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)
2020-12-30	96.2	96.52	97.06	95.68	+0.64%	7842	3,358,700	324,896,593
2020-12-29	95.3	95.91	96.6	95.04	+0.72%	4346	1,955,840	187,595,916
2020-12-28	94.77	95.22	95.45	94.77	+0.28%	3290	1,074,980	102,351,070
2020-12-25	95	94.95	95.19	94.36	+0.22%	2800	605,330	57,398,674
2020-12-24	94.19	94.74	95.18	93.56	+0.80%	4975	1,093,770	103,045,001
2020-12-23	94.78	93.99	94.79	93.33	-0.53%	5437	2,783,680	260,996,832
2020-12-22	94	94.49	95.2	93.66	+0.15%	5274	1,834,010	173,255,988
2020-12-21	95.35	94.35	95.35	92.1	-0.99%	11373	3,445,330	322,268,967
2020-12-18	95.49	95.29	95.71	94.71	-0.32%	5307	2,639,200	250,951,520
2020-12-17	95.82	95.6	96.27	94.66	-0.11%	13697	3,679,470	351,780,187
2020-12-16	95.31	95.71	96.02	95.24	+0.07%	7339	2,090,910	200,009,591
2020-12-15	96.13	95.64	96.44	95.13	-0.60%	6671	2,046,660	195,782,071
2020-12-14	96.9	96.22	97.1	96.12	-0.05%	5597	1,500,240	144,915,809
2020-12-11	97.12	96.27	97.5	96.02	-0.78%	5227	1,391,150	134,441,930
2020-12-10	96.58	97.03	97.48	96.58	+0.05%	4571	1,675,960	162,680,138
2020-12-09	97.5	96.98	97.94	96.15	-0.53%	6693	3,263,300	316,280,697
2020-12-08	96.95	97.5	98.09	96.32	+1.00%	5191	2,416,580	234,869,222
2020-12-07	97.86	96.53	97.98	96.15	-1.18%	7369	2,269,970	220,031,354
2020-12-04	97.53	97.68	98.12	96.84	+0.44%	5763	2,377,890	231,704,551
2020-12-03	96.03	97.25	97.99	95.92	+1.05%	9113	3,691,630	359,240,423
2020-12-02	95.99	96.24	96.4	95.2	+0.35%	4953	1,929,200	184,616,029
2020-12-01	95.84	95.9	96.19	95.1	+0.24%	5003	1,705,400	163,349,450
2020-11-30	96.44	95.67	96.44	94.71	-0.53%	9446	3,066,740	292,865,299
2020-11-27	95	96.18	96.79	94.69	+1.40%	7385	2,144,670	205,752,427
2020-11-26	95.15	94.85	95.44	94.31	-0.19%	4511	1,494,980	141,808,752
2020-11-25	95.3	95.03	95.6	94.34	-0.18%	7499	2,820,540	267,135,044
2020-11-24	96.17	95.2	96.58	94	-0.31%	10481	3,339,120	317,730,178
2020-11-23	95.28	95.5	96.46	95.07	+0.70%	8642	2,666,580	255,168,041
2020-11-20	95.6	94.84	95.64	94.6	-0.35%	5213	1,354,380	128,747,835
2020-11-19	96.8	95.17	96.8	94.89	-1.37%	8407	2,367,600	225,906,398
2020-11-18	95.04	96.49	97.14	95.04	+0.78%	6356	1,849,820	178,059,626
2020-11-17	96.41	95.74	96.79	94.85	-0.37%	8669	3,262,030	312,413,581
2020-11-16	97	96.1	97.49	95.2	-0.82%	11289	3,169,470	305,118,886
2020-11-13	96.4	96.89	97.05	96	+0.62%	7082	2,244,680	217,135,542
2020-11-12	95.15	96.29	97	94.51	+1.20%	11546	3,308,230	318,127,399
2020-11-11	96.85	95.15	97.5	94.57	-0.78%	12321	4,623,260	443,715,272
2020-11-10	95.91	95.9	96.51	94.04	+0.31%	9569	3,089,990	295,066,505
2020-11-09	94.96	95.6	98	94.32	+1.73%	14652	4,461,850	428,647,391
2020-11-06	93.9	93.97	94.03	92.9	+0.09%	6678	1,730,780	161,890,679
2020-11-05	93.61	93.89	94.39	93.19	+0.66%	8155	2,605,910	244,136,009
2020-11-03	93.46	93.27	93.59	92.33	+0.29%	7442	2,333,940	216,779,395
2020-11-02	92.43	93	93	91.12	+0.67%	8437	1,998,700	184,115,039
2020-10-30	92.51	92.38	92.8	90.62	-0.08%	7394	2,616,870	240,646,960
2020-10-29	92.2	92.45	93.37	91.41	+0.21%	8045	1,802,810	166,655,388
2020-10-28	94.14	92.26	94.3	91.38	-1.67%	9965	2,417,330	222,892,420
2020-10-27	95.4	93.83	95.6	93.64	-1.38%	6137	2,147,760	202,843,134
2020-10-26	95.1	95.14	95.98	94.55	-0.22%	7286	2,132,390	203,709,983
2020-10-23	95.26	95.35	95.71	94.51	+0.68%	5141	1,881,670	179,250,065
2020-10-22	94.39	94.71	95.5	93.88	+0.70%	6880	1,862,130	176,365,434
2020-10-21	95.15	94.05	96.34	93.52	-1.04%	10615	3,164,860	299,723,233
2020-10-20	93.43	95.04	95.38	92.91	+1.45%	9879	2,729,220	257,268,852
2020-10-19	94	93.68	94.8	92.92	-0.53%	5123	1,161,620	108,866,152
2020-10-16	93.88	94.18	94.79	92.41	+0.75%	6284	1,669,730	156,598,348
2020-10-15	94.7	93.48	95.12	93.2	-1.59%	5347	1,417,890	133,424,272
2020-10-14	94.74	94.99	95.74	93.95	+0.61%	6396	2,163,170	204,774,315
2020-10-13	94.27	94.41	95.7	93.5	+0.55%	9821	2,986,630	283,233,860
2020-10-12	92.9	93.89	94.29	92.56	+1.07%	7377	3,930,030	368,352,975
2020-10-09	94.95	92.9	94.95	92.56	-2.00%	9509	2,252,170	210,759,599
2020-10-08	95.6	94.8	95.6	94.5	-0.80%	6937	2,148,360	203,995,154
2020-10-07	96.43	95.56	96.56	94.85	-0.68%	5980	1,391,670	132,881,573
2020-10-06	96.27	96.21	96.76	95.68	+0.24%	5604	1,410,210	135,647,072
2020-10-05	97.35	95.98	97.35	94.43	-1.07%	12551	4,155,270	397,822,528
2020-10-02	96.4	97.02	97.3	95.91	+0.15%	5487	1,983,110	191,904,402
2020-10-01	98.45	96.87	98.7	96.15	-1.56%	18525	2,997,790	291,460,168
2020-09-30	98.84	98.41	100.1	97.87	-1.04%	22104	3,712,600	366,473,928
2020-09-29	99.6	99.44	100.02	97.36	+0.19%	8249	2,536,900	251,793,001
2020-09-28	98.33	99.25	99.98	98.01	+0.76%	5823	1,798,150	178,598,663
2020-09-25	97.65	98.5	98.88	96.71	+1.77%	5976	1,774,790	173,722,829
2020-09-24	98.91	96.79	99.04	95.9	-1.45%	10603	3,647,040	355,251,052
2020-09-23	97.36	98.21	100.35	97.01	+0.96%	11456	5,774,270	572,779,159
2020-09-22	96.75	97.28	98.47	96.69	+0.57%	6694	3,326,180	324,849,562
2020-09-21	97.5	96.73	97.72	96.25	-0.85%	7020	1,883,910	182,467,687
2020-09-18	97	97.56	98	96.5	+0.60%	6202	5,563,650	543,213,986
2020-09-17	96.5	96.98	97.5	96.29	+0.29%	9151	3,041,700	294,681,032
2020-09-16	96.3	96.7	97.5	95.95	+0.53%	6760	3,223,460	312,667,381
2020-09-15	95.85	96.19	96.8	95.07	+0.86%	7362	2,350,290	225,760,942
2020-09-14	95.19	95.37	98.03	94.98	+0.47%	6315	2,621,190	251,639,142
2020-09-11	94.79	94.92	95.47	94.46	+0.11%	3991	1,785,700	169,695,655
2020-09-10	94.68	94.82	95.18	94.11	+0.34%	4864	1,268,840	120,063,473
2020-09-09	95	94.5	95.68	93.93	-0.54%	6594	2,178,760	206,303,437
2020-09-08	96.55	95.01	96.71	93.62	-1.50%	10430	3,222,050	307,087,142
2020-09-07	97.07	96.46	97.35	95.8	-0.79%	7051	2,588,180	249,315,841
2020-09-04	96.77	97.23	97.98	96.62	+0.36%	9151	3,089,220	300,124,619
2020-09-03	96.15	96.88	97.4	96.01	+0.95%	8655	2,716,450	263,085,882
2020-09-02	97.8	95.97	97.92	95.65	-1.36%	8062	3,104,470	300,958,837
2020-09-01	96.81	97.29	97.94	96.12	+0.68%	6029	2,532,900	246,404,145
2020-08-31	97.51	96.63	98.2	95.66	-0.53%	8616	4,046,150	392,602,913
2020-08-28	97.06	97.14	98.4	96.6	+0.20%	10298	3,471,010	338,153,644
2020-08-27	98.01	96.95	98.28	96.91	-0.88%	5432	1,808,580	176,282,007
2020-08-26	96.86	97.81	98.29	96.84	+0.93%	7195	2,298,550	224,553,571
2020-08-25	97.62	96.91	98.34	96.64	-0.90%	10090	2,719,400	265,396,838
2020-08-24	97.38	97.79	98.28	96.68	+1.21%	11307	3,771,820	368,537,344
2020-08-21	98	96.62	98.8	95.29	-0.85%	11840	3,666,970	356,097,100
2020-08-20	96.8	97.45	98.15	96.53	-3.99%	22971	8,697,630	847,141,349
2020-08-19	99.95	101.5	101.79	99.5	+1.35%	14491	7,814,200	784,444,940
2020-08-18	99.99	100.15	100.5	99.21	+0.21%	9991	4,784,310	477,366,978
2020-08-17	99	99.94	100.84	98.55	+0.66%	17066	6,956,980	693,748,628
2020-08-14	98.07	99.28	99.58	97.47	+1.12%	10316	4,564,500	449,350,040
2020-08-13	97.57	98.18	98.49	97.31	+0.72%	10484	3,922,170	384,138,550
2020-08-12	96.87	97.48	97.71	96.55	+0.24%	9497	3,389,480	329,038,619
2020-08-11	96.68	97.25	98.11	96	+0.43%	10613	4,202,920	408,994,036
2020-08-10	96.11	96.83	97.45	95.75	+0.75%	9037	2,965,820	286,726,077
2020-08-07	95.56	96.11	97.73	95.2	-0.47%	12174	3,568,900	344,346,931
2020-08-06	97	96.56	97.34	95.16	-1.21%	14814	5,942,710	572,544,770
2020-08-05	93.98	97.74	97.75	93.31	+4.78%	22161	9,700,670	919,005,455
2020-08-04	91.11	93.28	93.35	90.64	+2.84%	10628	4,515,000	415,859,799
2020-08-03	90.2	90.7	91.22	90.2	+0.91%	4637	1,636,510	148,611,203
2020-07-31	90.4	89.88	90.81	89.88	-0.38%	4206	1,546,710	139,612,004
2020-07-30	91.91	90.22	91.91	89.67	-1.12%	6382	1,881,170	170,161,607
2020-07-29	90.8	91.24	91.91	90	+1.12%	7448	3,180,980	290,419,453
2020-07-28	90	90.23	91.14	90	+0.26%	5163	1,501,280	136,117,170
2020-07-27	90.26	90	90.65	89.47	+0.56%	4553	1,452,980	130,842,217
2020-07-24	89.62	89.5	90.34	88.91	-0.15%	4223	1,126,570	100,994,673
2020-07-23	90.41	89.63	90.42	89.6	-0.27%	5282	2,237,210	201,341,270
2020-07-22	88.5	89.87	90.77	88.41	+2.01%	6678	3,149,270	283,497,729
2020-07-21	88.5	88.1	90.85	84.08	-0.61%	10134	4,735,790	422,606,298
2020-07-20	87.1	88.64	88.66	86.54	+1.91%	4260	1,535,500	134,731,424
2020-07-17	86.71	86.98	87.5	86.71	+0.32%	3258	1,674,690	145,810,370
2020-07-16	86.79	86.7	87.29	86.52	+0.23%	3267	1,619,270	140,667,969
2020-07-15	85.91	86.5	87.07	85.91	+0.93%	3495	1,358,830	117,636,308
2020-07-14	86.84	85.7	86.95	84.81	-1.32%	6678	2,357,850	202,338,026
2020-07-13	87.49	86.85	88	86.54	-0.21%	4031	1,149,060	100,056,439
2020-07-10	85.94	87.03	87.56	85.3	+1.67%	3779	1,290,290	111,993,903
2020-07-09	87.17	85.6	87.86	85.6	-1.15%	5821	1,632,210	141,794,840
2020-07-08	88.24	86.6	88.54	86.6	-1.59%	6937	2,127,430	185,521,911
2020-07-07	89.12	88	89.55	87.72	-1.23%	8456	2,421,810	214,350,793
2020-07-06	88.42	89.1	90.25	88.42	+1.15%	9320	5,007,470	448,873,323
2020-07-03	88.38	88.09	88.38	87.63	+0.52%	3193	1,139,630	100,294,476
2020-07-02	88.2	87.63	88.48	87.5	-0.08%	4576	1,854,160	163,102,450
2020-06-30	88.37	87.7	89.91	87.7	0.00%	8609	3,506,800	310,376,248
2020-06-29	89.19	87.7	90.37	87.54	-1.59%	9850	3,809,950	337,436,433
2020-06-26	87.74	89.12	89.78	85.96	+2.48%	12557	5,643,990	498,042,487
2020-06-25	84.5	86.96	87.99	83.23	+1.99%	11152	5,574,170	475,650,277
2020-06-23	86.39	85.26	86.43	85.01	-0.86%	8606	3,132,950	268,616,594
2020-06-22	86.1	86	86.6	85.05	-0.92%	8498	2,708,180	232,038,239
2020-06-19	84.51	86.8	86.8	84.18	+2.72%	9338	6,043,090	517,878,696
2020-06-18	82.71	84.5	84.87	82.15	+2.19%	17486	4,460,920	373,182,743
2020-06-17	82.33	82.69	83.5	81.91	+0.16%	7602	2,405,830	199,029,660
2020-06-16	83.03	82.56	83.5	80.67	-0.15%	15896	9,504,330	781,943,229
2020-06-15	82.82	82.68	83.9	81.24	-1.57%	10859	4,315,300	356,579,770
2020-06-11	84.54	84	85.35	82.71	-1.15%	14043	2,991,300	250,367,994
2020-06-10	84.36	84.98	85.3	84.02	+0.09%	6106	3,038,190	257,220,025
2020-06-09	84.21	84.9	84.9	83.07	+0.83%	6703	2,520,710	211,863,514
2020-06-08	84.9	84.2	84.9	83.93	-0.82%	4512	1,642,630	138,414,087
2020-06-05	85	84.9	85.11	84.02	-0.12%	4868	1,984,390	167,890,789
2020-06-04	84.78	85	85.12	83.18	+0.33%	7397	3,190,490	269,081,737
2020-06-03	84.65	84.72	85.58	83	+0.33%	6879	2,987,310	253,092,297
2020-06-02	83.55	84.44	85.1	83.01	+1.13%	7919	4,026,370	339,210,835
2020-06-01	83	83.5	83.52	82.01	+0.70%	8142	2,869,700	237,776,510
2020-05-29	82	82.92	82.92	81.21	+0.63%	5606	3,893,660	320,363,806
2020-05-28	81.5	82.4	82.4	80.77	+1.47%	6167	2,537,670	207,819,303
2020-05-27	81.52	81.21	82.6	80.24	-0.38%	9173	3,012,990	245,006,937
2020-05-26	82.22	81.52	82.94	81.13	-0.62%	6536	2,152,750	177,190,505
2020-05-25	81.7	82.03	82.48	81.7	+0.50%	4646	1,288,290	105,852,700
2020-05-22	81.2	81.62	81.75	80.74	+0.20%	6010	2,029,070	164,668,708
2020-05-21	82.67	81.46	82.68	81.26	-0.90%	7880	2,457,750	201,249,056
2020-05-20	82.92	82.2	83.41	82.05	-0.77%	8324	2,655,140	219,724,128
2020-05-19	82.89	82.84	83.9	81.91	+0.56%	12392	4,232,350	350,987,759
2020-05-18	81.1	82.38	82.69	81.1	+1.85%	8470	3,228,620	265,221,041
2020-05-15	82.13	80.88	82.9	80.73	-1.31%	7507	2,715,140	221,163,145
2020-05-14	79.75	81.95	82	79.73	+2.25%	7400	2,582,540	208,169,515
2020-05-13	81.71	80.15	81.73	79.92	-2.02%	7904	1,837,920	148,505,645
2020-05-12	82.79	81.8	82.97	81.7	-0.91%	5847	1,501,730	123,318,466
2020-05-08	82.5	82.55	82.72	81.02	+0.74%	4773	1,295,340	106,030,721
2020-05-07	81.66	81.94	82.85	81.57	+0.42%	6190	1,417,930	116,583,779
2020-05-06	82.55	81.6	82.68	81.34	-0.99%	7914	2,763,390	226,635,646
2020-05-05	82.69	82.42	83.85	81.6	-0.41%	7654	3,076,270	254,108,606
2020-05-04	81.4	82.76	83.3	79.39	+0.80%	14300	3,153,170	257,149,990
2020-04-30	83.33	82.1	83.78	80.4	-0.73%	13965	4,146,900	339,196,489
2020-04-29	82	82.7	83.13	81.34	+0.98%	9742	3,856,060	318,059,311
2020-04-28	79	81.9	82.2	78.71	+3.51%	13457	5,034,120	409,236,816
2020-04-27	77.89	79.12	79.19	77.5	+2.25%	7964	2,245,610	176,472,833
2020-04-24	78.08	77.38	79.3	77.28	-0.79%	12731	3,680,800	288,246,890
2020-04-23	78.4	78	79.05	77.23	+1.00%	10722	2,546,620	199,071,356
2020-04-22	76.9	77.23	79.1	76.53	+0.19%	11858	3,502,300	273,473,872
2020-04-21	77.01	77.08	78.52	75	-1.26%	18951	4,945,210	379,314,595
2020-04-20	78.55	78.06	79.68	77.81	-0.26%	9389	3,050,920	239,823,651
2020-04-17	79.5	78.26	80.94	78	+0.17%	9477	3,162,420	250,245,721
2020-04-16	77.87	78.13	79.47	73	+0.41%	12912	5,475,470	426,340,956
2020-04-15	78.48	77.81	79.93	77.79	-1.13%	15555	7,455,280	588,646,116
2020-04-14	77.19	78.7	79.57	77.19	+2.21%	10687	2,945,100	231,816,137
2020-04-13	77.9	77	77.94	76	-1.50%	7829	1,793,240	137,812,939
2020-04-10	78.89	78.17	78.89	77.3	-0.36%	7354	1,706,240	132,731,612
2020-04-09	79.88	78.45	80	77.9	-0.70%	14148	3,892,650	307,503,563
2020-04-08	78.7	79	79	76.3	+0.42%	12800	3,631,170	282,018,557
2020-04-07	78.06	78.67	79.5	77.59	+2.80%	16212	6,171,580	485,294,695
2020-04-06	74.5	76.53	78.2	74.04	+4.00%	14098	5,224,660	395,160,316
2020-04-03	72	73.59	75.96	71.74	+2.21%	12219	5,122,030	375,140,585
2020-04-02	73.7	72	73.88	71.56	0.00%	12751	5,060,860	367,098,256
2020-04-01	74	72	74	71.18	-2.70%	12244	4,102,430	297,961,007
2020-03-31	72	74	74	65.71	+4.64%	15164	6,360,560	462,584,400
2020-03-30	67	70.72	71.05	66.92	+5.25%	11855	3,948,630	274,667,250
2020-03-27	70.81	67.19	71.86	67.05	-3.85%	10476	3,377,630	232,050,250
2020-03-26	68.93	69.88	72.5	66.6	+2.66%	14565	5,226,560	365,879,341
2020-03-25	67.99	68.07	71.9	66.01	+1.45%	17419	7,403,330	511,896,081
2020-03-24	66	67.1	67.76	65.91	+2.60%	13226	6,288,900	420,539,059
2020-03-23	64.89	65.4	66	63.27	-1.46%	15437	6,297,030	407,501,113
2020-03-20	70	66.37	71.5	66.37	-4.50%	15906	8,849,140	610,602,340
2020-03-19	67.46	69.5	70.1	65.26	+2.21%	19174	6,569,230	443,542,635
2020-03-18	68	68	68.96	65	-0.40%	15149	5,037,310	337,236,186
2020-03-17	67.75	68.27	68.27	64.74	+1.62%	14409	5,208,340	346,328,905
2020-03-16	65	67.18	67.75	62.16	+4.72%	18047	7,629,900	499,567,308
2020-03-13	64.98	64.15	68.6	63.18	+0.23%	19347	9,970,030	647,204,379
2020-03-12	69.89	64	70.98	63.5	-10.56%	23405	11,210,840	744,953,630
2020-03-11	76	71.56	76	71.56	-4.59%	16947	5,458,550	400,226,338
2020-03-10	75	75	80.76	72.51	-6.45%	21704	8,835,420	671,056,976
2020-03-06	81.5	80.17	81.79	78	-2.55%	16704	6,291,610	498,881,814
2020-03-05	84.03	82.27	84.6	80.68	-1.98%	13047	4,187,340	343,420,867
2020-03-04	85.38	83.93	85.38	82.25	-2.81%	9950	3,714,930	311,784,907
2020-03-03	87.67	86.36	87.81	84.35	-0.64%	15890	5,241,350	452,501,089
2020-03-02	86.86	86.92	88.55	82.2	+0.28%	12902	4,538,770	389,330,720
2020-02-28	85.54	86.68	86.86	79.89	+0.21%	16942	7,305,000	610,719,915
2020-02-27	87.94	86.5	88.42	86	-1.93%	10208	4,961,300	432,837,728
2020-02-26	88.11	88.2	89.4	85.97	-1.12%	8467	2,656,610	232,891,071
2020-02-25	88.2	89.2	90.27	87.6	-0.04%	5479	1,722,220	153,707,806
2020-02-21	89.28	89.24	89.47	88.1	-0.06%	4162	1,014,140	90,005,667
2020-02-20	89.11	89.29	90.24	89.11	-0.53%	5256	1,202,690	107,950,628
2020-02-19	89.5	89.77	90.16	88.13	+0.84%	5779	2,205,130	196,490,228
2020-02-18	90.22	89.02	90.39	88.01	-1.33%	7802	2,405,480	213,650,190
2020-02-17	90.98	90.22	91.2	90.01	-0.03%	2840	747,510	67,660,392
2020-02-14	90.24	90.25	91.28	89.8	+0.20%	5347	1,732,560	157,128,201
2020-02-13	90.97	90.07	91.32	89.56	-1.02%	6545	2,084,220	187,982,407
2020-02-12	92	91	92.02	90.1	-1.03%	6390	2,353,510	214,127,562
2020-02-11	90.99	91.95	91.95	88.69	+1.39%	8133	3,617,490	328,500,337
2020-02-10	88.86	90.69	90.8	88.02	+2.82%	9652	3,175,090	285,050,358
2020-02-07	89.05	88.2	89.9	87.84	-0.80%	5077	2,171,590	192,601,802
2020-02-06	91.28	88.91	91.37	88.9	-1.76%	5016	2,175,350	195,181,860
2020-02-05	89.5	90.5	91.3	88.53	+1.32%	11885	3,880,800	351,139,276
2020-02-04	88.24	89.32	89.62	87.88	+1.85%	5756	2,335,470	208,016,338
2020-02-03	87.29	87.7	88.87	87.03	-0.34%	4745	1,746,430	153,824,981
2020-01-31	88.94	88	89.33	88	-0.45%	5953	2,561,040	226,164,362
2020-01-30	87.2	88.4	89.91	86.54	+1.38%	13366	4,011,480	355,161,560
2020-01-29	85.79	87.2	87.5	85.65	+2.23%	5100	1,849,870	160,120,563
2020-01-28	85.92	85.3	86.17	85.02	-0.58%	3943	1,385,380	118,475,105
2020-01-27	85.74	85.8	86.18	84.74	-0.46%	7407	2,410,420	205,801,754
2020-01-24	86.82	86.2	87.1	86	-0.23%	4035	1,321,010	114,095,816
2020-01-23	86.2	86.4	87.46	85.04	-0.12%	4768	1,548,510	133,983,089
2020-01-22	87.17	86.5	87.76	86.5	-0.69%	5215	2,146,630	186,964,317
2020-01-21	86.76	87.1	87.1	85.7	-0.23%	5778	2,165,120	187,402,785
2020-01-20	86.99	87.3	87.85	86.43	+0.46%	6905	2,410,830	210,356,365
2020-01-17	85.95	86.9	86.9	85.02	+1.18%	7404	3,438,380	296,088,185
2020-01-16	86	85.89	86.59	84.5	-0.13%	14609	6,812,140	580,696,973
2020-01-15	83.1	86	86.44	82.44	+3.63%	22372	10,627,180	906,480,446
2020-01-14	82.6	82.99	83.58	81.5	+0.96%	7754	2,563,390	212,049,090
2020-01-13	83.45	82.2	83.5	82.2	-1.56%	6207	2,086,610	172,402,707
2020-01-10	84.18	83.5	84.25	81.42	-0.55%	13880	5,281,600	438,615,510
2020-01-09	79.2	83.96	84	79.03	+6.28%	28068	11,123,380	917,137,763
2020-01-08	79	79	79.34	78.55	+0.57%	4778	1,426,700	112,584,202
2020-01-06	79.22	78.55	79.22	78.44	-0.38%	3006	744,980	58,591,590
2020-01-03	78.76	78.85	79.52	78.36	0.00%	4632	1,109,890	87,406,641

Архив котировок акции RTKM по годам

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