Ростелеком

RTKMP

58.15 ₽ -0.51% ↓

История котировок RTKMP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2013-12-30	75.45	74.83	75.45	73.28	+1.86%	275	259,200	19,271,901
2013-12-27	73.03	73.46	73.48	72.91	+0.63%	228	344,500	25,268,759
2013-12-26	72.96	73	73.21	72.48	+0.12%	372	1,187,800	86,561,090
2013-12-25	72.37	72.91	73.38	72.36	+0.48%	222	180,500	13,180,668
2013-12-24	72.82	72.56	72.9	72.12	-0.32%	424	282,700	20,502,847
2013-12-23	73.45	72.79	73.45	72.63	-0.56%	601	444,400	32,387,620
2013-12-20	73.37	73.2	73.95	73.2	-1.21%	309	222,800	16,359,617
2013-12-19	74.21	74.1	74.69	73.9	+0.34%	358	210,500	15,618,080
2013-12-18	73.77	73.85	74.19	73.71	-0.01%	376	138,700	10,247,516
2013-12-17	74.11	73.86	74.73	73.63	-0.59%	220	133,000	9,847,328
2013-12-16	73.59	74.3	75	73.59	+0.83%	1165	312,000	23,237,532
2013-12-13	72.82	73.69	74.11	72.82	+0.26%	177	93,200	6,863,796
2013-12-12	73.54	73.5	74.2	73.2	-1.25%	368	191,400	14,092,422
2013-12-11	73.8	74.43	74.43	72.72	+0.83%	491	255,100	18,768,950
2013-12-10	72.79	73.82	73.85	72.54	+1.28%	963	262,900	19,274,696
2013-12-09	73.76	72.89	74.05	72.11	-0.83%	1224	1,302,500	95,453,736
2013-12-06	72.26	73.5	73.57	72.26	+1.34%	740	626,400	45,730,217
2013-12-05	70.89	72.53	73	70.88	+2.15%	1462	1,146,500	83,190,568
2013-12-04	71.19	71	71.6	70.77	0.00%	568	164,300	11,715,426
2013-12-03	70.85	71	71.1	70.5	+0.10%	1031	349,600	24,721,944
2013-12-02	71.02	70.93	71.52	70.6	-0.45%	505	264,800	18,812,070
2013-11-29	71.98	71.25	72	71.2	-0.90%	514	270,200	19,285,517
2013-11-28	75.43	71.9	75.43	71.66	-0.01%	309	243,500	17,571,358
2013-11-27	72.42	71.91	72.84	71.82	-0.75%	452	552,600	39,805,076
2013-11-26	72.85	72.45	73.01	72.26	-0.60%	766	615,800	44,684,196
2013-11-25	74.76	72.89	74.9	72.86	-2.13%	1871	955,600	70,234,236
2013-11-22	74.42	74.48	75.18	74.34	+0.23%	650	349,300	26,080,196
2013-11-21	75.63	74.31	75.63	74.23	-3.42%	988	1,381,800	103,135,630
2013-11-20	77.15	76.94	77.34	75.65	-0.82%	537	469,000	35,949,249
2013-11-19	78.08	77.58	78.43	77.11	-0.91%	438	475,800	36,811,834
2013-11-18	77.57	78.29	78.96	77.01	-0.27%	1404	490,900	38,132,686
2013-11-15	78	78.5	78.52	74.41	-0.51%	2156	6,659,500	509,505,643
2013-11-14	79.08	78.9	79.95	78.53	-0.11%	1208	2,332,400	185,116,817
2013-11-13	77.07	78.99	79	76.6	+2.57%	1878	3,804,500	297,232,613
2013-11-12	76.02	77.01	77.2	75.21	+2.14%	788	2,174,300	166,053,631
2013-11-11	76.75	75.4	76.75	75.24	-1.43%	503	1,503,900	113,515,253
2013-11-08	77	76.49	77.07	75.72	-1.04%	581	762,300	58,395,234
2013-11-07	77.55	77.29	78.16	76.9	-0.53%	810	620,400	47,944,212
2013-11-06	77.03	77.7	78.13	76.53	+0.92%	2397	2,461,000	191,027,498
2013-11-05	75.87	76.99	77.9	75.27	+1.84%	1683	2,198,700	169,017,143
2013-11-01	72.92	75.6	75.7	72.91	+3.34%	1622	3,983,600	298,295,529
2013-10-31	72.4	73.16	73.47	72	+0.77%	779	4,149,500	302,068,678
2013-10-30	72.47	72.6	72.65	72.1	+0.25%	471	3,163,600	229,262,957
2013-10-29	72.49	72.42	72.5	72.04	-0.12%	451	1,246,200	90,185,694
2013-10-28	73.1	72.51	73.55	72.12	-0.73%	586	658,100	47,883,299
2013-10-25	72.26	73.04	73.05	72.26	+1.23%	773	3,750,700	272,745,827
2013-10-24	71.82	72.15	72.48	71.79	+0.29%	706	2,785,800	201,379,914
2013-10-23	72	71.94	72.06	71.72	0.00%	265	463,600	33,372,040
2013-10-22	72.14	71.94	72.14	71.82	-0.17%	175	233,500	16,791,619
2013-10-21	72.04	72.06	72.15	71.83	+0.22%	351	746,200	53,736,878
2013-10-18	72.04	71.9	72.24	71.66	-0.01%	361	485,500	34,986,343
2013-10-17	72.15	71.91	72.15	71.78	-0.24%	191	173,500	12,480,336
2013-10-16	71.67	72.08	72.15	71.62	+0.13%	302	1,006,500	72,545,877
2013-10-15	72.05	71.99	72.13	71.67	-0.01%	420	664,500	47,810,314
2013-10-14	72.65	72	72.65	71.8	-0.19%	163	395,800	28,511,700
2013-10-11	72.4	72.14	72.99	71.8	-0.26%	301	638,800	46,265,343
2013-10-10	71.9	72.33	72.33	71.77	+0.67%	335	2,327,200	168,000,046
2013-10-09	71.98	71.85	72.14	71.69	+0.01%	421	888,900	63,974,300
2013-10-08	71.27	71.84	72.25	71.27	+1.04%	1112	4,595,800	331,139,435
2013-10-07	71	71.1	71.34	70.94	+0.14%	255	608,800	43,273,287
2013-10-04	70.58	71	71.07	70.3	+0.60%	302	440,000	31,119,024
2013-10-03	70.98	70.58	71.29	70.29	-0.11%	458	343,400	24,255,948
2013-10-02	71.19	70.66	71.62	70.64	-0.62%	988	844,800	60,073,097
2013-10-01	71.23	71.1	71.26	70.2	+0.17%	231	111,300	7,896,844
2013-09-30	71.24	70.98	71.52	70.81	-0.46%	219	104,700	7,460,554
2013-09-27	71.8	71.31	71.84	71.14	-0.27%	393	262,100	18,745,211
2013-09-26	70.57	71.5	72	70.57	+0.48%	494	481,800	34,619,781
2013-09-25	70.54	71.16	71.59	70.36	+1.15%	582	438,900	31,136,646
2013-09-24	70.15	70.35	70.84	69.4	-0.20%	630	583,000	40,883,314
2013-09-23	71.29	70.49	71.68	70.31	-1.37%	557	392,500	27,849,246
2013-09-20	71.94	71.47	72.14	70.59	-0.67%	723	472,100	33,822,245
2013-09-19	72.2	71.95	72.24	71.33	+0.39%	1019	791,300	56,882,685
2013-09-18	72.04	71.67	72.23	71.56	-0.53%	444	328,700	23,651,136
2013-09-17	71.96	72.05	72.47	71.86	+0.11%	372	503,000	36,277,905
2013-09-16	72.5	71.97	72.86	71.83	-0.08%	1381	565,800	40,911,821
2013-09-13	72.6	72.03	73.2	71.82	-0.63%	619	368,200	26,677,535
2013-09-12	73.59	72.49	74.5	72.34	-1.24%	969	671,100	49,481,615
2013-09-11	74.05	73.4	74.05	72.9	+0.01%	570	680,300	49,938,240
2013-09-10	73.38	73.39	74.74	73.25	+0.48%	841	635,000	47,079,923
2013-09-09	72.85	73.04	73.65	72.34	+0.07%	914	656,100	48,065,113
2013-09-06	72.9	72.99	73.22	72.3	+0.19%	565	653,700	47,590,977
2013-09-05	73.25	72.85	73.98	71.72	-0.55%	1035	586,300	42,400,344
2013-09-04	72.7	73.25	73.52	71.98	+1.02%	350	340,400	24,593,260
2013-09-03	72.4	72.51	73.7	72.01	+0.75%	530	220,000	16,028,408
2013-09-02	76.18	71.97	76.18	71.11	-3.40%	479	198,400	14,219,526
2013-08-29	74.5	74.5	74.5	74.5	-1.19%	1	100	7,450
2013-08-28	75.4	75.4	75.4	75.4	-2.71%	1	100	7,540
2013-08-01	78	77.5	78	77.5	0.00%	3	400	31,100

Архив котировок акции RTKMP по годам

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