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)
2018-12-29	72.55	73.07	73.48	72.3	+1.02%	1438	362,680	26,463,180
2018-12-28	71.6	72.33	72.71	71.59	+1.02%	2114	1,285,300	92,837,433
2018-12-27	71.95	71.6	72.3	71.41	+0.22%	3115	4,107,330	294,481,825
2018-12-26	71.18	71.44	71.45	71.07	+0.48%	1036	403,060	28,748,110
2018-12-25	71.25	71.1	71.25	70.75	-0.53%	1569	2,807,750	199,466,415
2018-12-24	71.44	71.48	71.55	71.07	-0.08%	1613	954,610	67,995,585
2018-12-21	71.02	71.54	71.54	70.93	+0.55%	1853	1,147,570	81,829,098
2018-12-20	70.93	71.15	71.25	69.7	+0.07%	7149	4,922,270	350,014,214
2018-12-19	71.25	71.1	71.45	71.03	-0.18%	3731	2,879,710	205,006,343
2018-12-18	71.15	71.23	71.38	71.02	-0.10%	3296	2,745,070	195,281,276
2018-12-17	71.2	71.3	71.7	71.12	-0.15%	2044	992,290	70,848,753
2018-12-14	71.5	71.41	71.68	70.89	-0.54%	2034	1,550,020	110,457,166
2018-12-13	70.7	71.8	71.8	70.7	+1.38%	2439	2,094,500	149,420,577
2018-12-12	71.1	70.82	71.4	70.53	-0.11%	2297	1,992,470	141,466,974
2018-12-11	71.33	70.9	71.42	70.76	-0.21%	2196	810,630	57,624,171
2018-12-10	70.81	71.05	71.32	70.8	-0.35%	1789	1,152,530	81,891,835
2018-12-07	71.4	71.3	71.54	71.02	+0.07%	2576	1,006,840	71,808,414
2018-12-06	71	71.25	71.25	70.69	+0.41%	2554	2,536,120	180,098,165
2018-12-05	70.6	70.96	71.18	70.6	+0.44%	2575	1,654,210	117,397,440
2018-12-04	71.55	70.65	71.65	70.6	-1.05%	2945	1,448,250	103,071,399
2018-12-03	71.5	71.4	72.11	71.2	+0.18%	2949	1,360,090	97,245,876
2018-11-30	71.62	71.27	71.96	70.95	-0.31%	2122	825,850	58,829,049
2018-11-29	70.6	71.49	71.88	70.6	-0.01%	4657	1,763,030	125,578,735
2018-11-28	71.6	71.5	72.2	71.39	0.00%	2365	1,505,860	108,102,661
2018-11-27	71.01	71.5	71.6	70.93	+0.51%	1423	490,640	35,044,226
2018-11-26	70.91	71.14	72	70.42	-0.50%	3753	1,432,640	101,956,177
2018-11-23	71.5	71.5	71.65	70.87	-0.21%	2350	702,030	50,008,958
2018-11-22	71.37	71.65	71.65	71.1	+0.42%	1172	308,780	22,067,097
2018-11-21	70.84	71.35	71.5	70.81	+0.28%	2531	1,683,250	119,870,855
2018-11-20	71.07	71.15	71.31	70.6	+0.20%	3410	3,873,650	274,992,676
2018-11-19	71.3	71.01	71.93	70.59	-0.43%	2415	879,850	62,551,036
2018-11-16	71.63	71.32	71.63	70.72	-0.32%	2266	540,550	38,493,253
2018-11-15	70.56	71.55	72	70.56	+0.77%	2794	1,302,060	93,159,979
2018-11-14	71	71	71.05	70.65	0.00%	3104	2,509,940	177,991,267
2018-11-13	70.15	71	71.05	70.15	+0.40%	3359	4,945,290	350,290,161
2018-11-12	70.38	70.72	70.72	70.24	+0.60%	2196	1,824,490	128,817,611
2018-11-09	70.13	70.3	70.58	69.91	-0.09%	1559	2,517,870	176,985,422
2018-11-08	70.61	70.36	70.79	69.8	-0.34%	2045	1,327,140	93,347,961
2018-11-07	70.52	70.6	70.6	70.22	-0.03%	3419	1,695,290	119,552,003
2018-11-06	70.9	70.62	71.43	70.47	-0.39%	4111	1,273,520	90,041,166
2018-11-02	70.31	70.9	70.9	70.2	+0.85%	5144	3,240,140	229,128,069
2018-11-01	70	70.3	71.55	69.65	+0.43%	7354	5,500,810	386,792,352
2018-10-31	69.99	70	70.24	69.52	+0.43%	4168	1,771,350	123,795,814
2018-10-30	69.12	69.7	69.95	68.45	+0.72%	3978	6,524,520	453,243,296
2018-10-29	69.96	69.2	70.11	68.83	-0.82%	5090	4,022,430	278,866,094
2018-10-26	69.88	69.77	70.23	69.59	-0.33%	2741	5,177,530	362,233,977
2018-10-25	70.18	70	70.19	69.66	0.00%	3048	3,162,830	221,361,021
2018-10-24	70.01	70	70.45	69.5	+0.30%	3910	4,191,780	293,261,149
2018-10-23	69.75	69.79	69.96	69.03	-0.30%	2836	1,725,290	119,838,296
2018-10-22	71.5	70	71.5	69.4	-2.10%	5166	1,972,420	138,275,970
2018-10-19	71.32	71.5	71.68	70.7	+0.25%	4113	2,190,280	156,222,917
2018-10-18	70.78	71.32	71.58	70.59	+0.46%	3312	1,483,050	105,829,294
2018-10-17	70.63	70.99	71	70.45	+0.61%	1576	773,420	54,694,553
2018-10-16	70.23	70.56	71.35	70.1	+0.51%	3181	2,214,070	156,879,274
2018-10-15	70.65	70.2	70.98	69.1	-0.43%	2525	1,139,270	80,104,946
2018-10-12	70.08	70.5	70.68	69.91	+0.54%	2066	1,968,740	138,863,040
2018-10-11	69.71	70.12	70.7	69.05	+0.24%	5813	5,005,190	351,040,465
2018-10-10	70.12	69.95	70.34	69.82	-0.47%	3899	8,940,030	625,681,188
2018-10-09	70.16	70.28	70.74	69.65	+0.06%	2083	1,792,100	125,527,252
2018-10-08	69.91	70.24	70.37	69.61	+0.49%	2604	1,183,750	82,963,988
2018-10-05	69.99	69.9	70.4	69.51	-0.14%	3044	2,569,830	179,811,643
2018-10-04	69.95	70	70.13	69.36	0.00%	4509	3,731,930	260,619,251
2018-10-03	69.86	70	70.25	69.8	-0.07%	3074	1,778,730	124,550,559
2018-10-02	69.75	70.05	70.24	68.5	+0.47%	4265	3,503,290	245,153,160
2018-10-01	69.79	69.72	70	67.7	-0.33%	3098	1,482,510	103,253,298
2018-09-28	70.11	69.95	70.32	69	-0.92%	6881	5,419,060	376,513,336
2018-09-27	70.2	70.6	70.65	69.95	+0.14%	4989	3,462,980	243,669,064
2018-09-26	70.55	70.5	70.9	70.2	-0.56%	4315	1,483,040	104,623,049
2018-09-25	70.9	70.9	71.21	69.55	0.00%	8948	5,630,680	398,435,241
2018-09-24	71.48	70.9	71.49	70.62	-0.98%	1922	643,990	45,765,455
2018-09-21	70.25	71.6	71.6	70.12	+1.94%	9764	6,047,750	428,905,583
2018-09-20	69.2	70.24	72.26	69.2	+1.22%	15573	8,285,030	583,917,867
2018-09-19	69.3	69.39	69.5	68.82	+0.27%	5079	2,315,010	159,915,018
2018-09-18	69.1	69.2	69.59	68.67	+0.01%	12100	1,828,710	126,633,363
2018-09-17	68.21	69.19	69.24	68.2	+0.92%	5118	3,274,270	224,979,077
2018-09-14	68.22	68.56	68.6	67.99	+0.09%	2345	820,770	56,107,141
2018-09-13	67	68.5	68.6	66.65	+2.24%	3996	2,087,580	141,419,650
2018-09-12	66.91	67	67.67	66.53	+0.15%	7014	3,202,320	215,128,904
2018-09-11	66.15	66.9	67	65.42	+1.07%	7422	3,807,810	252,317,604
2018-09-10	66.6	66.19	66.93	58.81	-0.59%	3610	1,961,490	129,122,632
2018-09-07	66.75	66.58	67.15	66.02	-0.25%	3901	1,642,710	109,574,476
2018-09-06	67.36	66.75	67.46	66.75	-0.82%	2163	1,481,230	99,484,408
2018-09-05	67.3	67.3	67.5	67.2	-0.30%	2101	1,047,400	70,474,382
2018-09-04	67.64	67.5	67.75	67.3	-0.04%	2689	1,166,230	78,658,142
2018-09-03	67.67	67.53	67.89	67.42	-0.10%	1861	846,470	57,185,095
2018-08-31	67.9	67.6	68.09	67.5	-0.44%	3232	1,346,730	91,177,839
2018-08-30	68.64	67.9	68.79	67.74	-1.08%	4494	1,710,480	116,545,424
2018-08-29	68.61	68.64	68.74	68.36	+0.06%	2530	1,654,480	113,414,507
2018-08-28	68.66	68.6	68.85	68.55	-0.09%	2600	1,233,650	84,743,410
2018-08-27	69.31	68.66	69.4	65.55	-0.78%	3658	1,939,210	132,979,846
2018-08-24	69	69.2	69.2	68.72	+0.12%	3387	1,330,150	91,721,199
2018-08-23	68.95	69.12	69.56	68.8	-0.19%	4038	2,508,190	173,212,570
2018-08-22	69.83	69.25	69.96	68.91	-0.79%	2465	934,040	64,729,775
2018-08-21	69.84	69.8	69.85	68.7	+0.26%	4168	1,945,000	134,654,948
2018-08-20	69.8	69.62	70.1	69.6	+0.03%	2298	613,310	42,812,100
2018-08-17	69.85	69.6	69.85	69.3	-0.26%	2442	675,100	46,962,711
2018-08-16	69.91	69.78	69.91	69.57	-0.29%	2812	1,208,890	84,241,990
2018-08-15	70	69.98	70	69.3	+0.24%	4169	3,611,890	251,755,003
2018-08-14	69.82	69.81	70.29	69.29	-0.56%	5567	1,846,660	129,156,456
2018-08-13	70.8	70.2	70.8	69.37	-0.95%	9167	2,482,490	174,069,653
2018-08-10	71.5	70.87	71.59	70.35	-0.88%	5663	2,915,480	206,644,069
2018-08-09	71.44	71.5	71.5	68.44	+0.21%	9147	6,728,590	473,928,023
2018-08-08	71.5	71.35	72	71.16	-0.76%	14124	10,435,060	749,057,229
2018-08-07	71.51	71.9	72.18	71.45	+0.28%	4796	5,276,340	378,926,835
2018-08-06	72.21	71.7	72.21	71.3	-0.42%	3704	2,286,820	163,805,948
2018-08-03	71.71	72	72.5	71.7	+0.56%	13724	11,143,670	804,915,534
2018-08-02	71.55	71.6	72.77	71.23	+0.07%	21685	13,765,970	994,306,359
2018-08-01	70.05	71.55	72.4	70.05	+1.78%	14029	9,089,610	647,816,071
2018-07-31	68.99	70.3	70.68	68.82	+1.75%	15280	9,280,560	647,478,971
2018-07-30	68.87	69.09	69.65	68.42	+0.03%	12054	5,580,430	386,752,143
2018-07-27	68.9	69.07	69.15	68.67	+0.25%	4139	2,624,590	180,868,005
2018-07-26	68.15	68.9	69.24	67.75	+1.03%	3878	2,223,890	152,843,899
2018-07-25	67.9	68.2	68.2	67.71	-0.22%	1998	645,380	43,840,109
2018-07-24	67.76	68.35	68.4	67.63	+0.71%	2025	1,021,020	69,489,388
2018-07-23	67.64	67.87	68.22	67.52	+0.15%	2523	948,960	64,363,063
2018-07-20	68.48	67.77	68.59	67.51	-1.21%	8012	4,815,150	327,054,274
2018-07-19	69.71	68.6	69.71	68.28	-1.96%	9395	8,407,470	578,520,889
2018-07-18	71.7	69.97	71.81	69.28	-2.30%	10277	4,887,240	344,398,628
2018-07-17	71.49	71.62	71.65	70.67	-0.15%	6051	1,943,210	138,599,991
2018-07-16	71.82	71.73	72	71.53	-0.26%	3384	1,271,900	91,278,901
2018-07-13	72.09	71.92	72.31	71.5	-0.53%	2965	1,427,170	102,416,855
2018-07-12	71.72	72.3	72.3	70.81	+0.28%	5524	4,619,470	330,070,934
2018-07-11	72.17	72.1	72.37	71.54	-0.55%	5805	2,154,930	154,933,739
2018-07-10	73	72.5	73	72.22	-0.37%	6566	2,748,950	199,202,210
2018-07-09	72	72.77	73	72	+0.79%	7316	2,836,050	206,124,326
2018-07-06	72.33	72.2	72.76	71.92	-0.41%	6966	2,797,680	202,119,282
2018-07-05	70.01	72.5	72.7	70.01	-3.20%	9214	4,969,290	355,791,004
2018-07-04	74	74.9	74.9	73.7	+1.15%	10611	8,727,280	649,354,522
2018-07-03	74.4	74.05	74.47	73.7	-0.67%	4762	2,437,660	180,417,012
2018-07-02	73.01	74.55	74.55	72.95	+1.82%	18126	9,859,780	728,672,849
2018-06-29	72.65	73.22	73.69	72.65	+0.78%	4599	3,302,450	242,039,939
2018-06-28	72.69	72.65	73.47	72.12	-0.06%	4252	2,096,770	152,155,589
2018-06-27	73.4	72.69	73.78	72.5	-1.22%	3590	3,579,840	261,489,446
2018-06-26	73.81	73.59	74.3	73.12	-0.49%	7298	3,605,940	265,537,127
2018-06-25	70.26	73.95	74.3	70.25	+5.22%	26424	16,227,120	1,186,813,841
2018-06-22	70.12	70.28	70.89	69.76	-0.03%	4646	5,105,160	358,345,055
2018-06-21	70.96	70.3	71	69.75	-0.86%	6219	2,570,650	180,365,378
2018-06-20	69.51	70.91	70.91	69.51	+1.24%	22375	8,779,740	617,120,109
2018-06-19	69.1	70.04	70.04	68.92	+0.49%	7255	2,819,810	195,819,513
2018-06-18	69.33	69.7	70.08	69.3	+1.66%	10643	4,503,790	313,925,246
2018-06-15	71.3	68.56	71.44	68.56	-3.83%	11018	7,061,220	494,830,607
2018-06-14	70.44	71.29	71.78	70.15	+1.12%	8895	5,191,880	368,871,399
2018-06-13	71.35	70.5	71.4	70.11	-1.29%	5914	3,020,280	212,832,597
2018-06-11	69.71	71.42	71.5	69.51	+2.47%	7999	2,436,590	172,816,111
2018-06-09	69.79	69.7	70.13	69.55	-0.23%	723	146,880	10,263,040
2018-06-08	70.53	69.86	70.99	66.33	-1.61%	9024	6,810,560	474,765,092
2018-06-07	68.51	71	71	68.33	+3.91%	8961	6,259,060	437,899,067
2018-06-06	70	68.33	70.36	68.25	-1.84%	10971	5,403,780	374,303,610
2018-06-05	68.78	69.61	69.95	68.78	+0.88%	13940	8,431,550	587,462,028
2018-06-04	65.98	69	69	65.98	+4.42%	18233	9,137,950	619,162,089
2018-06-01	66.01	66.08	66.17	65.73	+0.14%	18199	2,040,440	134,473,909
2018-05-31	65.92	65.99	66.02	65.3	+0.49%	18522	6,940,300	456,114,053
2018-05-30	65.02	65.67	65.7	64.72	+0.91%	25131	5,353,300	349,859,741
2018-05-29	65.85	65.08	65.85	65.05	-1.17%	21313	3,465,130	226,292,978
2018-05-28	65.79	65.85	66.15	65.6	-0.27%	17549	1,621,980	106,749,911
2018-05-25	65.44	66.03	66.37	65.29	+0.96%	22935	9,016,740	594,938,000
2018-05-24	65.07	65.4	65.45	64.64	+0.25%	26788	5,253,110	341,668,896
2018-05-23	65.1	65.24	65.25	64.82	+0.28%	17491	1,933,760	125,637,902
2018-05-22	65.17	65.06	65.4	64.87	-0.20%	12720	1,942,480	126,471,477
2018-05-21	65.32	65.19	65.5	65.15	-0.02%	3762	1,681,400	109,866,314
2018-05-18	65.3	65.2	65.5	65.06	-0.24%	4244	1,674,770	109,299,378
2018-05-17	65.93	65.36	66	65.09	-0.46%	3754	2,236,860	146,605,174
2018-05-16	65.55	65.66	65.98	65.21	+0.11%	4557	2,292,680	150,233,666
2018-05-15	64.76	65.59	66.43	64.7	+1.16%	8136	4,678,070	306,375,264
2018-05-14	65	64.84	65.25	64.61	-0.25%	5716	2,515,300	163,154,730
2018-05-11	65.26	65	65.44	64.95	-0.34%	4091	2,876,230	187,464,450
2018-05-10	65.25	65.22	65.41	64.69	+0.31%	4103	2,521,570	163,779,951
2018-05-08	65.89	65.02	65.89	65.02	-1.34%	4526	2,462,810	160,943,516
2018-05-07	65.73	65.9	66.1	65.71	+0.30%	1902	763,530	50,319,823
2018-05-04	65.6	65.7	65.85	65.39	+0.15%	3195	1,627,800	106,823,078
2018-05-03	65.12	65.6	65.6	64.9	+0.61%	3971	1,902,690	124,202,385
2018-05-02	65.31	65.2	65.34	65	-0.73%	2300	1,214,730	79,147,565
2018-04-30	64.92	65.68	65.68	64.75	+0.94%	1647	929,300	60,577,590
2018-04-28	64.83	65.07	65.24	64.7	+0.12%	1570	377,740	24,532,153
2018-04-27	64.92	64.99	64.99	64.63	+0.37%	2944	1,198,720	77,675,667
2018-04-26	65.2	64.75	65.23	64.56	-0.67%	3637	1,905,220	123,542,426
2018-04-25	64.99	65.19	65.19	64.53	+0.06%	2945	1,200,590	77,819,379
2018-04-24	65.18	65.15	65.29	64.71	+0.57%	3560	1,408,580	91,514,258
2018-04-23	64.57	64.78	65.43	64.57	-0.15%	8508	2,340,800	152,178,215
2018-04-20	64.64	64.88	65.3	64.57	-0.18%	3497	1,204,680	78,117,951
2018-04-19	65.51	65	65.96	64.62	-0.75%	5910	2,235,680	146,054,717
2018-04-18	64.55	65.49	65.49	64.41	+1.53%	5308	2,324,020	151,236,285
2018-04-17	64.05	64.5	64.5	63.77	+1.42%	5284	2,341,890	150,379,724
2018-04-16	63.13	63.6	64.2	63	0.00%	7792	2,932,990	186,417,864
2018-04-13	65.12	63.6	65.12	63.5	-2.33%	8342	3,727,410	238,820,808
2018-04-12	64.95	65.12	65.31	64.03	+1.02%	8136	2,959,600	191,261,632
2018-04-11	65.4	64.46	65.4	63.71	-1.83%	14910	5,617,050	362,355,580
2018-04-10	64.29	65.66	66.2	63.42	+1.63%	18539	6,529,260	421,686,353
2018-04-09	67.31	64.61	67.5	61.7	-4.21%	39474	13,236,020	846,778,989
2018-04-06	67.3	67.45	67.59	67.3	-0.10%	3531	1,334,120	90,006,106
2018-04-05	67.65	67.52	67.89	67.47	-0.07%	3144	1,965,960	133,030,376
2018-04-04	67.6	67.57	67.9	67.23	-0.07%	3424	1,526,390	103,101,365
2018-04-03	67.47	67.62	67.85	67.18	+0.18%	11976	1,542,070	104,349,399
2018-04-02	67.99	67.5	68.04	67.14	-0.37%	2231	1,032,140	69,840,058
2018-03-30	67.4	67.75	68	67.2	+0.41%	3036	2,599,310	175,714,822
2018-03-29	66.4	67.47	67.47	66.4	+1.32%	3385	1,409,390	94,548,281
2018-03-28	66.01	66.59	66.79	66.01	-0.02%	6416	4,403,550	292,750,547
2018-03-27	66.66	66.6	66.68	66.13	0.00%	9484	3,574,170	237,325,555
2018-03-26	67.37	66.6	67.4	66.13	-1.19%	35208	4,949,170	329,856,181
2018-03-23	67.27	67.4	67.58	66.8	-0.21%	30571	3,108,950	208,851,285
2018-03-22	68.57	67.54	68.7	67.34	-1.23%	8102	5,373,260	364,988,309
2018-03-21	68.2	68.38	68.8	68.02	+0.23%	6354	3,329,880	227,881,914
2018-03-20	68.41	68.22	68.57	67.8	-0.34%	6491	2,422,810	165,194,866
2018-03-19	68.69	68.45	68.69	68.09	+0.19%	9017	2,349,160	160,520,503
2018-03-16	68.99	68.32	69.08	68.3	-0.90%	8071	6,259,930	428,825,136
2018-03-15	68.65	68.94	69.55	68.52	+0.01%	10397	4,199,140	289,293,925
2018-03-14	68.93	68.93	68.97	68.25	+0.31%	8620	4,170,470	286,078,539
2018-03-13	68.7	68.72	69.16	68.5	+0.17%	14390	4,246,630	292,615,421
2018-03-12	68.1	68.6	68.72	68.09	+0.73%	7229	3,688,470	252,707,241
2018-03-09	67.97	68.1	68.3	67.81	+0.43%	5210	1,780,580	121,133,986
2018-03-07	68.04	67.81	68.28	67.61	-0.59%	9693	3,238,460	219,952,976
2018-03-06	68.33	68.21	69.39	67.81	+0.16%	17939	7,132,870	489,465,185
2018-03-05	67.67	68.1	68.36	67.51	+0.65%	9116	2,958,110	201,493,910
2018-03-02	67.97	67.66	68.2	66.84	-0.46%	8521	3,089,160	208,699,186
2018-03-01	67.72	67.97	68.34	67.36	-0.35%	6034	2,759,010	187,044,068
2018-02-28	67.52	68.21	68.3	67.15	+0.75%	15275	4,052,030	275,236,162
2018-02-27	66.99	67.7	68.75	66.52	+1.27%	15035	5,530,570	374,853,608
2018-02-26	66.91	66.85	67.65	66.56	+0.60%	9882	3,366,990	225,535,892
2018-02-22	65.99	66.45	66.64	65.81	+0.30%	3993	2,232,100	148,058,060
2018-02-21	65.65	66.25	66.25	65.61	+0.75%	3899	2,140,780	141,118,741
2018-02-20	65.6	65.76	66.2	65.6	+0.32%	3609	1,456,890	96,044,071
2018-02-19	65.51	65.55	66.1	65.51	+0.11%	10519	1,756,010	115,589,441
2018-02-16	65.62	65.48	65.78	65.26	+0.58%	6918	3,258,930	213,798,064
2018-02-15	65.63	65.1	66.25	65.05	-0.61%	5012	2,801,070	183,490,506
2018-02-14	65.67	65.5	65.97	65.16	-0.11%	4916	1,818,700	119,122,019
2018-02-13	65.71	65.57	65.74	65.2	+0.12%	5334	1,656,280	108,482,503
2018-02-12	65.93	65.49	66.25	65.25	-0.62%	4409	1,470,700	96,386,648
2018-02-09	64.82	65.9	65.9	64.63	+0.46%	14226	2,414,380	157,291,131
2018-02-08	64.91	65.6	65.75	64.16	+1.47%	9409	3,864,820	252,223,820
2018-02-07	65.01	64.65	65.66	64.65	-0.32%	5898	1,771,130	115,364,115
2018-02-06	65.04	64.86	65.35	64.57	-1.65%	11756	4,980,400	323,497,507
2018-02-05	65.51	65.95	66.11	65	+0.08%	11145	2,945,430	192,797,295
2018-02-02	66.86	65.9	67.03	65.53	-1.64%	6203	2,180,340	144,335,176
2018-02-01	66.7	67	67	66.36	0.00%	6229	2,780,070	185,272,023
2018-01-31	65.95	67	67	65.41	+1.21%	6471	2,954,630	195,215,598
2018-01-30	65.3	66.2	66.2	64.6	+1.21%	6622	2,694,100	177,067,054
2018-01-29	65.08	65.41	65.94	64.8	+0.55%	5285	2,189,340	143,078,694
2018-01-26	66.05	65.05	66.68	65	-1.45%	9729	3,856,780	254,257,173
2018-01-25	66.72	66.01	67.25	66.01	-1.18%	9921	3,688,720	244,814,396
2018-01-24	66.45	66.8	67	66.3	+0.88%	6485	2,656,200	177,200,128
2018-01-23	67	66.22	67.33	66.13	-1.00%	6302	3,049,510	203,311,808
2018-01-22	65.9	66.89	67	65.9	+1.70%	11420	4,067,760	270,663,436
2018-01-19	65.5	65.77	66.3	65.5	+0.38%	5666	2,393,830	157,975,204
2018-01-18	65.42	65.52	65.87	65.23	+0.34%	6130	2,848,100	186,468,126
2018-01-17	65.98	65.3	66.2	65.25	-1.03%	12076	5,886,050	385,455,688
2018-01-16	64.57	65.98	67.16	64.57	+2.17%	19617	10,643,570	703,449,056
2018-01-15	64.4	64.58	64.83	64.23	+0.36%	5559	2,652,530	171,125,846
2018-01-12	64.7	64.35	64.7	64.25	-0.34%	3790	2,349,250	151,342,175
2018-01-11	64	64.57	64.57	63.84	+0.86%	6169	2,038,250	130,718,848
2018-01-10	64.68	64.02	64.72	64	-0.31%	4656	1,680,360	107,793,748
2018-01-09	63.88	64.22	64.52	63.67	+1.13%	5300	2,298,960	147,560,812
2018-01-05	63.93	63.5	63.93	63.5	-0.31%	4514	1,650,010	104,983,119
2018-01-04	64.04	63.7	64.1	63.7	-0.23%	5872	1,716,720	109,577,580
2018-01-03	63.85	63.85	64.24	63.53	0.00%	2713	1,068,590	68,266,313

Архив котировок акции RTKM по годам

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