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)
2021-12-30	84.15	86.63	87.76	83.81	+3.01%	7678	2,560,850	219,189,441
2021-12-29	83.57	84.1	84.28	82.26	+1.20%	6225	1,993,550	166,121,739
2021-12-28	83	83.1	85.19	82.72	-0.29%	7587	2,995,260	251,097,246
2021-12-27	82	83.34	83.34	81.68	+1.33%	6119	1,508,490	124,226,831
2021-12-24	82.5	82.25	82.65	81.15	-0.32%	6343	1,895,520	154,952,736
2021-12-23	83.54	82.51	83.8	82.29	-0.78%	6968	2,222,120	184,167,647
2021-12-22	83.79	83.16	84.43	83.16	-1.01%	6965	1,668,030	139,808,728
2021-12-21	84.66	84.01	84.83	83.25	-0.12%	5562	1,953,090	163,999,215
2021-12-20	85	84.11	85	83.37	-1.05%	5547	1,685,370	141,692,261
2021-12-17	85.52	85	86.33	84.38	-0.45%	9602	3,416,980	290,928,438
2021-12-16	85.45	85.38	85.97	84.02	+0.87%	12172	3,663,880	311,737,944
2021-12-15	83.52	84.64	85.62	82.72	+0.86%	7484	1,897,430	159,451,598
2021-12-14	84.3	83.92	84.49	80.06	-0.23%	11928	3,405,390	282,022,876
2021-12-13	88.35	84.11	88.84	83.43	-3.37%	9175	2,811,640	238,856,407
2021-12-10	88.02	87.04	88.94	86.5	-1.61%	4984	1,504,310	131,227,355
2021-12-09	88.96	88.46	90.14	87.55	+0.10%	5613	1,541,300	137,211,345
2021-12-08	88.49	88.37	90.46	87.64	+0.41%	8332	2,636,160	235,035,362
2021-12-07	86.39	88.01	88.8	85.02	+2.08%	8884	2,552,500	223,396,388
2021-12-06	85.6	86.22	86.99	84.63	+0.72%	6409	1,533,480	131,610,549
2021-12-03	87.48	85.6	87.57	85.05	-2.00%	6637	1,687,970	145,299,931
2021-12-02	86.61	87.35	87.64	86.08	+1.19%	4288	1,074,420	93,573,105
2021-12-01	85.1	86.32	87.21	85.1	+1.79%	7565	1,953,450	168,829,005
2021-11-30	85.79	84.8	85.98	84.02	-1.57%	9509	3,011,800	255,517,276
2021-11-29	85.8	86.15	86.88	85.35	+1.00%	7332	1,725,340	148,470,932
2021-11-26	86.16	85.3	86.78	85.25	-1.90%	9804	2,772,570	238,494,609
2021-11-25	86.85	86.95	87.81	86.7	-0.09%	8428	2,351,770	204,938,916
2021-11-24	88.77	87.03	88.94	86.61	-1.68%	10985	3,171,130	277,598,306
2021-11-23	90.09	88.52	90.55	87.71	-1.66%	15227	4,917,670	437,153,225
2021-11-22	91.64	90.01	92.64	89.18	-1.78%	13029	4,135,980	375,869,579
2021-11-19	93.5	91.64	93.5	90.94	-1.94%	7564	2,587,920	238,482,989
2021-11-18	92.15	93.45	93.48	91.92	+1.21%	5032	1,394,730	129,285,899
2021-11-17	92.7	92.33	93.22	91.85	-0.40%	7968	2,615,170	241,901,737
2021-11-16	92.1	92.7	93.9	91.51	+0.55%	9106	2,768,050	256,236,347
2021-11-15	92.2	92.19	93.2	91.86	+0.01%	5410	1,277,650	118,291,547
2021-11-12	91.72	92.18	92.78	91.12	+0.63%	7189	2,238,270	206,050,786
2021-11-11	91.67	91.6	92.48	90.63	+0.31%	7496	2,092,900	191,242,564
2021-11-10	92.41	91.32	92.86	91.11	-1.23%	6545	2,044,340	187,429,364
2021-11-09	92.9	92.46	94.25	92.15	-0.69%	7306	2,380,410	221,746,592
2021-11-08	92.6	93.1	93.69	92.31	+0.54%	4693	1,103,090	102,572,629
2021-11-05	92.07	92.6	92.93	91.82	+0.58%	5840	1,750,440	161,457,868
2021-11-03	93.13	92.07	93.29	91.56	-1.01%	5576	1,222,210	112,704,705
2021-11-02	92.8	93.01	94.11	92.01	-0.13%	4789	1,606,050	149,624,656
2021-11-01	93.06	93.13	93.98	92.41	-0.13%	6659	1,612,440	150,054,590
2021-10-29	92.7	93.25	94.28	92.52	+0.51%	7554	1,978,690	185,099,608
2021-10-28	93.96	92.78	93.96	91.77	-0.92%	7324	2,148,050	198,856,886
2021-10-27	92.47	93.64	93.84	92.26	+1.04%	7280	1,559,790	145,166,459
2021-10-26	94.48	92.68	94.48	92.22	-1.32%	6217	1,737,500	162,276,217
2021-10-25	94.85	93.92	95.84	93.25	-0.97%	7039	2,212,720	208,889,729
2021-10-22	94.08	94.84	96.15	94.08	+0.59%	5867	1,423,060	135,636,155
2021-10-21	95.95	94.28	96.75	93.75	-1.52%	8078	2,219,410	211,589,244
2021-10-20	94.43	95.74	97.4	94.39	+1.48%	15210	4,848,680	465,853,656
2021-10-19	94	94.34	94.44	93.6	+0.28%	5760	1,408,000	132,238,387
2021-10-18	93.12	94.08	94.43	92.77	+0.71%	6412	1,730,710	162,254,573
2021-10-15	93.83	93.42	94.04	92.9	-0.10%	5107	1,323,560	123,536,526
2021-10-14	92.51	93.51	94.37	92.51	+0.87%	8577	2,282,230	213,800,048
2021-10-13	91.53	92.7	93.38	91.06	+1.69%	9933	3,097,590	285,911,875
2021-10-12	91.62	91.16	92.7	90.62	-0.74%	7682	2,591,560	237,945,757
2021-10-11	91.98	91.84	91.99	91.08	+0.24%	5537	1,668,110	152,707,051
2021-10-08	90.23	91.62	91.95	89.76	+1.90%	5867	1,826,160	166,187,149
2021-10-07	89.79	89.91	91	89.32	+0.42%	8044	2,705,200	243,698,409
2021-10-06	90.04	89.53	90.11	89.05	-0.19%	7510	2,058,340	184,244,533
2021-10-05	89.3	89.7	90.2	88.94	+0.45%	6537	1,990,480	178,020,747
2021-10-04	90.4	89.3	90.47	88.7	-0.77%	7809	2,094,030	187,591,450
2021-10-01	90.5	89.99	90.95	89.77	-0.59%	6562	2,436,470	219,656,299
2021-09-30	90.51	90.52	91.7	90.25	+0.18%	6268	2,931,950	266,173,293
2021-09-29	91.3	90.36	91.81	90.22	-1.22%	5343	2,115,710	192,286,049
2021-09-28	92.17	91.48	92.85	91.36	-0.75%	5155	1,810,650	166,614,722
2021-09-27	92.5	92.17	92.86	92.05	-0.23%	3894	1,073,480	99,206,364
2021-09-24	91.38	92.38	92.44	91.05	+1.29%	3799	997,960	91,612,749
2021-09-23	91.41	91.2	91.86	91.01	+0.16%	4014	1,294,710	118,224,976
2021-09-22	90.35	91.05	91.61	90.35	+0.82%	5898	2,002,840	182,280,425
2021-09-21	90.3	90.31	90.99	90.1	+0.01%	8694	1,979,660	179,186,169
2021-09-20	92.6	90.3	92.96	90.1	-2.57%	14594	3,913,090	356,523,040
2021-09-17	93.29	92.68	93.61	92.6	-0.52%	7606	4,492,710	418,667,610
2021-09-16	92.52	93.16	93.43	92.52	+0.33%	10572	2,966,620	275,763,622
2021-09-15	93.39	92.85	93.77	92.46	-0.48%	7449	2,471,750	229,784,192
2021-09-14	94.16	93.3	94.16	93.16	-0.69%	7004	1,953,680	182,727,396
2021-09-13	93.67	93.95	94.1	92.99	+0.80%	5933	1,863,110	174,574,180
2021-09-10	93.39	93.2	93.45	92.8	-0.01%	4728	1,107,890	103,152,016
2021-09-09	94.35	93.21	94.79	93	-1.33%	8933	2,492,480	233,300,646
2021-09-08	94.9	94.47	95.17	94.25	-0.45%	4120	1,573,930	148,926,122
2021-09-07	94.85	94.9	95.68	94.51	0.00%	3598	1,366,270	129,736,812
2021-09-06	95.95	94.9	95.95	94.7	-0.85%	5350	1,862,060	177,179,856
2021-09-03	96.08	95.71	96.29	95.3	+0.07%	4219	1,784,310	170,816,700
2021-09-02	95.82	95.64	96.31	95.07	+0.06%	4902	1,532,740	146,858,429
2021-09-01	94.3	95.58	95.8	93.76	+1.36%	9209	2,585,540	244,979,995
2021-08-31	95.12	94.3	95.54	94.24	-0.86%	7086	2,776,900	263,237,395
2021-08-30	96.38	95.12	96.38	94.79	-1.00%	6380	2,434,910	232,151,581
2021-08-27	94.34	96.08	96.49	94.08	+2.13%	8136	3,066,290	293,276,153
2021-08-26	94.73	94.08	95.4	94.07	-0.33%	4923	1,307,030	123,650,739
2021-08-25	94.75	94.39	95.44	94.06	-0.38%	5426	1,664,740	157,773,273
2021-08-24	94.3	94.75	95.09	93.84	+0.48%	5825	1,463,140	138,332,432
2021-08-23	94.35	94.3	94.78	93.76	-0.11%	5070	1,625,050	153,096,743
2021-08-20	94.51	94.4	94.8	94	-0.14%	4214	1,203,110	113,598,136
2021-08-19	94.4	94.53	95.22	93.9	+0.04%	6355	2,349,200	221,704,324
2021-08-18	95.15	94.49	95.46	94.06	-0.10%	5338	1,705,560	161,865,310
2021-08-17	93.86	94.58	95.17	93.78	+0.46%	5989	1,879,500	177,476,630
2021-08-16	95.09	94.15	95.5	93.62	-1.17%	9048	2,672,340	252,299,347
2021-08-13	95.99	95.26	96.05	95.16	-0.37%	3664	850,770	81,230,378
2021-08-12	96.46	95.61	96.82	95.44	-0.58%	4376	1,267,460	121,561,098
2021-08-11	97.23	96.17	97.95	95.8	-1.05%	6346	1,755,190	170,066,045
2021-08-10	97.83	97.19	98.43	96.36	-0.25%	6342	1,635,520	159,063,398
2021-08-09	96	97.43	97.87	95.45	+1.86%	6767	2,194,570	212,670,910
2021-08-06	97	95.65	97	95.4	-1.37%	8706	3,280,020	314,971,215
2021-08-05	94.33	96.98	97	94.01	+3.43%	11072	3,739,240	357,362,570
2021-08-04	93.8	93.76	94.1	93.35	+0.06%	4288	1,238,120	115,965,842
2021-08-03	93.19	93.7	93.8	92.65	+0.57%	6331	2,849,900	265,295,654
2021-08-02	93.83	93.17	93.98	93	-0.36%	6239	1,495,180	139,675,643
2021-07-30	93.35	93.51	93.85	93.04	-0.18%	5854	1,740,890	162,436,381
2021-07-29	94	93.68	94.18	93.26	-0.26%	7390	2,127,030	199,235,830
2021-07-28	93.8	93.92	94.62	93.11	+0.36%	5941	1,920,190	179,987,570
2021-07-27	93.8	93.58	93.89	92.87	-0.04%	5006	1,544,360	144,026,488
2021-07-26	92.82	93.62	93.72	92.18	+0.86%	5927	1,404,630	130,624,379
2021-07-23	93.7	92.82	93.7	92.5	-0.59%	5995	1,612,160	149,931,296
2021-07-22	93.47	93.37	93.6	92.63	+0.43%	5438	1,238,030	115,335,251
2021-07-21	93.3	92.97	93.79	92.62	-0.11%	6756	1,288,190	120,014,175
2021-07-20	93.21	93.07	93.95	91.96	-0.14%	10500	2,700,180	250,925,331
2021-07-19	95.4	93.2	96.43	93.02	-2.16%	10707	4,525,330	426,948,886
2021-07-16	96.91	95.26	97.57	95.12	-1.87%	8218	1,935,720	186,593,221
2021-07-15	97.49	97.08	97.65	96.57	-0.23%	6654	2,239,840	217,242,632
2021-07-14	98.6	97.3	98.6	97.25	-1.34%	9329	2,588,660	252,969,226
2021-07-13	98.84	98.62	99.33	98.2	-0.22%	6807	2,283,080	225,315,853
2021-07-12	99.59	98.84	99.89	98.2	-0.66%	11415	1,843,950	182,166,896
2021-07-09	97.7	99.5	99.55	97.5	-2.49%	12481	5,030,880	494,841,713
2021-07-08	102.3	102.04	102.81	101.54	0.00%	8672	4,821,460	492,835,310
2021-07-07	102.47	102.04	102.5	101.64	-0.12%	6163	1,877,800	191,672,614
2021-07-06	103.39	102.16	103.74	101.5	-1.33%	7041	2,721,670	279,605,949
2021-07-05	103.45	103.54	103.6	103	+0.33%	4119	1,021,530	105,533,880
2021-07-02	103	103.2	103.74	102.7	+0.22%	5513	1,334,900	137,782,120
2021-07-01	102.24	102.97	103	101.8	+0.95%	6125	1,876,620	192,288,648
2021-06-30	100.93	102	102.25	100.1	+1.21%	8955	2,450,720	248,471,912
2021-06-29	102.05	100.78	102.12	99.78	-1.21%	15186	3,395,060	342,448,945
2021-06-28	102.81	102.01	102.99	101.93	-0.44%	4572	851,440	87,075,609
2021-06-25	101.81	102.46	102.64	101.72	+0.51%	3858	1,123,220	114,720,912
2021-06-24	102.49	101.94	102.49	101.78	-0.41%	4619	1,366,350	139,407,476
2021-06-23	103.2	102.36	103.38	102	-0.57%	5674	1,334,380	136,827,581
2021-06-22	102.27	102.95	103	102.09	+0.67%	5263	1,478,860	151,762,402
2021-06-21	101.25	102.26	102.59	101.25	+1.00%	5961	1,519,290	154,718,512
2021-06-18	102.3	101.25	102.64	101.02	-1.04%	8916	2,860,300	290,217,142
2021-06-17	102.3	102.31	103.03	102.1	-0.28%	9990	2,052,540	210,325,595
2021-06-16	102.98	102.6	103.48	102.49	-0.15%	8528	1,839,580	189,164,115
2021-06-15	103	102.75	103.75	102.48	-0.48%	7127	2,423,090	249,717,940
2021-06-14	102.79	103.25	103.38	102.79	+0.45%	3431	794,550	81,884,523
2021-06-11	102.8	102.79	103.01	102.51	+0.10%	5041	1,416,550	145,561,975
2021-06-10	102.52	102.69	103.05	102.33	-0.27%	6133	1,424,310	146,231,719
2021-06-09	102.81	102.97	103.75	102.47	+0.07%	10707	2,727,690	280,966,318
2021-06-08	103.99	102.9	103.99	102.3	-0.64%	8017	1,958,380	201,537,093
2021-06-07	104.18	103.56	104.18	103.12	-0.15%	5399	1,175,890	121,648,986
2021-06-04	104.61	103.72	105.07	103.18	-1.22%	6608	2,330,230	241,903,972
2021-06-03	103.2	105	105.37	103	+1.69%	9041	2,679,410	279,718,949
2021-06-02	102.81	103.25	103.49	102.4	+0.41%	5900	1,599,650	164,631,611
2021-06-01	103.33	102.83	103.34	102.28	-0.32%	7922	2,951,980	303,464,558
2021-05-31	103.19	103.16	103.68	102.77	-0.03%	4833	1,163,440	119,926,007
2021-05-28	103.29	103.19	103.48	102.68	+0.16%	5334	1,519,540	156,716,670
2021-05-27	102.94	103.03	103.21	102.25	+0.28%	7794	2,353,720	241,924,511
2021-05-26	102.71	102.74	103.39	102.23	+0.06%	7087	2,208,810	226,541,680
2021-05-25	104	102.68	104.2	102.6	-0.93%	5745	1,879,700	193,684,029
2021-05-24	103.04	103.64	103.88	102.89	+0.68%	3865	1,112,600	114,973,732
2021-05-21	103.49	102.94	103.64	102.6	0.00%	4907	1,371,050	141,387,461
2021-05-20	102.6	102.94	103.74	102.6	-0.12%	5165	1,365,760	140,902,109
2021-05-19	104.9	103.06	106.47	102.57	-1.14%	9448	2,892,030	301,355,027
2021-05-18	102.4	104.25	104.76	102.04	+1.43%	8583	3,795,230	392,469,864
2021-05-17	103.95	102.78	104.19	102.01	-0.34%	8303	3,121,740	320,248,258
2021-05-14	102.48	103.13	108.67	101.93	+0.93%	16987	6,516,880	683,602,309
2021-05-13	102.21	102.18	102.93	101.22	+0.08%	9193	2,839,020	289,740,328
2021-05-12	103.1	102.1	103.67	101.81	-1.35%	10524	2,226,650	228,206,301
2021-05-11	104.34	103.5	104.47	102.88	-0.60%	7839	1,776,290	183,864,861
2021-05-10	104.55	104.12	105.15	103.96	-0.61%	4539	732,060	76,502,591
2021-05-07	104	104.76	104.87	103.78	+0.57%	5554	1,690,650	176,462,172
2021-05-06	104.98	104.17	105.04	103.87	-0.77%	5208	1,493,240	155,563,944
2021-05-05	105.01	104.98	106.6	104.05	+0.10%	7543	1,876,600	197,749,156
2021-05-04	103.6	104.88	106	103.6	+0.85%	7529	1,679,320	176,689,762
2021-04-30	104.31	104	104.6	103.21	+0.21%	7127	2,240,130	232,928,032
2021-04-29	105.04	103.78	105.58	103.53	-1.15%	7356	1,456,280	152,091,577
2021-04-28	104.48	104.99	105.13	103.56	+0.63%	8678	1,970,350	205,751,509
2021-04-27	105.96	104.33	105.96	104.11	-1.13%	10249	2,728,000	285,988,976
2021-04-26	105.74	105.52	106.24	105.33	-0.09%	5990	1,569,640	165,972,271
2021-04-23	106.12	105.61	106.21	105.18	+0.01%	5627	1,793,830	189,318,091
2021-04-22	106.69	105.6	106.94	105.2	-0.56%	8643	2,623,110	277,938,931
2021-04-21	105.22	106.2	106.4	104.63	+0.51%	10141	3,125,280	329,839,611
2021-04-20	107.53	105.66	108.16	104.05	-1.66%	13270	4,371,320	464,542,351
2021-04-19	107.99	107.44	109.28	106.85	-0.50%	8604	2,700,290	292,507,933
2021-04-16	107.47	107.98	108.4	107.31	+0.42%	6011	1,150,030	123,849,885
2021-04-15	106.88	107.53	108.1	106.2	-0.12%	6342	1,787,700	191,960,461
2021-04-14	108.4	107.66	108.9	107.16	-0.19%	6532	1,360,010	147,005,909
2021-04-13	107.8	107.87	108.95	106.8	+0.24%	6267	1,405,300	151,312,212
2021-04-12	106.72	107.61	108.89	106.51	+0.63%	8878	3,545,470	382,188,941
2021-04-09	107.11	106.94	107.24	106.32	+0.18%	5351	1,982,970	211,879,341
2021-04-08	106.6	106.75	107.43	106.38	+0.24%	4677	1,119,090	119,627,690
2021-04-07	107.1	106.49	107.7	105.8	-0.27%	5474	1,453,860	155,354,156
2021-04-06	108	106.78	108.39	106.6	-0.79%	6961	1,908,840	205,129,215
2021-04-05	107.98	107.63	108.12	106.84	0.00%	5572	914,690	98,411,602
2021-04-02	107.41	107.63	108.1	107.11	+0.41%	4227	737,280	79,339,753
2021-04-01	107.45	107.19	108.89	107.05	-0.20%	8028	1,572,970	169,700,878
2021-03-31	106.84	107.4	107.72	106.84	+0.52%	5834	1,387,480	148,890,224
2021-03-30	107.73	106.84	107.85	106.68	-0.28%	6057	1,408,200	151,174,605
2021-03-29	107.01	107.14	107.92	106.51	-0.25%	6223	1,795,020	192,788,990
2021-03-26	108.05	107.41	108.5	106.51	-0.32%	7838	3,185,620	341,357,520
2021-03-25	106.56	107.75	107.95	106.11	+1.17%	6097	2,108,100	225,793,090
2021-03-24	106.3	106.5	107.5	106.3	+0.18%	5581	1,176,420	125,760,271
2021-03-23	107.93	106.31	107.93	106.26	-1.15%	9070	2,330,060	248,565,384
2021-03-22	107.46	107.55	108.46	106.5	+0.46%	9516	2,788,600	300,155,961
2021-03-19	108	107.06	108.35	106.37	-0.63%	12303	8,974,040	958,975,849
2021-03-18	110.35	107.74	110.49	107.1	-1.85%	15718	3,943,290	430,451,759
2021-03-17	111.38	109.77	111.9	109.17	-1.09%	12221	2,759,240	304,085,877
2021-03-16	109.37	110.98	111.45	108.91	+1.39%	9101	3,272,310	360,688,919
2021-03-15	108.29	109.46	110.56	107.68	+0.88%	14055	4,454,430	488,358,472
2021-03-12	108.5	108.51	108.75	107.52	-0.08%	8408	1,608,260	173,691,247
2021-03-11	106.51	108.6	108.93	106.51	+1.56%	8122	2,131,970	229,257,161
2021-03-10	107.45	106.93	108.22	105.71	-0.47%	8523	1,879,890	201,810,362
2021-03-09	108.5	107.44	110.89	105.31	-0.44%	20176	5,464,650	587,798,043
2021-03-05	108.25	107.92	108.39	105.38	+1.05%	11471	3,453,870	369,376,339
2021-03-04	110.02	106.8	110.21	106.06	-2.84%	12049	3,635,740	394,590,778
2021-03-03	110.19	109.92	111	109.43	-0.08%	8947	2,738,200	302,699,212
2021-03-02	109.58	110.01	110.27	109.1	+0.31%	7939	2,373,560	260,811,510
2021-03-01	109.48	109.67	110.77	108.27	+0.75%	10459	2,689,240	294,321,035
2021-02-26	108.75	108.85	109.56	107.83	-0.09%	8688	2,364,410	257,108,305
2021-02-25	109.25	108.95	110	108.4	-0.50%	8813	2,218,740	242,792,024
2021-02-24	108.6	109.5	109.97	107.34	+1.10%	12390	4,122,670	446,748,600
2021-02-22	110.39	108.31	111	107.24	-1.61%	11686	3,423,790	373,059,040
2021-02-20	109.12	110.08	110.15	108.06	+0.76%	4744	991,390	108,131,614
2021-02-19	108	109.25	111	107.6	+0.31%	27629	9,339,120	1,018,631,822
2021-02-18	103.87	108.91	109.4	103.87	+4.40%	22826	6,306,340	671,696,348
2021-02-17	104.4	104.32	104.98	103.05	+0.18%	6063	1,621,830	169,226,084
2021-02-16	105.01	104.13	105.46	104	-0.82%	5358	1,373,940	143,855,926
2021-02-15	104.24	104.99	105	104.13	+0.65%	5822	1,740,420	182,066,768
2021-02-12	102.7	104.31	105	101.23	+1.57%	9955	2,126,240	218,160,508
2021-02-11	103.7	102.7	104.18	102.31	-0.56%	6591	1,513,340	156,130,499
2021-02-10	105.02	103.28	105.09	103	-1.56%	6648	1,571,520	163,475,250
2021-02-09	105.5	104.92	105.68	103.89	-0.64%	7473	2,046,020	214,238,623
2021-02-08	104.49	105.6	105.84	103.63	+1.41%	8236	2,353,020	247,087,055
2021-02-05	104.11	104.13	104.45	103.37	-0.32%	5865	1,896,960	197,116,924
2021-02-04	103.6	104.46	104.57	103.2	+0.54%	6256	2,221,390	231,174,710
2021-02-03	102.52	103.9	104.17	101.9	+1.50%	6441	2,066,390	213,032,741
2021-02-02	102.6	102.36	103.7	102	-0.65%	7783	1,886,330	193,974,830
2021-02-01	101.6	103.03	103.34	100.07	+1.98%	9023	2,315,560	235,323,346
2021-01-29	104.19	101.03	105.48	100.61	-3.36%	13935	4,476,810	459,276,009
2021-01-28	104	104.54	105	102.7	+0.90%	9049	3,009,760	312,610,212
2021-01-27	105.55	103.61	105.98	103	-1.79%	10546	4,005,970	419,803,096
2021-01-26	104.5	105.5	106.26	101.28	+0.82%	20111	9,208,830	960,117,129
2021-01-25	102.9	104.64	105.17	102.55	+1.50%	17032	8,710,970	908,799,437
2021-01-22	100.45	103.09	103.11	100.28	+1.90%	10049	2,924,060	297,334,965
2021-01-21	101.87	101.17	104.26	100.6	-0.32%	18221	6,298,180	643,440,503
2021-01-20	99.58	101.49	102.2	98.82	+2.76%	12348	4,895,690	495,646,550
2021-01-19	100	98.76	101.13	98.7	-1.14%	10474	3,934,110	394,414,127
2021-01-18	98.88	99.9	100.2	98.44	+0.98%	6031	1,877,100	186,711,114
2021-01-15	98.62	98.93	99.58	98.35	-0.01%	7824	2,885,150	285,948,629
2021-01-14	99.2	98.94	99.91	98.48	-0.06%	7356	2,442,620	241,965,587
2021-01-13	99.42	99	99.9	98.26	-0.17%	6109	2,230,630	220,995,470
2021-01-12	99.81	99.17	100.75	98.76	-0.41%	8012	2,686,560	268,292,657
2021-01-11	99.99	99.58	100.62	98.31	-0.71%	9078	3,187,730	317,984,607
2021-01-08	99.96	100.29	101.18	99.32	+1.14%	8087	3,092,370	309,286,055
2021-01-06	100.6	99.16	100.87	98.63	-1.22%	9356	3,260,270	324,298,027
2021-01-05	97.19	100.38	101.5	96.41	+3.63%	15495	5,750,770	572,974,734
2021-01-04	97.47	96.86	98.6	96.51	0.00%	6370	1,927,090	187,645,151

Архив котировок акции RTKM по годам

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