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)
2019-12-30	79.12	78.36	79.12	78.36	-0.80%	3787	911,190	71,635,827
2019-12-27	79	78.99	79.28	78.6	+0.01%	3090	813,280	64,104,446
2019-12-26	79.25	78.98	79.42	78.65	-0.11%	2413	574,730	45,392,404
2019-12-25	78.82	79.07	79.14	78.58	+0.34%	3024	874,860	68,914,073
2019-12-24	79.1	78.8	79.12	78.64	+0.01%	2690	598,330	47,198,516
2019-12-23	79.4	78.79	79.75	78.64	-0.40%	5507	1,591,000	125,730,442
2019-12-20	79.91	79.11	80.15	79.11	-1.06%	3816	2,295,260	182,186,669
2019-12-19	79.9	79.96	80.06	79.37	+0.08%	11044	2,476,730	197,609,329
2019-12-18	80.18	79.9	80.46	79.7	-0.37%	5407	2,116,360	169,486,225
2019-12-17	79.79	80.2	80.2	79.32	+0.75%	4288	1,499,690	119,678,317
2019-12-16	80.15	79.6	80.3	79.5	-0.51%	6879	1,301,970	103,692,117
2019-12-13	80.2	80.01	80.24	79.74	+0.01%	4558	686,330	54,889,656
2019-12-12	80.35	80	80.56	79.89	0.00%	2982	1,044,340	83,631,254
2019-12-11	80.6	80	80.75	79.96	-0.50%	3758	1,816,020	145,548,483
2019-12-10	80.22	80.4	80.56	79.88	-0.09%	2957	1,399,030	112,079,227
2019-12-09	80.33	80.47	80.9	80.04	-0.33%	2651	712,910	57,316,317
2019-12-06	80.7	80.74	80.75	80.2	+0.31%	1769	736,590	59,274,861
2019-12-05	80.7	80.49	80.84	80	-0.26%	2614	704,040	56,641,890
2019-12-04	79.54	80.7	80.7	79.15	+1.46%	2380	897,460	71,841,179
2019-12-03	80.1	79.54	80.25	78.87	-0.64%	2818	933,470	74,273,957
2019-12-02	80.52	80.05	80.74	80	-0.56%	2500	652,120	52,334,687
2019-11-29	80.46	80.5	80.79	79.85	0.00%	2059	671,530	53,853,512
2019-11-28	81.46	80.5	81.47	80.3	-0.43%	1514	645,060	51,982,255
2019-11-27	81.07	80.85	81.5	80.32	-0.68%	3827	1,543,590	125,018,269
2019-11-26	80.55	81.4	81.4	80.11	+1.17%	3646	3,349,360	271,819,065
2019-11-25	80.14	80.46	80.46	79.75	+0.68%	2939	1,036,110	82,967,270
2019-11-22	80.26	79.92	80.59	79.9	-0.72%	3271	1,268,770	101,603,368
2019-11-21	80.01	80.5	80.57	79.59	+0.56%	4144	1,288,100	103,120,493
2019-11-20	81.07	80.05	81.07	80.05	-1.28%	2955	765,340	61,548,664
2019-11-19	80.24	81.09	81.57	80.21	+0.77%	5704	2,058,850	166,664,987
2019-11-18	80.61	80.47	81.15	80.04	-0.16%	3809	1,307,730	105,029,603
2019-11-15	80.6	80.6	81.25	80.3	+0.37%	5370	1,739,080	140,427,586
2019-11-14	81.13	80.3	81.79	79.9	-1.44%	10404	3,541,870	286,066,944
2019-11-13	85.71	81.47	87.92	80.7	-3.05%	44352	16,543,470	1,380,325,898
2019-11-12	79.2	84.03	84.5	79.15	+6.10%	24201	13,063,450	1,081,463,991
2019-11-11	79.28	79.2	79.51	78.71	+0.01%	6097	2,337,000	184,945,786
2019-11-08	79.18	79.19	79.3	78.9	+0.32%	6708	1,987,900	157,373,609
2019-11-07	79.79	78.94	79.88	78.94	-0.10%	5494	2,057,450	163,090,818
2019-11-06	79.35	79.02	79.69	78.92	-0.47%	3754	1,250,520	99,135,704
2019-11-05	79.35	79.39	79.49	79.06	+0.56%	3577	1,375,870	109,097,934
2019-11-01	78.78	78.95	79	78.17	+0.57%	3755	1,251,270	98,497,466
2019-10-31	79.04	78.5	79.13	78.11	-0.75%	5339	1,751,040	137,574,214
2019-10-30	78.92	79.09	79.13	78.64	-0.09%	2528	561,930	44,319,234
2019-10-29	79.22	79.16	79.45	78.7	-0.34%	2907	790,270	62,541,595
2019-10-28	78.69	79.43	79.44	78.69	+0.94%	3625	1,102,110	87,360,563
2019-10-25	79	78.69	79	78.38	-0.13%	3428	833,450	65,503,486
2019-10-24	79.2	78.79	79.57	78.51	-0.71%	4530	991,040	78,205,699
2019-10-23	79.5	79.35	79.7	78.8	-0.19%	3334	1,164,310	92,369,052
2019-10-22	79.63	79.5	79.95	79.12	-0.16%	1902	581,510	46,301,532
2019-10-21	78.88	79.63	79.84	78.5	+0.87%	2527	729,760	57,730,915
2019-10-18	80.02	78.94	80.29	78.65	-1.33%	4611	1,423,110	112,906,964
2019-10-17	78.75	80	80.94	78.56	+1.55%	6580	2,618,570	208,977,856
2019-10-16	79.04	78.78	79.17	78.73	-0.28%	2294	701,340	55,358,767
2019-10-15	79.28	79	79.28	78.26	0.00%	2748	2,103,910	165,416,288
2019-10-14	79.25	79	79.41	78.62	-0.15%	1674	549,650	43,383,334
2019-10-11	79.39	79.12	79.39	78.62	+0.23%	3582	1,240,780	97,925,961
2019-10-10	79.41	78.94	79.97	78.63	-0.80%	4590	2,057,660	162,929,371
2019-10-09	78.51	79.58	79.58	78.51	+1.12%	2263	930,000	73,475,377
2019-10-08	78.52	78.7	78.83	78.45	+0.10%	2384	1,093,890	85,994,937
2019-10-07	79.15	78.62	79.2	78.5	-0.18%	2644	793,260	62,400,157
2019-10-04	79.1	78.76	79.33	78.5	-0.42%	2306	1,023,960	80,484,592
2019-10-03	78.73	79.09	79.43	78.31	+0.62%	2735	680,900	53,687,957
2019-10-02	78.8	78.6	78.89	78.32	+0.08%	1609	478,790	37,621,313
2019-10-01	78.69	78.54	79.5	78.5	+0.05%	1903	440,550	34,734,639
2019-09-30	78.38	78.5	79.03	78.31	+0.38%	3290	1,191,700	93,642,932
2019-09-27	78.98	78.2	79.36	78.2	-0.99%	2699	788,500	61,990,704
2019-09-26	79.03	78.98	79.26	78.55	+0.22%	2816	655,560	51,697,701
2019-09-25	78.4	78.81	79.08	78.1	+0.65%	2380	574,480	45,246,339
2019-09-24	79.72	78.3	79.97	78.3	-1.27%	5843	1,232,580	97,846,097
2019-09-23	79.2	79.31	79.79	78.51	+0.16%	3470	828,390	65,507,516
2019-09-20	78.4	79.18	79.18	78.4	+0.74%	2879	1,863,740	147,042,904
2019-09-19	78.84	78.6	79.42	78.53	+0.13%	7524	1,787,750	141,095,957
2019-09-18	79.3	78.5	79.75	78.5	-1.01%	3202	907,930	71,764,429
2019-09-17	79.5	79.3	79.99	78.62	-0.50%	3139	920,040	72,918,273
2019-09-16	80	79.7	80.29	79	-0.13%	3740	1,347,730	107,319,151
2019-09-13	78	79.8	79.89	77.64	+2.31%	4514	1,542,410	121,375,607
2019-09-12	78.61	78	78.81	77.29	-0.65%	8357	4,318,320	336,573,068
2019-09-11	79.2	78.51	79.86	78.51	-1.07%	4542	1,422,690	112,545,157
2019-09-10	79.96	79.36	80.28	78.73	-1.17%	4314	1,214,770	96,290,772
2019-09-09	80.37	80.3	80.9	79.92	-0.17%	2659	1,519,730	122,182,144
2019-09-06	80.31	80.44	80.83	79.84	+0.17%	2915	847,580	68,079,498
2019-09-05	81.36	80.3	82.54	71.11	-0.37%	6589	3,357,900	269,580,581
2019-09-04	81.16	80.6	81.77	80.5	-0.12%	3125	1,018,330	82,378,415
2019-09-03	80.7	80.7	80.79	80.5	-0.12%	2104	1,789,050	144,350,463
2019-09-02	81.01	80.8	81.1	80.3	-0.26%	2684	1,193,900	96,468,388
2019-08-30	81.19	81.01	81.19	80.63	+0.01%	2183	1,051,210	85,060,023
2019-08-29	80.75	81	81.09	80.75	+0.01%	1363	731,560	59,207,061
2019-08-28	81	80.99	81.23	80.8	-0.31%	1788	1,306,790	105,764,429
2019-08-27	80.7	81.24	81.24	80.7	+0.30%	2590	1,076,490	87,223,288
2019-08-26	80.7	81	81.4	80.35	0.00%	1550	416,550	33,725,326
2019-08-23	80.96	81	81.33	80.81	0.00%	2172	1,069,720	86,675,588
2019-08-22	81	81	81.62	80.6	-0.23%	6028	1,681,230	136,414,204
2019-08-21	82.01	81.19	82.24	80.77	-0.98%	3977	1,299,800	105,571,654
2019-08-20	81	81.99	81.99	80.83	+0.56%	2589	994,650	81,126,459
2019-08-19	81.53	81.53	81.89	75.1	-0.57%	4046	1,258,020	101,653,952
2019-08-16	81.8	82	82.03	80.41	+0.26%	2638	1,239,150	100,828,615
2019-08-15	81.33	81.79	81.91	81.01	+0.58%	2647	769,230	62,778,095
2019-08-14	82.23	81.32	82.23	81.19	-0.31%	2615	1,330,870	108,676,410
2019-08-13	81.76	81.57	81.99	81.24	-0.02%	3748	1,357,410	110,870,173
2019-08-12	81.94	81.59	81.98	81.15	+0.02%	1616	581,550	47,338,030
2019-08-09	82	81.57	82.3	81.01	-0.33%	1816	568,640	46,340,124
2019-08-08	82	81.84	82.59	81.84	-0.27%	2423	1,095,030	89,988,086
2019-08-07	82.4	82.06	82.55	81.55	-0.41%	3091	1,127,970	92,392,827
2019-08-06	81.39	82.4	82.64	81.38	+0.60%	2517	1,027,610	84,415,667
2019-08-05	82.48	81.91	82.48	80.81	-0.47%	3752	1,231,920	100,776,962
2019-08-02	82.03	82.3	82.79	81.76	-0.66%	4129	1,466,980	120,474,676
2019-08-01	82.38	82.85	82.85	81.35	+0.47%	3379	1,034,910	84,810,166
2019-07-31	82.67	82.46	83.49	81.7	-0.52%	3480	2,062,330	169,821,092
2019-07-30	83.5	82.89	83.75	82.45	-0.61%	2953	942,640	78,406,491
2019-07-29	82.33	83.4	83.59	81.98	+1.82%	3076	971,340	80,576,258
2019-07-26	83.29	81.91	83.3	81.52	-1.43%	5823	1,143,220	93,876,928
2019-07-25	82.66	83.1	83.8	82.01	+0.54%	3184	918,040	76,181,514
2019-07-24	83.33	82.65	83.61	82.3	-0.80%	2280	778,130	64,466,065
2019-07-23	82.74	83.32	83.32	81.3	+1.30%	3235	979,630	80,850,558
2019-07-22	84.45	82.25	84.45	82.25	-2.21%	3651	1,058,080	87,876,824
2019-07-19	82.55	84.11	84.5	82.55	+1.64%	6095	2,044,730	171,715,595
2019-07-18	80.52	82.75	82.75	80.5	+2.35%	4115	1,471,500	120,294,262
2019-07-17	80.2	80.85	80.85	80.19	+0.82%	3506	1,501,550	120,945,627
2019-07-16	80.41	80.19	80.89	79.87	-0.66%	2993	1,881,740	151,419,637
2019-07-15	79.88	80.72	80.94	79.2	+1.20%	3502	1,292,770	104,062,600
2019-07-12	79.83	79.76	79.99	79.6	-0.29%	2496	633,500	50,491,751
2019-07-11	79.63	79.99	79.99	79.45	+0.62%	2471	1,541,130	122,755,291
2019-07-10	79.4	79.5	79.75	79.1	+0.13%	2323	1,162,890	92,477,742
2019-07-09	79.8	79.4	79.97	79.4	-0.38%	2436	1,312,970	104,619,418
2019-07-08	79.3	79.7	79.8	79	+0.42%	4634	3,350,180	266,716,935
2019-07-05	79.22	79.37	80.32	79.07	+0.28%	5747	2,485,210	197,708,195
2019-07-04	78.64	79.15	79.46	78.64	-0.05%	2488	709,520	56,140,737
2019-07-03	78.5	79.19	79.49	78.49	-1.82%	6587	3,368,970	266,065,987
2019-07-02	80.21	80.66	80.81	79.11	+0.51%	5854	2,864,520	230,182,968
2019-07-01	81.64	80.25	81.64	80	-1.11%	8133	3,625,000	292,835,284
2019-06-28	80.49	81.15	81.3	80.1	+1.07%	2846	1,397,920	113,171,251
2019-06-27	81	80.29	81.59	80.1	-0.19%	3526	1,019,180	82,155,649
2019-06-26	80.52	80.44	80.98	79.88	+0.20%	2612	1,452,090	116,521,530
2019-06-25	80.36	80.28	80.46	79.76	-0.02%	2592	851,110	68,191,754
2019-06-24	80.31	80.3	80.87	80.04	+0.02%	2593	854,840	68,735,040
2019-06-21	81.91	80.28	81.91	80.28	-2.11%	6273	4,621,660	373,027,459
2019-06-20	80.82	82.01	82.88	80.82	+1.59%	10249	2,874,550	235,860,678
2019-06-19	80.4	80.73	81.4	80.4	+0.45%	4618	1,136,230	92,115,273
2019-06-18	78.93	80.37	80.69	78.91	+2.10%	5891	1,829,900	146,372,372
2019-06-17	77.65	78.72	79.18	77.65	+1.31%	4806	1,112,650	87,251,553
2019-06-14	78.25	77.7	78.64	77.62	-0.10%	4089	1,184,430	92,477,355
2019-06-13	78	77.78	78.5	77.52	-0.31%	3009	1,216,310	94,713,986
2019-06-11	78.49	78.02	79.17	77.77	-0.04%	5438	1,607,950	126,046,775
2019-06-10	78.36	78.05	78.7	77.47	-0.19%	4982	1,644,110	128,422,148
2019-06-07	78.3	78.2	78.53	77.2	+0.03%	4646	1,851,480	144,645,627
2019-06-06	77.24	78.18	78.24	76.9	+1.72%	6482	1,940,190	150,662,372
2019-06-05	77.7	76.86	77.7	76.5	-0.59%	4181	1,642,380	126,312,007
2019-06-04	77.28	77.32	77.69	76.25	+0.55%	4639	1,449,460	111,674,264
2019-06-03	76.77	76.9	77.73	75.8	-0.12%	6608	2,446,700	187,040,281
2019-05-31	77.34	76.99	77.54	76.2	-0.63%	3906	1,723,310	132,451,572
2019-05-30	77.4	77.48	78	77.33	+0.35%	2662	1,133,650	88,146,780
2019-05-29	77.6	77.21	77.84	76.87	-0.43%	7448	3,569,450	275,798,157
2019-05-28	81.33	77.54	81.89	77.54	-4.66%	8659	8,935,180	699,137,600
2019-05-27	79.6	81.33	81.5	79.6	+1.87%	8026	2,210,240	179,378,261
2019-05-24	79.2	79.84	80	78.5	+1.40%	6467	2,030,650	161,042,954
2019-05-23	81	78.74	81	78.25	-2.49%	6432	1,641,460	129,883,655
2019-05-22	80.3	80.75	80.96	79.31	+0.94%	5130	1,378,990	110,578,352
2019-05-21	81.48	80	82.48	79.65	-1.67%	6011	2,080,890	167,587,389
2019-05-20	81.52	81.36	82.6	80.81	-0.77%	7116	1,843,520	150,994,090
2019-05-17	80	81.99	82	78.11	+2.19%	8376	3,265,050	261,349,922
2019-05-16	78.01	80.23	80.84	78.01	+2.60%	8362	2,890,000	231,046,307
2019-05-15	77.85	78.2	78.99	77.38	+0.60%	9288	2,938,870	230,562,334
2019-05-14	74	77.73	77.77	74	+4.01%	7977	2,570,860	197,361,707
2019-05-13	74.84	74.73	74.84	73.55	+0.44%	5108	1,991,820	147,610,031
2019-05-10	75.62	74.4	76.9	73.91	-1.61%	7924	3,252,360	245,942,475
2019-05-08	76.66	75.62	76.66	75.01	-1.34%	4022	916,290	69,324,626
2019-05-07	75.69	76.65	77.42	75.69	+1.19%	4316	1,112,650	85,351,141
2019-05-06	75.66	75.75	76.26	74.85	-0.07%	2738	714,450	54,063,678
2019-05-03	74.7	75.8	77.89	74.4	+1.73%	8238	3,030,100	230,720,725
2019-05-02	73.91	74.51	74.58	73.65	+0.69%	987	317,840	23,624,250
2019-04-30	74.37	74	74.55	73.65	-0.48%	3032	1,584,270	117,289,154
2019-04-29	74.19	74.36	74.94	74	+0.46%	3698	1,397,650	103,807,288
2019-04-26	73.81	74.02	74.19	73.7	+0.16%	2294	1,298,400	96,104,715
2019-04-25	74.03	73.9	74.03	73.43	-0.09%	1968	700,010	51,698,573
2019-04-24	74	73.97	74	73.65	-0.07%	1482	661,950	48,898,672
2019-04-23	73.64	74.02	74.02	71.55	+0.63%	2539	982,650	72,239,062
2019-04-22	74.02	73.56	74.28	73.52	-0.51%	828	157,900	11,657,689
2019-04-19	73.97	73.94	74	73.63	+0.05%	1566	153,500	11,337,257
2019-04-18	73.89	73.9	73.9	73.3	+0.27%	1602	651,430	47,825,993
2019-04-17	73.79	73.7	74	73.31	+0.15%	1499	841,770	61,931,871
2019-04-16	73.41	73.59	73.68	73.25	+0.46%	2239	987,880	72,558,303
2019-04-15	73.61	73.25	73.71	73.25	-0.72%	1636	388,200	28,484,160
2019-04-12	73.93	73.78	74.17	73.4	-0.03%	2260	628,710	46,361,618
2019-04-11	74.21	73.8	74.33	73.8	-0.73%	2235	836,210	61,810,056
2019-04-10	74.1	74.34	74.34	73.68	+0.46%	1647	3,449,880	256,248,753
2019-04-09	73.87	74	74.1	73.58	+0.68%	3439	878,060	64,844,272
2019-04-08	73.13	73.5	73.83	73.13	+0.35%	1813	586,090	43,095,160
2019-04-05	73	73.24	73.4	72.82	+0.36%	3224	2,432,610	178,057,676
2019-04-04	72.76	72.98	73	72.4	+0.33%	1720	439,710	31,968,214
2019-04-03	72.7	72.74	72.78	72.46	+0.33%	1468	407,840	29,638,635
2019-04-02	73	72.5	73.01	72.4	-0.49%	2115	959,460	69,533,956
2019-04-01	72.41	72.86	72.86	72.22	+0.48%	2161	751,410	54,487,352
2019-03-29	72.97	72.51	73.1	72.51	-0.64%	2366	1,411,560	102,472,856
2019-03-28	72.95	72.98	72.98	72.5	+0.19%	1457	678,100	49,323,991
2019-03-27	72.73	72.84	73.27	72.39	+0.10%	1715	1,396,590	101,378,566
2019-03-26	72.77	72.77	72.96	72.5	-0.01%	1569	696,400	50,644,842
2019-03-25	72.76	72.78	72.95	72.36	-0.21%	1820	1,318,870	95,863,755
2019-03-22	72.99	72.93	73.25	72.59	+0.10%	3317	1,398,510	101,737,106
2019-03-21	73.23	72.86	74	72.73	+0.04%	8454	1,936,470	142,404,571
2019-03-20	73.4	72.83	73.64	72.63	-0.98%	3277	944,620	69,035,457
2019-03-19	74.3	73.55	74.3	73.52	-0.20%	3498	887,150	65,488,427
2019-03-18	72.6	73.7	73.86	72.44	+1.52%	3877	1,756,940	128,867,387
2019-03-15	72.72	72.6	73.1	72.6	-0.11%	2044	9,983,130	724,818,511
2019-03-14	72.8	72.68	72.87	72.5	-0.30%	2430	620,910	45,092,483
2019-03-13	72.75	72.9	72.9	71.53	+0.58%	3350	2,818,090	204,384,339
2019-03-12	72.76	72.48	72.8	72.06	-0.49%	3632	2,329,070	168,676,491
2019-03-11	72.79	72.84	72.89	72.45	0.00%	3147	680,830	49,430,206
2019-03-07	72.8	72.84	72.9	72.48	+0.05%	1577	755,770	54,970,151
2019-03-06	72.73	72.8	73.07	72.26	0.00%	1592	585,410	42,645,300
2019-03-05	72.51	72.8	72.84	72.5	+0.30%	1683	471,510	34,245,248
2019-03-04	72.81	72.58	73.16	72.5	-0.44%	1993	536,920	39,002,327
2019-03-01	72.71	72.9	72.96	72.22	0.00%	2030	1,335,700	97,143,508
2019-02-28	72.84	72.9	72.91	72.35	-0.27%	2002	747,380	54,404,186
2019-02-27	73.2	73.1	73.22	72.8	+0.14%	2236	439,680	32,100,886
2019-02-26	72.79	73	73.12	72.58	+0.14%	1151	306,200	22,322,234
2019-02-25	73.33	72.9	73.33	72.7	-0.14%	2505	1,039,940	75,724,041
2019-02-22	72.68	73	73	72.37	+0.41%	3917	2,440,660	177,752,349
2019-02-21	72.68	72.7	72.71	72.3	+0.28%	2545	3,457,700	250,685,865
2019-02-20	72.72	72.5	72.8	72.3	0.00%	3236	1,627,560	117,994,011
2019-02-19	72.66	72.5	72.66	72.3	0.00%	1424	1,147,550	83,157,749
2019-02-18	72.62	72.5	72.85	72.06	-0.10%	2079	627,490	45,387,258
2019-02-15	72.01	72.57	72.98	72	+0.79%	2220	816,280	59,083,766
2019-02-14	72.11	72	72.55	71.5	-0.94%	5018	1,647,000	118,749,056
2019-02-13	73.4	72.68	73.62	72.22	-0.98%	4778	1,303,930	94,743,529
2019-02-12	73	73.4	73.4	72.52	+0.52%	2265	749,330	54,761,016
2019-02-11	72.24	73.02	73.41	72.2	+0.88%	4367	1,602,570	116,446,371
2019-02-08	72.03	72.38	72.65	71.99	+0.21%	2486	669,420	48,443,325
2019-02-07	72.4	72.23	72.59	71.92	-0.45%	2376	731,350	52,912,952
2019-02-06	72.53	72.56	72.6	72.35	-0.03%	2323	779,510	56,448,131
2019-02-05	72.3	72.58	72.7	72.21	+0.48%	3002	769,570	55,746,670
2019-02-04	72.79	72.23	72.94	72.13	-0.17%	2772	1,045,000	75,586,411
2019-02-01	72.82	72.35	72.82	72.29	+0.14%	2351	558,410	40,437,175
2019-01-31	73.16	72.25	73.23	72.01	-0.81%	5976	3,522,970	254,890,363
2019-01-30	73.25	72.84	73.42	72.5	-0.83%	1834	555,060	40,398,345
2019-01-29	73.4	73.45	73.65	72.13	+0.22%	2875	891,250	65,054,287
2019-01-28	73.99	73.29	74.62	73.06	-1.43%	3053	816,210	60,138,490
2019-01-25	73.98	74.35	74.35	73.2	+1.18%	2681	1,331,450	98,330,103
2019-01-24	73.39	73.48	74.68	72.51	+0.70%	6131	2,315,470	170,648,102
2019-01-23	72.07	72.97	72.99	72.07	+1.16%	3659	805,690	58,591,237
2019-01-22	73.9	72.13	73.9	71.8	-1.86%	7921	1,473,040	106,893,794
2019-01-21	73.05	73.5	73.67	72.82	+0.62%	2879	744,170	54,483,084
2019-01-18	73.09	73.05	73.29	72.53	+0.03%	15672	1,314,540	95,905,079
2019-01-17	72.57	73.03	73.03	72.31	+1.08%	11774	3,013,740	219,031,589
2019-01-16	72.4	72.25	72.45	71.75	+0.35%	3768	941,760	67,952,856
2019-01-15	71.56	72	72.45	71.5	+0.49%	6764	1,381,760	99,397,865
2019-01-14	72.4	71.65	72.4	71.31	-1.29%	2968	1,055,870	75,633,671
2019-01-11	71.8	72.59	72.74	71.55	+1.70%	2678	1,215,550	87,881,767
2019-01-10	70.5	71.38	72.46	70.5	-3.23%	8993	3,653,700	261,295,948
2019-01-09	73.64	73.76	74.13	72.82	+0.35%	5135	5,025,410	370,538,282
2019-01-08	73.51	73.5	73.7	72.75	+0.48%	2442	1,026,480	75,116,998
2019-01-04	73	73.15	73.46	72.67	+0.26%	1454	660,320	48,223,884
2019-01-03	73	72.96	73.12	72.5	0.00%	1349	551,390	40,121,519

Архив котировок акции RTKM по годам

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