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)
2022-12-30	56.3	55.95	56.3	55.7	-0.04%	3084	676,200	37,807,832
2022-12-29	55.96	55.97	56.3	55.7	+0.11%	4377	586,050	32,802,095
2022-12-28	56.49	55.91	56.49	55.44	-0.57%	3039	551,510	30,895,002
2022-12-27	55.71	56.23	56.47	55.6	+1.19%	4608	998,000	55,912,752
2022-12-26	55	55.57	55.8	55	+1.04%	4263	736,390	40,749,435
2022-12-23	55.19	55	55.19	54.55	+0.20%	2433	443,570	24,332,532
2022-12-22	54.6	54.89	55.3	54.29	+0.55%	4020	818,930	44,796,112
2022-12-21	54.33	54.59	54.79	53.96	+0.48%	6074	797,450	43,399,537
2022-12-20	54.1	54.33	54.56	53.92	+0.24%	6180	1,252,210	67,689,705
2022-12-19	54.69	54.2	54.72	54	-0.91%	4762	792,370	43,087,303
2022-12-16	54.77	54.7	54.87	54.44	-0.09%	3147	492,960	26,953,016
2022-12-15	55.89	54.75	55.89	54.66	-1.56%	5574	712,040	39,145,151
2022-12-14	56.08	55.62	56.1	54.77	-0.68%	3795	725,060	40,321,508
2022-12-13	55.97	56	56.21	55.75	-0.18%	1978	448,170	25,098,794
2022-12-12	56.07	56.1	56.49	55.84	-0.25%	3102	386,960	21,689,824
2022-12-09	56.2	56.24	56.52	56.16	-0.05%	1399	287,860	16,235,078
2022-12-08	56.61	56.27	56.75	56.07	-0.50%	1965	203,070	11,447,714
2022-12-07	56.23	56.55	56.97	56.12	+0.37%	2771	467,670	26,400,606
2022-12-06	57	56.34	57	56.2	-0.81%	2873	493,980	27,910,892
2022-12-05	57.02	56.8	57.25	56.62	-0.21%	2664	524,200	29,803,455
2022-12-02	57.27	56.92	57.29	56.88	-0.40%	1913	347,170	19,820,124
2022-12-01	57.49	57.15	57.55	57.01	-0.52%	1841	292,020	16,723,047
2022-11-30	56.86	57.45	57.45	56.74	+0.84%	2111	786,210	44,871,607
2022-11-29	57.16	56.97	57.17	56.75	+0.19%	2082	422,920	24,096,511
2022-11-28	56.94	56.86	57.2	56.29	-0.14%	3450	490,350	27,903,314
2022-11-25	56.71	56.94	57.3	56.5	+0.41%	3177	761,530	43,369,789
2022-11-24	56.9	56.71	57.04	56.62	-0.33%	2018	332,080	18,873,680
2022-11-23	56.83	56.9	57.05	56.7	-0.02%	2237	403,720	22,974,929
2022-11-22	57.18	56.91	57.18	56.7	-0.05%	2259	369,460	21,024,722
2022-11-21	57.4	56.94	57.4	56.62	-0.52%	2807	353,530	20,107,367
2022-11-18	57.49	57.24	57.59	56.98	-0.16%	2387	325,610	18,652,500
2022-11-17	57.67	57.33	57.67	57.08	+0.37%	2515	398,770	22,850,637
2022-11-16	57	57.12	57.45	56.53	+1.71%	5364	533,050	30,377,418
2022-11-15	57.92	56.16	57.92	55	-2.45%	9706	1,190,050	67,427,649
2022-11-14	57.6	57.57	57.94	57.39	-0.05%	6578	587,500	33,832,298
2022-11-11	57.6	57.6	57.75	57.32	+0.23%	2906	399,690	22,968,844
2022-11-10	56.71	57.47	57.59	56.7	+1.34%	4159	650,980	37,167,632
2022-11-09	57.8	56.71	57.8	56.71	-1.65%	4448	500,240	28,614,325
2022-11-08	57.9	57.66	57.96	57.51	-0.29%	2607	393,170	22,669,900
2022-11-07	57.53	57.83	58.06	57.5	+0.73%	4013	913,510	52,764,795
2022-11-03	57.4	57.41	57.99	56.8	-0.17%	6315	710,380	40,785,250
2022-11-02	57.7	57.51	57.8	57.31	-0.24%	3334	641,580	36,971,198
2022-11-01	57.9	57.65	58	57.44	-0.10%	2375	320,400	18,483,401
2022-10-31	58.14	57.71	58.49	57.6	-0.19%	3701	724,710	42,002,939
2022-10-28	57.49	57.82	58.22	57.2	+0.71%	5767	1,034,230	59,796,946
2022-10-27	57.81	57.41	58.39	56.7	-0.71%	5520	1,149,380	66,511,719
2022-10-26	58.4	57.82	58.54	57.17	-0.60%	4645	947,300	54,782,703
2022-10-25	57.8	58.17	58.32	57.16	+1.50%	5679	963,140	55,619,622
2022-10-24	57.15	57.31	57.99	56.82	+0.35%	4955	1,203,910	69,133,926
2022-10-21	56.66	57.11	57.2	56.04	+1.26%	3174	650,200	36,853,567
2022-10-20	56	56.4	56.73	55.8	+0.41%	3516	769,990	43,356,753
2022-10-19	56.37	56.17	56.96	55.36	+0.54%	4316	775,060	43,399,892
2022-10-18	56.98	55.87	57.1	55.3	-1.62%	5610	971,730	54,918,837
2022-10-17	56.09	56.79	56.96	55.6	+1.48%	4825	933,800	52,627,756
2022-10-14	56	55.96	56.16	55.1	+0.11%	2985	442,000	24,541,251
2022-10-13	54.8	55.9	57.34	54.33	+2.32%	6237	1,352,290	75,660,403
2022-10-12	54.72	54.63	55.28	54.3	-0.16%	2646	425,910	23,263,292
2022-10-11	53.96	54.72	55.16	53.96	+0.59%	3738	668,530	36,552,320
2022-10-10	53	54.4	55.69	52.33	0.00%	6690	1,122,530	60,942,156
2022-10-07	55.3	54.4	56	54.11	-1.63%	7750	1,587,940	87,718,863
2022-10-06	56.21	55.3	56.69	54.63	-1.62%	5565	1,052,170	58,591,535
2022-10-05	55.49	56.21	56.82	53.8	+1.65%	6845	1,325,330	73,365,917
2022-10-04	56.2	55.3	56.36	53.7	-1.16%	6387	1,119,260	61,512,616
2022-10-03	53.39	55.95	56.14	53.39	+5.55%	8199	1,314,930	72,256,716
2022-09-30	53.21	53.01	53.98	51.21	+0.15%	9978	1,889,350	99,714,393
2022-09-29	52.39	52.93	53.48	52.03	+1.42%	6451	1,775,300	93,399,362
2022-09-28	53.13	52.19	54.37	51.5	-3.23%	8583	1,968,680	103,289,520
2022-09-27	52.33	53.93	53.94	51.5	+3.65%	6770	1,518,560	79,484,329
2022-09-26	53.91	52.03	54.88	50.51	-4.22%	17783	3,441,440	179,933,130
2022-09-23	55.89	54.32	55.89	53.16	-2.83%	11370	1,648,400	89,414,345
2022-09-22	55	55.9	57.33	54.52	+1.77%	8655	1,615,160	91,016,046
2022-09-21	55	54.93	56.48	51.47	-4.60%	17298	3,399,870	184,992,140
2022-09-20	60.25	57.58	60.25	57	-4.15%	19259	3,669,560	214,364,046
2022-09-19	59.92	60.07	60.38	59.85	+0.25%	2867	977,330	58,763,908
2022-09-16	60.2	59.92	60.29	59.2	-0.48%	5054	1,637,380	98,251,881
2022-09-15	60.4	60.21	60.58	59.81	-0.02%	7138	1,412,190	85,001,373
2022-09-14	60.37	60.22	60.48	59.91	-0.07%	4276	1,308,830	78,683,942
2022-09-13	60.68	60.26	60.99	60.05	-0.38%	4603	1,054,600	63,766,287
2022-09-12	60.1	60.49	60.8	60.06	+0.78%	5908	1,277,620	77,204,873
2022-09-09	60.22	60.02	60.47	59.88	-0.32%	6151	1,518,310	91,093,969
2022-09-08	60.79	60.21	60.84	60.06	-0.81%	4052	762,540	45,918,612
2022-09-07	60.75	60.7	61.18	60.11	-0.07%	4387	622,320	37,737,184
2022-09-06	62.67	60.74	62.67	60.56	-3.16%	9697	2,704,900	166,392,353
2022-09-05	61.09	62.72	62.96	61.02	+3.62%	12303	3,081,270	191,784,068
2022-09-02	59.91	60.53	61.21	59.73	+1.17%	12845	2,592,210	156,104,574
2022-09-01	60.23	59.83	60.38	59.74	-0.33%	5602	1,144,370	68,629,612
2022-08-31	60.23	60.03	60.84	60.01	-0.03%	5468	1,394,100	84,047,187
2022-08-30	60.6	60.05	60.73	60.01	0.00%	3044	511,340	30,809,787
2022-08-29	60.1	60.05	61.09	60.02	-0.48%	3726	801,740	48,518,784
2022-08-26	60	60.34	60.34	59.85	+0.60%	1734	355,600	21,372,716
2022-08-25	60.29	59.98	60.5	59.71	-0.10%	3459	444,290	26,709,826
2022-08-24	60.66	60.04	60.75	59.3	-0.74%	5653	1,120,770	67,231,143
2022-08-23	60.4	60.49	61.45	60.4	0.00%	2742	452,420	27,543,829
2022-08-22	60.32	60.49	60.62	60.15	+0.27%	2541	385,930	23,331,079
2022-08-19	60.9	60.33	60.9	60.18	-0.23%	2184	326,390	19,717,409
2022-08-18	60.3	60.47	61.1	59.25	+0.25%	7339	1,528,840	91,958,749
2022-08-17	60.74	60.32	60.9	60.31	-0.63%	3227	575,870	34,874,935
2022-08-16	61.26	60.7	61.59	60.43	-0.41%	5626	957,450	58,481,478
2022-08-15	61.59	60.95	61.59	60.3	-0.99%	4162	825,080	50,316,639
2022-08-12	60.75	61.56	62.49	60.31	+1.25%	5604	1,374,490	84,492,400
2022-08-11	60.21	60.8	61.55	59.51	+1.11%	6624	1,469,790	89,292,848
2022-08-10	60.5	60.13	60.66	59.9	-0.35%	4677	977,180	58,865,217
2022-08-09	60.05	60.34	60.69	59.65	+0.57%	5510	1,213,220	73,117,998
2022-08-08	59.01	60	60.3	59.01	+3.00%	6769	1,160,960	69,464,058
2022-08-05	58.5	58.25	58.9	57.5	-0.77%	7958	1,246,910	72,396,551
2022-08-04	59.18	58.7	59.68	58.41	-0.88%	7134	1,379,300	81,302,321
2022-08-03	59.45	59.22	59.71	58.96	-0.39%	4980	993,390	58,933,948
2022-08-02	60.23	59.45	60.23	59.4	-1.30%	6083	1,309,720	78,075,342
2022-08-01	60.69	60.23	60.94	60.11	-1.20%	5877	930,580	56,140,715
2022-07-29	60.87	60.96	61.06	60.41	+0.38%	3471	534,010	32,478,367
2022-07-28	60.6	60.73	60.95	60.2	+0.21%	3421	445,970	26,959,209
2022-07-27	60.93	60.6	61.45	60.11	-0.54%	5682	882,650	53,731,401
2022-07-26	60.85	60.93	61.19	60.72	+0.33%	5328	1,091,540	66,483,597
2022-07-25	60.68	60.73	61.38	60.25	+0.80%	5685	858,890	52,247,474
2022-07-22	60.48	60.25	60.89	60.11	-0.38%	4098	877,620	53,288,616
2022-07-21	60.95	60.48	61.04	59.45	-0.90%	5216	1,087,960	65,436,663
2022-07-20	59.78	61.03	61.78	59.33	+2.40%	7627	1,674,030	101,739,803
2022-07-19	60.14	59.6	60.24	59.12	-8.01%	13202	2,604,400	155,400,082
2022-07-18	64.5	64.79	65.2	63.5	+0.45%	7095	2,083,670	133,521,485
2022-07-15	62.7	64.5	64.89	62.41	+2.61%	5432	1,412,370	90,137,262
2022-07-14	63.94	62.86	64.05	62.8	-1.38%	5761	887,100	56,422,648
2022-07-13	65.4	63.74	65.75	63.13	-2.22%	4959	859,640	54,896,385
2022-07-12	66.07	65.19	66.54	63.35	-1.05%	8952	1,704,540	111,133,759
2022-07-11	66.54	65.88	67.78	65.26	-0.99%	7509	1,870,590	124,128,388
2022-07-08	65.49	66.54	66.62	64.6	+1.60%	5158	851,280	56,164,598
2022-07-07	66.96	65.49	67	65.11	-1.77%	4291	919,730	60,656,610
2022-07-06	65.2	66.67	66.89	64.54	+1.71%	5619	970,470	64,141,548
2022-07-05	66.49	65.55	66.49	64.51	-0.68%	6584	1,137,280	74,594,271
2022-07-04	65.55	66	66.8	65.53	+0.81%	8115	1,285,710	85,413,747
2022-07-01	63.01	65.47	66.94	61.51	+2.60%	10862	2,321,240	150,096,415
2022-06-30	65.85	63.81	66.84	62.74	-4.76%	10577	2,383,660	153,559,468
2022-06-29	66.81	67	67.5	64.13	+0.59%	9323	1,984,840	131,085,836
2022-06-28	64.09	66.61	66.99	62.4	+4.03%	13777	3,829,300	249,769,870
2022-06-27	61	64.03	64.6	60.48	+6.01%	9513	2,282,750	141,939,874
2022-06-24	59.8	60.4	60.72	59.22	+1.63%	4608	1,414,720	84,708,572
2022-06-23	59.55	59.43	60.01	59.1	-0.20%	3979	635,300	37,876,239
2022-06-22	59.9	59.55	60.58	59.07	-0.57%	4554	784,540	46,665,601
2022-06-21	61	59.89	61	59.89	-1.30%	5140	1,118,080	67,334,580
2022-06-20	59.77	60.68	61	59.69	+1.42%	6996	1,496,850	90,496,933
2022-06-17	59.4	59.83	60.15	59.05	+0.67%	5147	1,152,140	68,719,222
2022-06-16	58.26	59.43	59.43	58.22	+2.39%	6359	1,140,750	67,151,115
2022-06-15	57.97	58.04	58.35	57.5	+0.43%	4122	801,130	46,492,224
2022-06-14	57.76	57.79	58.59	57.51	+0.05%	5619	1,080,750	62,646,634
2022-06-10	58.03	57.76	58.14	57.51	-0.28%	3036	602,280	34,881,136
2022-06-09	57.85	57.92	58.22	57.32	+0.12%	4384	493,670	28,455,046
2022-06-08	58.3	57.85	58.59	57.8	-0.17%	2829	615,800	35,756,416
2022-06-07	58	57.95	58.28	57.01	-0.05%	3637	517,410	29,840,141
2022-06-06	58.2	57.98	58.54	57.77	+0.29%	3589	524,960	30,491,637
2022-06-03	57.8	57.81	58.27	56.64	+0.02%	4280	595,970	34,311,956
2022-06-02	58.7	57.8	58.74	57.45	-1.42%	3742	853,230	49,483,139
2022-06-01	58.08	58.63	58.72	57.36	+1.26%	3671	841,630	48,980,226
2022-05-31	59.17	57.9	59.39	57.8	-1.63%	4811	605,330	35,344,395
2022-05-30	58.51	58.86	60.14	58.01	+0.80%	7163	1,557,920	92,043,023
2022-05-27	58.42	58.39	59.5	58.01	+0.66%	4244	782,370	45,840,210
2022-05-26	58	58.01	58.8	57.93	+0.31%	4000	648,430	37,753,798
2022-05-25	57.68	57.83	58.43	57.14	+0.29%	2798	513,170	29,610,189
2022-05-24	57.29	57.66	58.26	56.12	+0.75%	4657	749,200	42,699,607
2022-05-23	58.19	57.23	58.43	57.2	-1.60%	3468	531,920	30,614,269
2022-05-20	58.5	58.16	59.69	58	-1.44%	4427	935,780	54,654,975
2022-05-19	59.5	59.01	59.77	57.7	-0.57%	4189	802,510	47,308,660
2022-05-18	58.99	59.35	61.97	58.81	+0.99%	11932	2,118,250	128,058,263
2022-05-17	58.49	58.77	58.97	58.12	+1.15%	3567	540,170	31,676,902
2022-05-16	58.9	58.1	59.01	57.5	+0.52%	3345	554,850	32,339,449
2022-05-13	58.5	57.8	58.63	57.8	-0.69%	2547	284,190	16,507,878
2022-05-12	58.98	58.2	58.98	58.05	-1.17%	2638	320,160	18,664,203
2022-05-11	59.34	58.89	59.5	58.44	-0.22%	4559	545,550	32,086,000
2022-05-06	59.58	59.02	59.58	58.64	-0.37%	2254	204,110	12,018,854
2022-05-05	58.98	59.24	59.7	58.6	+0.44%	2860	496,310	29,397,438
2022-05-04	60.25	58.98	60.98	58.93	-2.33%	4154	822,570	48,829,811
2022-04-29	59.33	60.39	60.4	59	+2.32%	3104	511,390	30,543,448
2022-04-28	60.45	59.02	61.8	58.73	-1.85%	5640	948,290	57,270,234
2022-04-27	58.3	60.13	60.49	58.1	+3.14%	3705	874,930	52,235,958
2022-04-26	57.13	58.3	59.39	56.93	+1.91%	3543	644,780	37,620,138
2022-04-25	57.9	57.21	58	56.6	-1.19%	4137	762,050	43,534,297
2022-04-22	58.3	57.9	58.69	57.29	-0.69%	2987	466,100	27,000,933
2022-04-21	58.12	58.3	58.46	57.25	+0.33%	4184	899,030	52,064,265
2022-04-20	57.93	58.11	58.7	57.37	+0.45%	5099	1,094,080	63,828,857
2022-04-19	59.1	57.85	59.5	56.55	-2.35%	9111	1,388,490	80,787,727
2022-04-18	60.59	59.24	60.64	58.9	-1.68%	6340	661,030	39,392,502
2022-04-15	60.23	60.25	61.24	59.9	-0.02%	6161	937,500	56,535,363
2022-04-14	62.28	60.26	62.59	60.11	-3.04%	13709	1,073,510	65,619,359
2022-04-13	62.49	62.15	63.2	61.83	-0.21%	7863	565,320	35,242,284
2022-04-12	63	62.28	63	61.6	-1.13%	6394	833,240	51,686,031
2022-04-11	64.9	62.99	64.9	62.6	-2.20%	6551	1,034,380	65,672,567
2022-04-08	63.01	64.41	68.6	62.87	+4.73%	19349	5,662,640	369,070,252
2022-04-07	61.21	61.5	62.8	61.17	+0.16%	6237	1,051,550	65,139,906
2022-04-06	62.76	61.4	62.94	61.3	-2.28%	7166	1,785,120	110,677,590
2022-04-05	65.4	62.83	65.85	61.99	-3.56%	11243	2,442,680	155,439,625
2022-04-04	65.5	65.15	69.48	64.71	-1.30%	15019	3,324,690	218,487,124
2022-04-01	67.93	66.01	69.87	65.5	-0.89%	11027	2,132,210	143,780,315
2022-03-31	64	66.6	67.5	63.1	+5.71%	12951	2,630,800	173,737,674
2022-03-30	64.5	63	64.7	62.14	+0.06%	9695	2,092,460	132,913,091
2022-03-29	64.3	62.96	64.9	61	-1.93%	12318	1,917,390	122,137,037
2022-03-28	65.65	64.2	67.88	64	+0.33%	9190	1,233,120	80,174,987
2022-03-25	71.5	63.99	71.97	63.81	-2.31%	11882	1,834,610	120,582,045
2022-03-24	59.27	65.5	73.95	58.06	+5.19%	13800	2,734,850	188,813,124
2022-02-25	56.97	62.27	71.24	56.97	+13.63%	22454	6,682,860	438,438,778
2022-02-24	61	54.8	63.3	45.45	-19.34%	25511	7,557,040	430,903,286
2022-02-22	63	67.94	68.89	59.11	+7.69%	37343	11,882,300	763,604,219
2022-02-21	69.69	63.09	70.92	60	-8.88%	39840	11,218,820	738,935,736
2022-02-18	71.24	69.24	71.86	69.05	-2.67%	13742	4,002,240	281,709,669
2022-02-17	72.71	71.14	73.09	70.23	-2.44%	15053	3,329,390	237,203,103
2022-02-16	72.66	72.92	73.25	72.04	+0.36%	11837	3,106,150	225,788,431
2022-02-15	72.42	72.66	73	71.22	+0.65%	12263	4,244,520	305,932,938
2022-02-14	70.56	72.19	72.4	69.63	+2.31%	19887	6,031,070	427,889,005
2022-02-11	74	70.56	74.3	70.12	-4.52%	21113	5,393,070	388,188,763
2022-02-10	74.53	73.9	75.33	73.77	-0.85%	9468	3,106,350	231,697,971
2022-02-09	74.3	74.53	74.77	73.7	+0.68%	10221	3,189,970	236,332,181
2022-02-08	72.88	74.03	74.37	72.23	+1.94%	7307	2,645,280	194,351,208
2022-02-07	74.09	72.62	74.84	72.25	-1.98%	8269	2,214,460	161,751,015
2022-02-04	72.89	74.09	74.3	72.69	+1.74%	7535	1,911,910	140,276,527
2022-02-03	73.89	72.82	74.17	72.5	-1.94%	6829	1,674,370	122,457,631
2022-02-02	73.98	74.26	74.49	73.42	+0.46%	6670	2,016,530	149,441,368
2022-02-01	75.29	73.92	75.75	73.23	-1.52%	11320	2,944,350	218,027,021
2022-01-31	73.77	75.06	75.73	72.98	+2.82%	9578	3,051,460	227,948,476
2022-01-28	74.25	73	74.5	72.56	-0.69%	10387	3,220,040	236,134,306
2022-01-27	73.6	73.51	74.82	71.74	+0.71%	16444	4,266,760	315,755,510
2022-01-26	75.11	72.99	75.92	72.72	-2.68%	12397	3,356,350	249,761,699
2022-01-25	72.5	75	75.22	71.94	+2.39%	11913	3,906,940	288,087,127
2022-01-24	75.14	73.25	75.44	70.07	-2.07%	22916	5,280,570	380,995,827
2022-01-21	76.11	74.8	76.54	74.52	-1.76%	16226	3,721,910	280,374,867
2022-01-20	77	76.14	78.09	75.73	-0.56%	11815	2,531,810	194,808,240
2022-01-19	76.22	76.57	77.54	74.22	+0.68%	17229	5,110,370	388,049,193
2022-01-18	78.5	76.05	78.88	74.53	-3.16%	16940	5,539,480	423,685,652
2022-01-17	78.62	78.53	79.5	76.83	-0.24%	12425	3,673,530	287,149,723
2022-01-14	82.21	78.72	82.21	76.8	-3.88%	23756	6,584,470	523,564,621
2022-01-13	85.1	81.9	85.5	80.8	-3.78%	14189	4,102,200	338,494,668
2022-01-12	83.64	85.12	85.28	83.28	+1.54%	7087	1,960,360	165,520,551
2022-01-11	83.38	83.83	84.37	82.51	+0.23%	6060	2,085,170	174,013,609
2022-01-10	83.76	83.64	85.15	82.84	-0.71%	8145	2,609,080	217,890,650
2022-01-06	84.29	84.24	85.77	82.52	+0.63%	7521	1,402,080	118,433,703
2022-01-05	86.13	83.71	86.13	83.6	-2.72%	6036	1,332,210	113,235,902
2022-01-04	86.68	86.05	86.68	85.11	-0.20%	6398	1,713,360	147,449,644
2022-01-03	86.79	86.22	87.35	85.06	0.00%	5560	1,064,870	91,861,146

Архив котировок акции RTKM по годам

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