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)
2014-12-30	57.31	57.1	57.94	55.7	-0.80%	236	156,800	8,851,921
2014-12-29	57.39	57.56	58.13	56.54	+1.86%	268	302,900	17,445,563
2014-12-26	56.77	56.51	57.1	56.5	-1.07%	160	69,800	3,960,277
2014-12-25	56.66	57.12	57.22	56.28	+0.26%	162	43,700	2,481,536
2014-12-24	57.85	56.97	57.85	56.01	-2.40%	322	260,600	14,727,155
2014-12-23	59.46	58.37	59.8	56.55	-1.82%	324	140,300	8,227,012
2014-12-22	59.5	59.45	62.01	59.01	-0.08%	583	387,600	23,364,391
2014-12-19	58.93	59.5	64.44	58.29	+2.02%	1181	1,480,100	91,504,666
2014-12-18	58.9	58.32	60.99	58.32	-1.14%	539	329,100	19,605,708
2014-12-17	60.58	58.99	61.55	58	-2.62%	747	356,000	21,069,932
2014-12-16	61.2	60.58	64.4	55	-1.72%	918	733,900	44,465,801
2014-12-15	64.1	61.64	64.63	61.64	-3.23%	272	157,500	9,946,279
2014-12-12	63.2	63.7	65.1	62.1	+0.70%	440	299,400	19,022,982
2014-12-11	65.06	63.26	65.42	62.83	-2.26%	561	219,600	14,091,119
2014-12-10	65.5	64.72	66.69	64.71	-1.19%	268	204,600	13,456,645
2014-12-09	67.39	65.5	67.4	64.99	-3.25%	308	125,600	8,244,603
2014-12-08	66.84	67.7	68.21	64.89	+1.26%	670	264,200	17,624,340
2014-12-05	69.01	66.86	69.33	66.42	-3.12%	735	236,800	16,015,495
2014-12-04	69.55	69.01	70.4	69.01	-1.81%	448	164,800	11,460,395
2014-12-03	70.01	70.28	70.55	69.58	+0.26%	371	123,300	8,632,047
2014-12-02	71.74	70.1	72.5	70	-2.64%	352	107,000	7,581,337
2014-12-01	69.36	72	72	68.73	+3.00%	567	934,000	66,057,660
2014-11-28	69.44	69.9	69.9	68.27	-0.14%	423	402,100	27,736,349
2014-11-27	70.77	70	70.77	68.54	0.00%	302	200,300	13,880,861
2014-11-26	70.49	70	70.5	69.54	-1.13%	190	91,800	6,414,428
2014-11-25	68.74	70.8	71.16	68.19	+2.76%	910	1,540,500	107,220,978
2014-11-24	69.48	68.9	69.5	68.66	-0.14%	132	49,000	3,377,306
2014-11-21	70.3	69	70.3	68.55	-0.71%	407	896,500	61,937,952
2014-11-20	70.3	69.49	71.05	69.2	-1.56%	310	494,300	34,972,889
2014-11-19	71.5	70.59	71.5	69.91	-0.79%	155	133,600	9,416,947
2014-11-18	70	71.15	71.66	69.95	+0.07%	436	422,400	30,164,614
2014-11-17	71.6	71.1	71.97	71.1	-0.18%	248	285,400	20,437,876
2014-11-14	70.64	71.23	71.5	70.11	+0.32%	254	142,900	10,158,293
2014-11-13	71.5	71	71.99	70.76	-0.56%	325	330,200	23,609,084
2014-11-12	71.24	71.4	71.63	71.21	+0.42%	170	206,200	14,741,068
2014-11-11	71.09	71.1	72.16	71.01	+0.14%	210	126,300	9,045,605
2014-11-10	71.29	71	71.3	71	+0.69%	146	105,600	7,503,004
2014-11-07	70.05	70.51	71.3	69.13	-0.06%	483	497,900	35,045,138
2014-11-06	71.02	70.55	71.35	69.32	-0.45%	456	544,800	38,556,242
2014-11-05	70	70.87	71.25	69.44	+1.14%	263	220,400	15,450,187
2014-11-03	69.53	70.07	70.38	69.35	+1.54%	173	59,300	4,142,457
2014-10-31	69.37	69.01	71	68.46	-0.27%	546	473,800	33,270,944
2014-10-30	67.79	69.2	69.25	67.03	+2.70%	493	626,300	42,934,896
2014-10-29	67.65	67.38	67.74	66.13	+0.40%	253	79,500	5,340,639
2014-10-28	66.52	67.11	67.77	66.5	+0.89%	278	91,200	6,118,182
2014-10-27	66.6	66.52	67.72	66.42	+0.50%	312	107,900	7,235,131
2014-10-24	65.83	66.19	66.58	65.73	+0.15%	272	319,900	21,138,719
2014-10-23	65.09	66.09	66.1	65.09	+0.14%	211	170,000	11,193,372
2014-10-22	66.41	66	66.45	65.9	-1.03%	169	80,300	5,304,378
2014-10-21	66.7	66.69	66.78	65.67	+0.94%	128	66,400	4,392,108
2014-10-20	66.78	66.07	66.83	65.88	-0.20%	145	54,900	3,628,484
2014-10-17	65.75	66.2	66.46	65.58	+0.68%	298	174,400	11,509,769
2014-10-16	66.46	65.75	66.71	65.06	-0.50%	278	112,000	7,361,065
2014-10-15	67.16	66.08	67.35	65.99	-1.21%	132	133,600	8,832,742
2014-10-14	67.42	66.89	67.42	66.41	-0.54%	238	186,900	12,515,760
2014-10-13	66.67	67.25	67.75	66.01	+1.14%	380	379,700	25,499,462
2014-10-10	67.28	66.49	67.29	65	-1.50%	414	255,100	16,847,975
2014-10-09	68.07	67.5	68.41	67.5	+0.15%	180	48,500	3,297,652
2014-10-08	68.2	67.4	69.3	67.12	-1.32%	222	92,300	6,261,716
2014-10-07	68.7	68.3	69.31	68.25	-0.83%	227	423,900	29,171,455
2014-10-06	68.58	68.87	69.52	68.55	+0.60%	390	210,300	14,499,461
2014-10-03	70.32	68.46	70.32	67.61	-1.48%	798	646,800	44,209,224
2014-10-02	72.97	69.49	73.2	68.21	-3.23%	651	3,543,600	256,778,888
2014-10-01	72.18	71.81	73.48	70.11	-0.54%	513	3,189,800	233,122,933
2014-09-30	71.29	72.2	72.24	70.85	+0.32%	312	182,900	13,066,605
2014-09-29	72.99	71.97	73.43	71.1	-1.40%	614	350,100	25,418,658
2014-09-26	72.34	72.99	72.99	71.68	+0.01%	782	785,300	56,807,171
2014-09-25	71.96	72.98	72.98	71.96	+1.36%	424	255,300	18,535,058
2014-09-24	71.31	72	72.32	70	+0.56%	611	376,400	26,808,100
2014-09-23	70.5	71.6	71.75	70.31	+2.14%	426	307,400	21,856,900
2014-09-22	70.65	70.1	71	69.44	-0.76%	306	241,700	16,979,011
2014-09-19	69.74	70.64	70.9	69.03	+1.16%	563	1,398,300	98,416,883
2014-09-18	69.05	69.83	69.85	68.51	+1.22%	385	379,400	26,228,254
2014-09-17	68.39	68.99	69.06	67.82	+0.79%	482	565,900	38,745,125
2014-09-16	67.62	68.45	68.45	66.57	+2.04%	476	717,600	48,725,026
2014-09-15	67.98	67.08	68.09	66.01	-1.29%	802	258,400	17,289,544
2014-09-12	66.2	67.96	67.96	66.07	+2.97%	468	481,400	32,276,030
2014-09-11	66.42	66	67.08	65.71	-0.75%	398	329,900	21,860,199
2014-09-10	66.38	66.5	66.89	65.7	-0.46%	174	170,200	11,320,983
2014-09-09	66.49	66.81	66.99	65.98	+0.48%	291	1,401,500	92,993,298
2014-09-08	66.81	66.49	66.98	65.93	-0.69%	198	71,100	4,728,703
2014-09-05	66.51	66.95	67.39	66.17	+0.53%	604	385,700	25,762,694
2014-09-04	66.19	66.6	66.97	65.78	+0.91%	324	429,700	28,562,599
2014-09-03	64.4	66	66.23	64.31	+2.26%	558	516,400	33,966,330
2014-09-02	64.91	64.54	64.97	63.76	-0.55%	252	136,400	8,771,101
2014-09-01	65.41	64.9	65.75	64.62	-0.95%	497	119,900	7,790,895
2014-08-29	65	65.52	65.52	64.8	+0.74%	475	412,700	26,877,142
2014-08-28	65.67	65.04	65.89	64.02	-1.60%	566	559,900	36,303,888
2014-08-27	65.93	66.1	66.33	65.71	+0.30%	152	62,500	4,127,163
2014-08-26	66.18	65.9	66.18	65.75	+0.05%	145	220,400	14,528,567
2014-08-25	66.29	65.87	66.45	65.61	-0.17%	135	257,600	17,027,201
2014-08-22	65.95	65.98	66.03	65.31	+0.24%	344	256,500	16,833,986
2014-08-21	65.89	65.82	66.14	65.35	+0.03%	309	481,500	31,727,889
2014-08-20	65.11	65.8	65.88	65.05	+1.04%	441	631,200	41,399,547
2014-08-19	63.89	65.12	65.4	63.89	+1.91%	410	366,000	23,744,348
2014-08-18	63.39	63.9	64.2	63.07	+0.88%	274	331,800	21,130,800
2014-08-15	62.55	63.34	63.34	62.2	+0.65%	338	235,100	14,787,747
2014-08-14	63.06	62.93	63.85	62.12	-0.90%	484	300,500	18,903,845
2014-08-13	60.26	63.5	63.5	60.26	+4.96%	1166	1,396,700	87,782,871
2014-08-12	58.23	60.5	61.3	58.23	+3.42%	1424	1,986,000	120,188,112
2014-08-11	58.26	58.5	58.73	58	+1.44%	617	349,400	20,428,614
2014-08-08	57.6	57.67	58.33	57.14	+0.28%	554	316,800	18,261,283
2014-08-07	57.49	57.51	58.27	56.95	-0.42%	723	584,700	33,469,656
2014-08-06	58.34	57.75	58.34	56.97	-0.43%	776	747,900	43,077,409
2014-08-05	58.95	58	59.35	57.84	-1.34%	354	225,200	13,105,552
2014-08-04	58.97	58.79	59.7	56.12	-0.79%	1020	2,064,900	119,369,789
2014-08-01	58.88	59.26	59.36	58.57	-0.07%	365	218,300	12,853,619
2014-07-31	59.01	59.3	59.52	59	+0.51%	347	202,000	11,977,626
2014-07-30	58.08	59	59.55	57.86	+1.58%	397	179,600	10,604,316
2014-07-29	57.5	58.08	58.24	57.32	+0.47%	309	155,400	8,995,961
2014-07-28	59.01	57.81	59.01	57.43	-2.05%	448	226,100	13,110,545
2014-07-25	60.14	59.02	60.14	59.02	-1.80%	252	89,800	5,337,303
2014-07-24	59.59	60.1	60.54	59.19	+0.86%	385	213,500	12,839,768
2014-07-23	59.82	59.59	60.2	59.17	-0.10%	490	299,900	17,855,794
2014-07-22	58.55	59.65	59.78	58.55	+1.98%	469	473,200	28,070,037
2014-07-21	60	58.49	60	58.17	-2.68%	776	678,100	39,716,710
2014-07-18	61.32	60.1	61.73	59.65	-2.75%	804	530,700	32,170,862
2014-07-17	62.54	61.8	62.63	61.63	-1.67%	821	509,200	31,602,780
2014-07-16	61.5	62.85	62.99	61.39	+2.03%	626	516,200	32,243,240
2014-07-15	62.01	61.6	62.09	61.11	-0.81%	650	594,200	36,565,062
2014-07-14	63	62.1	63.19	61.85	-1.32%	859	887,200	55,087,264
2014-07-11	64	62.93	64	62.36	-6.77%	1382	1,925,900	120,932,897
2014-07-10	65.38	67.5	67.5	65.38	+2.12%	1913	3,952,400	263,909,836
2014-07-09	65.04	66.1	66.25	65.01	+1.33%	819	1,554,000	102,360,092
2014-07-08	64.46	65.23	65.9	64.46	+1.29%	1184	2,789,300	181,943,688
2014-07-07	62.8	64.4	64.5	62.6	+3.06%	1399	1,093,400	69,996,823
2014-07-04	62.65	62.49	63.38	62.31	-0.06%	585	652,700	41,060,784
2014-07-03	62.34	62.53	62.85	62.3	+0.66%	621	491,100	30,736,623
2014-07-02	61.21	62.12	62.17	61.17	+1.59%	976	683,700	42,316,787
2014-07-01	61.18	61.15	61.51	60.61	0.00%	436	289,900	17,685,023
2014-06-30	60.67	61.15	61.34	60.57	+0.86%	475	657,500	40,031,268
2014-06-27	60.88	60.63	61.08	60.25	-0.28%	429	406,100	24,650,076
2014-06-26	61.21	60.8	61.48	60.35	-0.33%	495	289,500	17,636,117
2014-06-25	61.09	61	61.89	60.61	-0.02%	951	925,800	56,773,868
2014-06-24	59.65	61.01	61.05	59.65	+2.59%	1011	1,052,200	63,707,739
2014-06-23	58.63	59.47	59.67	58.52	+0.63%	403	344,700	20,420,192
2014-06-20	60.01	59.1	60.01	58.74	-1.32%	938	1,252,000	74,138,385
2014-06-19	59.8	59.89	60.03	59.29	+0.34%	1021	1,244,900	74,452,391
2014-06-18	58.71	59.69	59.71	58.71	+1.17%	712	879,500	52,148,586
2014-06-17	58.72	59	59.84	58.52	+0.60%	1072	769,500	45,345,456
2014-06-16	58.13	58.65	59.95	58.13	-0.34%	2485	959,200	56,520,782
2014-06-11	58.23	58.85	59.39	58.16	+1.12%	750	628,700	36,919,064
2014-06-10	57.77	58.2	58.65	56.83	+0.85%	955	1,083,600	62,771,235
2014-06-09	57.83	57.71	58.74	57.41	+0.54%	1611	2,693,600	156,376,474
2014-06-06	57.19	57.4	57.55	56.85	+0.86%	1187	895,500	51,105,791
2014-06-05	56.64	56.91	57.15	56.18	+0.48%	1197	956,000	54,479,619
2014-06-04	56.29	56.64	56.7	56.05	+0.84%	436	293,300	16,565,719
2014-06-03	55.46	56.17	57.3	55.32	+0.84%	882	985,100	55,413,551
2014-06-02	54.84	55.7	56.01	54.69	+2.01%	798	784,200	43,599,384
2014-05-30	55	54.6	55.2	54.55	-0.56%	736	710,700	38,980,241
2014-05-29	54.72	54.91	55.23	54.5	+0.59%	897	1,133,500	62,105,201
2014-05-28	55.03	54.59	55.49	54.03	-0.71%	979	1,239,300	67,564,862
2014-05-27	56.79	54.98	56.79	54.8	-2.22%	1097	660,100	36,511,622
2014-05-26	56.62	56.23	57	55.2	+1.74%	879	897,400	50,652,899
2014-05-23	55	55.27	55.29	54.49	+0.67%	502	600,100	32,922,693
2014-05-22	55.4	54.9	55.47	54.15	-0.16%	836	781,100	42,697,265
2014-05-21	54.91	54.99	55.38	54.01	+1.35%	1581	1,759,000	96,210,519
2014-05-20	51.98	54.26	54.26	51.98	+4.75%	2570	5,072,200	269,338,784
2014-05-19	51.55	51.8	52.43	51.38	+1.17%	2494	2,019,700	104,587,312
2014-05-16	51.48	51.2	51.69	51.03	-0.29%	871	889,100	45,563,046
2014-05-15	51.92	51.35	51.98	51.2	-0.66%	1043	751,900	38,733,132
2014-05-14	52.06	51.69	52.79	51.64	-0.79%	857	737,700	38,333,393
2014-05-13	51	52.1	52.99	51	+3.17%	5606	2,287,400	118,359,838
2014-05-12	50.97	50.5	50.97	50.5	-0.92%	410	258,700	13,124,440
2014-05-08	50.9	50.97	52.38	50.51	+0.04%	824	926,400	47,577,320
2014-05-07	50.01	50.95	53.9	49.9	+1.82%	1541	2,395,100	123,945,710
2014-05-06	48.99	50.04	50.3	48.83	+2.77%	606	372,700	18,506,608
2014-05-05	49.3	48.69	49.6	48.38	-1.14%	1159	1,517,600	74,082,455
2014-05-02	49.5	49.25	49.65	49.15	-0.91%	440	229,900	11,323,564
2014-04-30	49.96	49.7	49.96	49.4	-0.30%	297	182,300	9,039,731
2014-04-29	51.95	49.85	51.95	49.45	-1.40%	817	602,000	30,189,508
2014-04-28	49.8	50.56	50.75	49.02	+1.53%	727	585,600	29,007,768
2014-04-25	49.89	49.8	50.18	48.61	-0.36%	797	473,200	23,439,701
2014-04-24	50.11	49.98	50.3	49.5	-0.04%	836	703,000	35,056,737
2014-04-23	50.24	50	50.25	49.54	0.00%	692	549,200	27,419,944
2014-04-22	52.24	50	52.24	49.86	-2.93%	1558	1,902,900	95,815,572
2014-04-21	53.09	51.51	53.09	51.4	-2.15%	605	575,300	29,927,878
2014-04-18	52.55	52.64	53.36	52.5	+1.23%	567	646,000	34,198,842
2014-04-17	51.97	52	52.51	51.62	+0.06%	423	976,700	50,855,069
2014-04-16	51.83	51.97	52.03	51.42	+1.60%	382	253,700	13,142,737
2014-04-15	52.22	51.15	52.88	51.1	-2.05%	650	410,000	21,249,312
2014-04-14	52.96	52.22	53.71	51.6	-3.64%	1525	2,238,200	116,394,626
2014-04-11	53.87	54.19	54.8	53.53	-0.68%	406	297,900	16,227,451
2014-04-10	53.38	54.56	55.48	53.38	+2.94%	1549	1,887,800	102,613,158
2014-04-09	51.99	53	53	51.5	+2.69%	1237	1,383,500	71,918,336
2014-04-08	53.8	51.61	54.22	51.11	-3.98%	1571	1,353,300	71,230,217
2014-04-07	56.4	53.75	56.44	52.65	-5.54%	1782	665,100	35,967,569
2014-04-04	57.17	56.9	57.17	56.51	+0.09%	308	204,100	11,621,716
2014-04-03	58.48	56.85	58.96	56.3	-1.98%	480	487,100	27,734,535
2014-04-02	58.04	58	59.98	57.01	+7.07%	806	733,100	42,624,223
2014-03-19	55.5	54.17	57.6	54	-2.40%	808	494,600	27,676,565
2014-03-18	54.49	55.5	55.84	53.07	+4.11%	904	985,100	53,622,278
2014-03-17	54	53.31	54	51.01	+4.16%	829	797,900	41,918,746
2014-03-14	53.16	51.18	53.62	49.82	-5.38%	1828	1,244,400	64,196,678
2014-03-13	58	54.09	58	53.36	-4.75%	1193	1,508,300	82,949,721
2014-03-12	60.25	56.79	61.5	56.77	-5.82%	1174	1,017,700	59,552,974
2014-03-11	62	60.3	62.39	58.4	-2.76%	784	496,900	29,820,224
2014-03-07	61.45	62.01	62.49	61.01	+0.91%	535	308,800	19,152,800
2014-03-06	64.25	61.45	64.25	61.08	-1.92%	735	523,600	32,421,566
2014-03-05	65.78	62.65	66.79	61.51	-4.35%	1543	914,800	57,429,385
2014-03-04	60	65.5	66	60	+5.73%	814	501,600	31,834,428
2014-03-03	66.79	61.95	66.99	60.1	-11.12%	1607	2,121,000	129,679,211
2014-02-28	70.06	69.7	71	69.07	-0.57%	673	1,402,700	98,299,919
2014-02-27	71.73	70.1	71.79	69.9	-2.14%	562	441,100	31,045,115
2014-02-26	71.97	71.63	72.01	71.5	+0.18%	197	184,000	13,192,282
2014-02-25	72.8	71.5	73.1	70.93	-1.45%	633	1,554,700	111,247,700
2014-02-24	73.09	72.55	73.84	72.4	-0.49%	121	81,100	5,891,490
2014-02-21	73.05	72.91	73.15	72.51	-0.01%	132	77,700	5,651,107
2014-02-20	72.62	72.92	73.18	72.11	+0.33%	298	101,900	7,426,178
2014-02-19	72.86	72.68	73.19	72	-0.89%	319	133,500	9,703,753
2014-02-18	74.22	73.33	74.88	72.66	-1.17%	579	293,300	21,551,464
2014-02-17	73.27	74.2	74.94	73.07	+1.70%	544	356,500	26,569,713
2014-02-14	73.07	72.96	73.34	72.53	-0.60%	285	103,700	7,553,839
2014-02-13	73.31	73.4	73.56	72.11	-0.53%	455	395,500	28,715,264
2014-02-12	74.38	73.79	74.4	73.6	-0.59%	196	60,600	4,479,418
2014-02-11	73.69	74.23	74.23	73.4	+0.37%	173	197,100	14,541,423
2014-02-10	74.44	73.96	74.44	73.42	-0.24%	123	21,800	1,609,593
2014-02-07	74.01	74.14	74.44	73.5	+0.32%	287	277,600	20,536,047
2014-02-06	73.95	73.9	74.88	73.32	-0.09%	323	127,200	9,408,454
2014-02-05	72.7	73.97	73.97	72.03	+1.59%	421	314,100	22,915,352
2014-02-04	71.41	72.81	73.5	70.89	+1.72%	491	590,800	42,481,079
2014-02-03	72.19	71.58	72.48	71.5	-0.45%	422	177,500	12,731,179
2014-01-31	72.83	71.9	73.07	71.88	-0.85%	863	578,200	41,861,066
2014-01-30	73.94	72.52	74.34	72.5	-1.53%	1470	981,800	71,670,967
2014-01-29	74.2	73.65	75.1	73.59	-0.69%	926	291,600	21,705,313
2014-01-28	74.49	74.16	74.5	73	+0.01%	494	240,300	17,766,383
2014-01-27	74.06	74.15	75	73.9	-0.30%	696	270,200	20,086,375
2014-01-24	73.98	74.37	74.7	73.6	+0.30%	323	157,400	11,694,981
2014-01-23	75.66	74.15	76.14	74.06	-2.43%	651	385,700	29,074,540
2014-01-22	76.22	76	76.38	75.51	-0.13%	612	640,100	48,633,518
2014-01-21	74.97	76.1	76.65	74.86	+1.72%	652	472,300	35,715,089
2014-01-20	74.31	74.81	74.85	74.22	+0.46%	196	95,100	7,098,574
2014-01-17	73.51	74.47	74.55	73.51	+1.04%	446	180,000	13,358,835
2014-01-16	74.92	73.7	75.01	73.33	-1.19%	556	202,700	15,006,222
2014-01-15	72.11	74.59	74.8	72.11	+1.03%	391	106,800	7,915,284
2014-01-14	73.09	73.83	74	72.84	+0.65%	542	128,100	9,411,881
2014-01-13	73.6	73.35	73.6	73.05	+0.18%	510	197,000	14,432,300
2014-01-10	73.59	73.22	73.59	72.7	-0.30%	561	163,000	11,928,640
2014-01-09	75.3	73.44	75.72	73.38	-2.09%	349	157,300	11,633,378
2014-01-08	73.18	75.01	75.25	72.98	+2.56%	540	186,500	13,890,860
2014-01-06	74.13	73.14	74.13	72.81	0.00%	595	104,100	7,632,036

Архив котировок акции RTKMP по годам

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