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)
2015-12-30	67.15	69.05	70	66.1	+2.91%	359	303,300	20,619,910
2015-12-29	66.5	67.1	67.1	66.3	+0.75%	165	109,800	7,341,000
2015-12-28	65.7	66.6	66.65	65.4	+0.91%	199	99,700	6,558,880
2015-12-25	66.05	66	66.3	65.35	0.00%	108	59,100	3,899,615
2015-12-24	66.9	66	66.9	66	-0.60%	61	31,100	2,057,190
2015-12-23	65.95	66.4	66.55	65.85	+1.37%	159	120,600	7,979,435
2015-12-22	66.55	65.5	66.55	64.5	-1.50%	313	230,300	15,016,660
2015-12-21	66.6	66.5	67.05	65.9	-0.15%	93	26,800	1,784,830
2015-12-18	66.4	66.6	67.6	65.9	-0.08%	315	511,500	34,383,485
2015-12-17	66.95	66.65	67.1	65.35	+0.38%	271	281,500	18,741,875
2015-12-16	65.5	66.4	66.95	65.5	+1.30%	403	853,700	56,737,620
2015-12-15	64.25	65.55	65.6	63.7	+2.18%	285	210,000	13,600,120
2015-12-14	63.5	64.15	64.6	63.5	+1.02%	643	766,600	49,076,000
2015-12-11	65.2	63.5	65.2	63.45	-1.70%	217	190,700	12,217,875
2015-12-10	65.15	64.6	66	64.5	-1.37%	385	436,400	28,546,410
2015-12-09	64	65.5	66.35	64	+2.34%	631	492,900	32,249,985
2015-12-08	63.05	64	64	63	+1.51%	430	244,100	15,488,300
2015-12-07	64.5	63.05	64.7	62.8	-1.71%	222	107,200	6,809,480
2015-12-04	64.4	64.15	64.85	63.65	-0.39%	288	165,800	10,630,975
2015-12-03	64.9	64.4	65	64.05	-0.92%	703	626,700	40,430,930
2015-12-02	64.8	65	65.2	64.3	+0.78%	186	104,900	6,790,700
2015-12-01	63.85	64.5	64.5	63.7	+1.26%	576	180,900	11,604,800
2015-11-30	63	63.7	63.75	62.85	+0.71%	307	108,400	6,861,235
2015-11-27	63.55	63.25	63.7	62.8	-0.86%	277	78,200	4,940,280
2015-11-26	63.6	63.8	64	63	+0.55%	354	255,700	16,305,670
2015-11-25	63.25	63.45	63.8	63.25	+0.24%	608	555,900	35,363,305
2015-11-24	64.35	63.3	64.85	62.4	-1.86%	582	453,000	28,609,455
2015-11-23	63.3	64.5	64.5	62.6	+2.46%	336	269,400	17,102,350
2015-11-20	62.55	62.95	63.6	62.1	+0.64%	283	93,000	5,851,690
2015-11-19	63.95	62.55	64	62.55	-2.19%	730	422,500	26,758,440
2015-11-18	62.8	63.95	64.4	62.6	+2.73%	1248	996,600	63,526,675
2015-11-17	60.1	62.25	62.8	60.1	+2.89%	421	178,600	11,082,225
2015-11-16	59.9	60.5	60.95	59.6	+0.92%	277	78,200	4,718,055
2015-11-13	60.3	59.95	60.45	59.8	-0.99%	256	100,000	6,003,805
2015-11-12	61.1	60.55	61.5	60.55	-1.30%	174	184,100	11,201,935
2015-11-11	62.5	61.35	62.5	61.2	-1.60%	153	55,600	3,437,255
2015-11-10	62.55	62.35	62.75	61.7	-0.56%	246	98,500	6,108,325
2015-11-09	62.75	62.7	63.6	62.7	+0.32%	240	98,500	6,221,915
2015-11-06	63.2	62.5	63.4	62.05	-1.57%	254	212,800	13,378,205
2015-11-05	62.3	63.5	63.5	62.1	+2.50%	430	357,200	22,473,755
2015-11-03	61.55	61.95	62.05	61.1	+0.57%	321	96,200	5,953,120
2015-11-02	61.1	61.6	61.75	60.5	+0.49%	169	53,100	3,253,690
2015-10-30	60.8	61.3	61.9	60.8	+0.33%	135	93,200	5,729,290
2015-10-29	61.5	61.1	61.7	60.8	-0.65%	101	65,500	4,007,370
2015-10-28	60.6	61.5	61.6	60.6	+0.33%	218	180,500	11,091,470
2015-10-27	61.5	61.3	61.5	60.2	-1.13%	173	96,100	5,846,590
2015-10-26	62	62	63.1	60.4	-1.27%	545	482,100	29,840,350
2015-10-23	59.1	62.8	62.8	58.7	+6.44%	599	679,600	41,359,650
2015-10-22	58.7	59	59.1	58.7	-0.17%	117	148,100	8,727,940
2015-10-21	59.1	59.1	59.2	58.6	+0.34%	152	105,200	6,199,060
2015-10-20	59.1	58.9	59.2	58.7	-0.34%	100	67,200	3,955,740
2015-10-19	58.8	59.1	59.1	58.5	+0.51%	112	107,800	6,351,150
2015-10-16	58.5	58.8	59.1	58.3	+0.86%	211	171,200	10,063,570
2015-10-15	58.2	58.3	58.7	57.8	+0.17%	204	97,500	5,671,870
2015-10-14	58.5	58.2	58.6	58	-0.51%	209	132,600	7,707,660
2015-10-13	58	58.5	58.5	58	+0.69%	115	46,800	2,730,190
2015-10-12	58	58.1	59.5	57.8	+0.17%	296	192,200	11,242,130
2015-10-09	58.4	58	58.5	57.5	0.00%	311	186,900	10,846,020
2015-10-08	58.6	58	59.3	58	-1.02%	241	137,600	8,051,530
2015-10-07	59.2	58.6	59.2	58.5	-0.85%	161	71,800	4,218,310
2015-10-06	59.5	59.1	59.5	58.5	-0.51%	259	347,000	20,441,820
2015-10-05	58	59.4	59.5	58	+2.41%	326	266,000	15,714,950
2015-10-02	58.1	58	58.3	57.4	-0.17%	175	136,300	7,876,480
2015-10-01	57.2	58.1	58.4	57.2	+1.04%	177	165,800	9,601,710
2015-09-30	57.9	57.5	58	57.3	-0.69%	165	91,900	5,283,610
2015-09-29	57.5	57.9	57.9	56.4	+0.17%	241	222,700	12,710,100
2015-09-28	59	57.8	59.2	55	-2.03%	746	1,920,100	109,491,990
2015-09-25	59.5	59	59.5	58.9	-0.67%	170	712,700	42,061,690
2015-09-24	59.1	59.4	59.9	58.3	+0.68%	275	232,900	13,755,580
2015-09-23	58.8	59	59.1	58.5	0.00%	241	344,800	20,322,300
2015-09-22	59.3	59	59.5	58.5	-0.67%	217	168,000	9,869,880
2015-09-21	58.8	59.4	59.7	58.6	+0.51%	163	237,700	14,125,230
2015-09-18	59	59.1	59.6	58.3	0.00%	324	808,800	47,729,670
2015-09-17	58.9	59.1	59.6	58.1	-0.17%	340	927,000	54,790,070
2015-09-16	59.2	59.2	59.7	58.8	0.00%	347	652,400	38,581,680
2015-09-15	59.8	59.2	60.5	58.6	-1.00%	540	888,500	52,653,940
2015-09-14	57.9	59.8	61.6	57.4	+3.82%	1150	2,162,100	128,408,250
2015-09-11	57.6	57.6	58.6	57.1	0.00%	525	682,400	39,314,220
2015-09-10	56.4	57.6	57.7	56.2	+1.77%	563	496,800	28,240,260
2015-09-09	56.7	56.6	56.8	56.4	+0.18%	301	151,900	8,610,630
2015-09-08	56	56.5	56.9	56	+1.25%	124	166,000	9,416,340
2015-09-07	56.9	55.8	56.9	55.8	-0.89%	117	90,500	5,072,610
2015-09-04	56.6	56.3	56.8	56.3	-0.53%	60	29,100	1,644,510
2015-09-03	56.8	56.6	56.9	56.5	+0.18%	60	57,000	3,230,130
2015-09-02	56.3	56.5	57.1	56.1	-0.18%	215	82,500	4,676,790
2015-09-01	56.7	56.6	57.1	56.3	-0.18%	299	233,100	13,217,380
2015-08-31	56.9	56.7	56.9	56.3	-0.35%	162	54,500	3,081,920
2015-08-28	56.7	56.9	57	56.3	+0.53%	322	373,500	21,176,810
2015-08-27	55.9	56.6	56.7	55.8	+1.43%	284	159,000	8,946,550
2015-08-26	55.4	55.8	56	55.3	+0.18%	255	110,700	6,169,720
2015-08-25	55.2	55.7	55.9	55.2	+1.27%	187	172,400	9,586,950
2015-08-24	55.5	55	55.9	54.8	-1.61%	588	582,800	32,309,940
2015-08-21	56.2	55.9	56.3	55.6	-0.53%	193	197,400	11,042,290
2015-08-20	56.1	56.2	56.6	56	+0.36%	363	116,800	6,576,950
2015-08-19	56.7	56	56.8	56	-1.75%	456	320,100	18,010,680
2015-08-18	57	57	57.5	56.8	-0.35%	173	131,200	7,490,870
2015-08-17	57.4	57.2	57.9	57	-0.52%	179	78,100	4,482,610
2015-08-14	57.7	57.5	58.3	57.5	-0.17%	298	326,600	18,937,070
2015-08-13	57	57.6	57.9	57	+1.05%	538	851,500	48,875,250
2015-08-12	56.2	57	57.2	56.1	+0.88%	303	381,600	21,614,600
2015-08-11	55.8	56.5	56.5	55.7	+1.25%	455	1,478,200	83,091,370
2015-08-10	55.6	55.8	56.2	55.4	+0.54%	252	681,800	38,122,480
2015-08-07	56	55.5	56.5	55.5	-0.72%	330	253,000	14,111,830
2015-08-06	56.2	55.9	56.5	55.8	-0.18%	250	237,800	13,345,480
2015-08-05	55.5	56	57	55.4	+0.72%	347	588,100	33,073,200
2015-08-04	55.2	55.6	56	55.1	+0.54%	163	158,000	8,787,680
2015-08-03	55.7	55.3	55.9	54.9	-0.36%	292	226,500	12,510,640
2015-07-31	55.33	55.5	55.65	55.15	+0.36%	404	241,600	13,399,755
2015-07-30	55.24	55.3	55.93	55.15	+0.09%	563	542,900	30,119,301
2015-07-29	55.19	55.25	55.5	54.95	-0.05%	314	210,100	11,584,016
2015-07-28	55.62	55.28	55.62	55.16	-0.58%	250	271,500	15,049,966
2015-07-27	55.9	55.6	56.39	55.55	-0.23%	220	254,000	14,161,764
2015-07-24	56.25	55.73	56.33	55.73	-1.01%	329	187,200	10,488,047
2015-07-23	56.01	56.3	56.93	55.98	+0.54%	251	161,900	9,121,045
2015-07-22	56.28	56	56.64	55.92	-0.53%	231	94,700	5,317,288
2015-07-21	56.4	56.3	56.49	56.24	-0.18%	169	168,500	9,488,679
2015-07-20	57.11	56.4	57.11	56.3	-1.23%	291	136,400	7,719,269
2015-07-17	57.15	57.1	57.5	57	+0.32%	124	37,000	2,115,650
2015-07-16	57.46	56.92	57.46	56.81	-0.23%	152	112,000	6,382,111
2015-07-15	57.18	57.05	57.42	56.9	-0.64%	257	118,400	6,767,919
2015-07-14	57.51	57.42	58.13	57.17	-0.31%	188	199,400	11,506,368
2015-07-13	57.6	57.6	57.8	56.51	+0.02%	230	148,400	8,540,832
2015-07-10	57.97	57.59	58	57.51	-0.31%	185	245,400	14,149,974
2015-07-09	57.8	57.77	58.03	57.53	-0.05%	147	184,400	10,659,831
2015-07-08	57.79	57.8	58.44	57.4	-0.41%	306	380,800	22,060,250
2015-07-07	57.83	58.04	58.35	57.8	+0.07%	191	178,500	10,350,455
2015-07-06	58.6	58	58.6	57.44	-1.78%	258	207,600	12,032,893
2015-07-03	59.51	59.05	60.18	58.14	-1.57%	485	235,100	13,892,102
2015-07-02	59.5	59.99	62.49	59.5	-5.53%	955	1,072,600	65,115,200
2015-07-01	63.1	63.5	63.78	63	+0.79%	540	579,900	36,748,031
2015-06-30	62.84	63	63.35	62.69	-0.14%	271	151,200	9,523,279
2015-06-29	62.72	63.09	63.2	62.5	+0.54%	216	222,800	14,032,034
2015-06-26	63.33	62.75	63.42	62.75	-0.51%	446	426,300	26,837,500
2015-06-25	63.05	63.07	63.47	63	-0.21%	80	34,300	2,164,840
2015-06-24	63.16	63.2	63.4	63	+0.08%	59	24,400	1,542,892
2015-06-23	63.3	63.15	63.51	63	-0.08%	100	60,200	3,794,628
2015-06-22	63.5	63.2	63.66	63.01	+0.19%	154	70,000	4,429,770
2015-06-19	63.03	63.08	63.79	62.52	-0.49%	236	107,400	6,775,892
2015-06-18	63.5	63.39	64.6	63	+0.17%	303	177,900	11,342,326
2015-06-17	64.99	63.28	64.99	62.55	-1.43%	253	109,400	6,929,326
2015-06-16	64.36	64.2	64.84	64	-0.85%	184	111,500	7,179,284
2015-06-15	64.14	64.75	64.81	62.97	+0.95%	429	182,400	11,643,110
2015-06-11	66	64.14	66	63.8	-2.58%	689	333,200	21,434,737
2015-06-10	65.1	65.84	67.1	64.72	+0.26%	1152	1,523,200	100,871,450
2015-06-09	62.49	65.67	66.22	62	+5.07%	1385	4,075,000	262,577,666
2015-06-08	61.19	62.5	62.5	60.37	+2.39%	409	629,000	38,843,886
2015-06-05	59.81	61.04	61.19	59.81	+1.73%	446	665,800	40,386,987
2015-06-04	59.79	60	60.19	59.1	+0.17%	570	780,000	46,604,638
2015-06-03	59.49	59.9	60.52	58.95	+1.18%	593	782,200	46,872,754
2015-06-02	58.07	59.2	59.35	57.8	+2.07%	712	1,816,600	107,114,730
2015-06-01	58	58	58.1	57.75	+0.47%	253	525,400	30,468,856
2015-05-29	57.9	57.73	58.06	57.54	-0.29%	183	107,100	6,202,176
2015-05-28	58.15	57.9	58.18	57.79	-0.17%	163	141,300	8,191,570
2015-05-27	56.93	58	58	56.75	+1.75%	225	116,000	6,664,600
2015-05-26	56.74	57	57.03	56.63	+0.14%	132	49,800	2,834,480
2015-05-25	57	56.92	57	56.5	+0.39%	111	51,400	2,915,419
2015-05-22	57.39	56.7	57.7	56.6	-1.20%	379	276,000	15,707,950
2015-05-21	57.91	57.39	57.91	57.21	-0.12%	100	41,500	2,378,085
2015-05-20	57.27	57.46	57.73	57.01	+0.19%	228	94,200	5,397,209
2015-05-19	57.99	57.35	58	57.2	-1.02%	307	121,000	6,968,898
2015-05-18	58	57.94	58	57.58	+0.47%	178	122,300	7,082,073
2015-05-15	57.55	57.67	57.75	57.51	+0.07%	50	32,600	1,877,034
2015-05-14	57.55	57.63	57.63	57.36	+0.23%	99	54,400	3,127,403
2015-05-13	58	57.5	58	57.45	-0.86%	323	300,300	17,323,208
2015-05-12	58	58	58.16	57.87	-0.02%	198	327,800	19,010,871
2015-05-08	58.01	58.01	58.01	57.83	+0.24%	202	113,600	6,586,947
2015-05-07	58.4	57.87	58.44	57.83	-0.91%	264	212,000	12,292,678
2015-05-06	58.58	58.4	58.74	58.33	-0.92%	167	258,700	15,129,454
2015-05-05	58.96	58.94	59.14	58.49	+0.31%	461	369,000	21,684,362
2015-04-30	58.3	58.76	58.79	58.3	+0.19%	144	162,300	9,505,529
2015-04-29	58.36	58.65	58.9	58.25	+0.17%	75	34,200	2,000,934
2015-04-28	58.66	58.55	58.95	58.29	-0.63%	175	124,900	7,321,701
2015-04-27	58.92	58.92	59.07	58.61	+0.12%	151	106,000	6,231,710
2015-04-24	57.76	58.85	58.99	57.55	+1.55%	239	151,500	8,838,966
2015-04-23	55	57.95	58.18	55	-0.46%	240	251,800	14,534,081
2015-04-22	57.94	58.22	58.34	57.92	+0.54%	273	212,600	12,343,624
2015-04-21	57.36	57.91	57.94	57.29	+1.22%	269	114,200	6,579,491
2015-04-20	58.47	57.21	59.2	56.41	-2.55%	1288	910,600	52,002,002
2015-04-17	59.14	58.71	59.81	58.58	-0.94%	405	196,200	11,597,239
2015-04-16	59.8	59.27	59.8	58.84	0.00%	300	99,100	5,857,857
2015-04-15	58.98	59.27	59.41	58.9	+0.61%	235	55,300	3,274,278
2015-04-14	59.18	58.91	59.3	58.75	-0.66%	334	87,400	5,154,493
2015-04-13	57.5	59.3	59.74	57.5	+1.91%	798	212,000	12,531,027
2015-04-10	57.62	58.19	58.19	57.1	+0.90%	230	78,900	4,534,293
2015-04-09	58.28	57.67	58.55	57.55	-1.59%	317	161,600	9,359,871
2015-04-08	59	58.6	59	58.1	-0.51%	224	217,800	12,702,522
2015-04-07	59.1	58.9	59.6	58.76	-0.03%	254	173,400	10,258,507
2015-04-06	59.22	58.92	59.3	58.88	-0.10%	236	219,400	12,947,878
2015-04-03	59	58.98	59.23	58.66	-0.03%	180	146,000	8,617,699
2015-04-02	58.9	59	59.44	58.06	+0.37%	248	171,200	10,073,178
2015-04-01	57.95	58.78	58.8	57.55	+1.34%	240	130,000	7,578,230
2015-03-31	56.92	58	58.8	56.6	+1.05%	484	296,700	17,205,853
2015-03-30	56.73	57.4	57.42	56.55	+1.50%	153	51,000	2,909,725
2015-03-27	57.36	56.55	57.98	56.55	-1.65%	377	146,900	8,386,190
2015-03-26	58.55	57.5	58.76	57.38	-2.01%	219	98,300	5,704,949
2015-03-25	58.9	58.68	59.31	58.29	-0.51%	327	192,500	11,307,588
2015-03-24	56.63	58.98	58.98	56.5	+4.08%	648	267,700	15,529,851
2015-03-23	57.76	56.67	57.76	56.39	-1.89%	266	155,200	8,833,598
2015-03-20	58.64	57.76	58.64	57.11	-0.77%	339	141,400	8,151,732
2015-03-19	58.97	58.21	59.09	58.09	-0.56%	167	49,600	2,903,651
2015-03-18	57.95	58.54	58.98	57.95	+0.81%	157	66,200	3,879,611
2015-03-17	59.32	58.07	59.75	57.88	-1.98%	413	189,100	11,108,158
2015-03-16	59.26	59.24	59.69	58.65	-0.60%	352	132,300	7,822,579
2015-03-13	60.4	59.6	60.81	59.3	-1.80%	281	121,300	7,266,636
2015-03-12	62.79	60.69	62.79	60.21	-0.72%	169	53,000	3,214,022
2015-03-11	61.01	61.13	61.7	60.52	+0.21%	267	72,600	4,450,534
2015-03-10	61.5	61	61.75	60	-1.57%	471	163,000	9,928,090
2015-03-06	62.41	61.97	63.74	61.75	+0.02%	576	391,400	24,617,807
2015-03-05	62.42	61.96	63.21	61	-0.75%	621	293,700	18,179,362
2015-03-04	63.66	62.43	64.2	62.35	-1.22%	434	593,100	37,546,338
2015-03-03	61.49	63.2	63.41	61.19	+2.98%	542	255,200	16,000,330
2015-03-02	61.23	61.37	62.36	61.12	+0.44%	227	120,800	7,454,811
2015-02-27	59.9	61.1	61.2	59.72	+1.21%	317	146,100	8,876,732
2015-02-26	60.59	60.37	60.77	59.64	+1.63%	222	100,800	6,080,241
2015-02-25	61.4	59.4	61.4	59.2	-2.43%	406	194,300	11,682,382
2015-02-24	60.52	60.88	61.18	60.44	-1.27%	432	220,500	13,408,925
2015-02-20	61.88	61.66	62.02	61.45	+0.51%	477	188,700	11,654,343
2015-02-19	61.27	61.35	61.82	60.27	-0.24%	372	225,800	13,777,947
2015-02-18	62.25	61.5	62.25	60.2	-0.03%	618	411,000	25,068,211
2015-02-17	61.02	61.52	61.99	61	-0.19%	208	83,600	5,137,565
2015-02-16	61.55	61.64	62.65	60.9	-0.50%	427	211,500	13,034,728
2015-02-13	61.5	61.95	62.6	61.03	+1.56%	614	484,500	30,060,018
2015-02-12	60.39	61	61.2	59.68	+1.60%	903	316,000	19,202,134
2015-02-11	59.2	60.04	60.39	59.01	+1.81%	768	299,400	17,926,059
2015-02-10	57.73	58.97	59.1	57.72	+1.45%	718	305,500	17,951,371
2015-02-09	58.13	58.13	60.55	57	-0.03%	1519	951,800	56,208,273
2015-02-06	57.97	58.15	58.41	57.63	+1.11%	527	262,200	15,216,847
2015-02-05	56.68	57.51	58.5	56.06	+1.34%	522	347,500	19,956,319
2015-02-04	56.67	56.75	57.3	55.8	+1.34%	512	659,800	37,103,888
2015-02-03	56.04	56	56.5	55.55	+1.43%	276	180,400	10,101,346
2015-02-02	56.98	55.21	56.98	54.6	-1.39%	426	440,500	24,580,078
2015-01-30	56	55.99	56.45	55.72	-0.12%	527	668,800	37,432,589
2015-01-29	55.94	56.06	56.23	55.35	+0.02%	359	155,200	8,673,294
2015-01-28	56.45	56.05	57.29	56.05	+0.29%	487	207,700	11,757,126
2015-01-27	55	55.89	56.03	54.3	+1.25%	443	305,300	16,887,162
2015-01-26	56.58	55.2	56.58	55.15	-3.16%	442	196,500	10,931,362
2015-01-23	56.78	57	58.17	56.71	+1.06%	1106	679,300	39,004,368
2015-01-22	55.09	56.4	57.7	54.98	+2.56%	1009	1,084,800	60,847,022
2015-01-21	55.19	54.99	55.19	54.8	+0.07%	456	559,200	30,750,707
2015-01-20	55.2	54.95	55.99	54.22	-0.38%	765	420,000	23,070,062
2015-01-19	55.31	55.16	55.77	54.92	-0.25%	419	385,700	21,360,499
2015-01-16	56.27	55.3	56.27	55.3	-0.36%	358	156,200	8,677,712
2015-01-15	56.27	55.5	57.16	55.31	-0.88%	737	913,500	51,277,495
2015-01-14	56.2	55.99	56.45	55.91	-0.39%	595	371,900	20,885,463
2015-01-13	56.55	56.21	56.99	55.91	-0.51%	291	189,200	10,666,356
2015-01-12	56.15	56.5	57	56.15	-1.40%	339	77,100	4,367,546
2015-01-09	57.91	57.3	58.2	56.56	0.00%	255	71,700	4,111,882
2015-01-08	58.6	57.3	60	57.3	-1.39%	442	285,200	16,776,328
2015-01-06	57.52	58.11	58.49	57.5	+0.28%	203	87,500	5,079,339
2015-01-05	56.99	57.95	58.77	56.99	0.00%	234	94,100	5,447,150

Архив котировок акции RTKMP по годам

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