44	77.69	74.29	-3.26%	7824	7,594,330	576,337,052
2017-04-26	75.97	76.95	77.28	75.42	+1.92%	6844	2,744,790	210,045,463
2017-04-25	74.44	75.5	76.37	73.88	+1.44%	7186	3,275,020	246,978,261
2017-04-24	73.7	74.43	74.8	73.31	+1.65%	5371	4,073,980	301,468,966
2017-04-21	72.82	73.22	74.48	72.82	+0.56%	5768	1,833,130	135,437,502
2017-04-20	73.02	72.81	73.58	72.2	-0.61%	5486	1,864,050	135,684,098
2017-04-19	75	73.26	75	73.25	-1.40%	5609	3,335,980	246,492,178
2017-04-18	75	74.3	75.17	73.81	-0.92%	5771	1,201,880	89,433,601
2017-04-17	73.23	74.99	75.44	72.9	+2.73%	3589	1,197,070	88,545,770
2017-04-14	74.6	73	74.6	72.9	-1.66%	2920	768,740	56,691,565
2017-04-13	75.7	74.23	76.2	74.09	-2.17%	5557	2,072,180	156,065,664
2017-04-12	76.09	75.88	76.13	75	-0.03%	5740	1,882,440	142,244,868
2017-04-11	76.35	75.9	76.92	75.5	-0.56%	4766	1,221,220	92,802,846
2017-04-10	77.23	76.33	77.9	76.1	-1.15%	4328	1,975,670	151,061,170
2017-04-07	78	77.22	78.12	76.8	-0.72%	5214	2,210,650	171,044,684
2017-04-06	77.9	77.78	78.28	77.52	-0.54%	4097	1,441,780	112,199,472
2017-04-05	76.91	78.2	78.49	76.91	+1.80%	8062	2,258,680	175,906,775
2017-04-04	76.8	76.82	76.98	76.35	-0.22%	3237	947,550	72,693,840
2017-04-03	76.93	76.99	76.99	76.25	+0.05%	2121	610,320	46,807,173
2017-03-31	76.72	76.95	76.95	76.06	+0.30%	4972	1,269,620	97,211,234
2017-03-30	76.36	76.72	77	75.89	+1.01%	5426	2,459,380	187,947,048
2017-03-29	77.1	75.95	77.1	75.95	-0.82%	3737	1,338,760	102,433,674
2017-03-28	76.89	76.58	77.27	76.51	-0.03%	8623	1,373,860	105,506,602
2017-03-27	77.5	76.6	78.09	76.18	-1.16%	5160	1,383,760	106,040,741
2017-03-24	77.7	77.5	78.01	77.27	-0.45%	2326	754,390	58,501,450
2017-03-23	78.59	77.85	78.7	77.57	-0.06%	5369	1,670,690	130,524,764
2017-03-22	77.14	77.9	77.97	77.14	-0.13%	4536	1,807,510	140,428,600
2017-03-21	78.24	78	79.12	77.31	-0.32%	7896	3,229,150	251,675,839
2017-03-20	75.98	78.25	78.36	75.35	+4.33%	7032	3,910,970	300,274,705
2017-03-17	76.2	75	77.64	75	-1.57%	6706	8,434,600	643,973,416
2017-03-16	76.99	76.2	77.11	75.52	-0.57%	8434	3,766,640	287,144,165
2017-03-15	77.17	76.64	77.48	76.54	-0.55%	4976	1,444,940	110,968,198
2017-03-14	76.84	77.06	77.92	76.03	+0.85%	10967	3,767,550	290,797,881
2017-03-13	75.2	76.41	76.7	74	+2.02%	7834	2,952,880	223,617,862
2017-03-10	75.11	74.9	75.89	74.63	-0.79%	5002	2,691,600	202,733,478
2017-03-09	76.2	75.5	76.2	74.01	-1.31%	10104	4,431,980	334,769,396
2017-03-07	79.05	76.5	79.05	75.8	-3.59%	23980	8,448,850	649,458,717
2017-03-06	79.07	79.35	79.6	78.45	+0.28%	4193	1,465,530	116,100,660
2017-03-03	79.15	79.13	79.3	78	+0.10%	4006	1,322,100	104,213,677
2017-03-02	78.98	79.05	79.47	78.48	+0.43%	4448	1,430,710	112,920,230
2017-03-01	78.27	78.71	79.6	78.1	+0.83%	3869	2,118,130	167,204,894
2017-02-28	78.95	78.06	79.22	78.06	-1.13%	6398	5,144,260	403,618,353
2017-02-27	80	78.95	80.45	78.73	-1.31%	4410	1,787,310	141,482,753
2017-02-24	79.08	80	80.15	78.5	+1.27%	6800	2,171,300	172,560,222
2017-02-22	80	79	80	78.8	-1.23%	6541	2,357,600	187,209,311
2017-02-21	79.2	79.98	80	78.95	+1.01%	4134	1,852,740	147,617,419
2017-02-20	80	79.18	80.78	78.15	-1.02%	13124	7,821,140	619,235,171
2017-02-17	81.75	80	81.93	79.65	-2.14%	12098	5,278,270	424,571,323
2017-02-16	82.59	81.75	83.18	81.33	-0.79%	6034	2,922,750	239,349,758
2017-02-15	84.48	82.4	84.55	82.39	-2.60%	6066	4,566,730	379,472,361
2017-02-14	85.01	84.6	85.3	84.26	-0.72%	11366	2,081,210	176,520,406
2017-02-13	85.05	85.21	85.35	84.6	+0.19%	2698	1,557,450	132,444,873
2017-02-10	85.06	85.05	85.75	84.5	-0.29%	4522	1,291,890	110,026,994
2017-02-09	84.74	85.3	85.3	83.05	+0.65%	6626	3,490,240	293,945,958
2017-02-08	84.71	84.75	84.75	83.35	+0.05%	6448	2,417,290	202,914,754
2017-02-07	83.87	84.71	84.8	83.59	+1.01%	2517	1,304,350	109,865,134
2017-02-06	84.5	83.86	84.9	83.23	-0.76%	6384	1,519,080	127,488,300
2017-02-03	84.24	84.5	84.53	83.75	+0.62%	4288	1,331,850	112,110,305
2017-02-02	84.51	83.98	85.23	83.6	-0.46%	5368	1,666,610	140,458,709
2017-02-01	83.5	84.37	86.6	83.43	+1.05%	5773	2,755,550	233,282,163
2017-01-31	83.8	83.49	83.91	83.1	-0.01%	3205	1,889,730	157,882,577
2017-01-30	84	83.5	84	83.33	-0.43%	2710	1,075,500	90,035,981
2017-01-27	83.38	83.86	83.98	83.04	+0.74%	4226	1,190,910	99,634,600
2017-01-26	82.15	83.24	83.4	81.29	+1.13%	9381	5,096,980	421,177,029
2017-01-25	84.11	82.31	84.18	82.28	-2.01%	6126	3,283,620	272,264,868
2017-01-24	84.88	84	85.06	83.76	-1.04%	8327	2,651,210	223,316,078
2017-01-23	84.36	84.88	84.9	84.19	+0.62%	1852	1,034,770	87,628,531
2017-01-20	84.11	84.36	85.13	84.11	-0.17%	2364	1,275,490	108,013,771
2017-01-19	84.8	84.5	84.8	83.91	+0.17%	7380	2,574,490	217,400,430
2017-01-18	85.06	84.36	85.1	84	-0.27%	4367	1,196,270	101,349,084
2017-01-17	85.12	84.59	85.16	84.25	-0.42%	3459	1,370,090	116,237,517
2017-01-16	85.55	84.95	85.55	84.94	-0.74%	2291	770,570	65,673,738
2017-01-13	85.51	85.58	85.71	84.72	-0.14%	3885	1,007,700	85,843,745
2017-01-12	85.46	85.7	85.7	85	+0.71%	4776	2,429,850	207,695,025
2017-01-11	85.21	85.1	85.69	84.76	-0.16%	5169	1,928,820	164,553,874
2017-01-10	84.75	85.24	85.25	84.5	+0.32%	4232	1,123,020	95,514,399
2017-01-09	85.5	84.97	85.5	84.2	-0.36%	3229	1,122,170	95,113,896
2017-01-06	84.97	85.28	85.45	83.53	+0.58%	5081	2,168,770	183,500,814
2017-01-05	85	84.79	85.3	84.17	-0.01%	5701	1,338,160	113,437,626
2017-01-04	85.65	84.8	85.65	84.56	-0.93%	7268	1,739,960	147,780,347
2017-01-03	84.11	85.6	86	84	0.00%	6654	2,668,700	228,633,501

Архив котировок акции RTKM по годам

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