История котировок RTKMP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-3062.5562.862.962.4+0.48%155147,1009,199,090
2016-12-2962.362.562.662.2+0.40%187183,50011,460,625
2016-12-2862.162.2562.4562.1+0.24%13867,8004,223,730
2016-12-2762.162.162.161.75+0.16%198219,30013,586,045
2016-12-2662.16262.161.85-0.08%14886,0005,331,755
2016-12-2362.362.0562.5561.9-0.48%313206,90012,852,890
2016-12-2262.362.3562.7562-0.32%271190,60011,879,420
2016-12-2162.962.556362.1-0.56%310253,80015,877,745
2016-12-2063.0562.963.1562.65-0.40%14981,7005,136,165
2016-12-196363.1563.562.9+0.56%213202,90012,806,725
2016-12-1663.3562.863.4562.75-0.71%253154,0009,706,695
2016-12-1563.2563.2563.3562.7-0.24%418528,50033,323,600
2016-12-146463.46463.2-0.55%309237,60015,070,195
2016-12-1364.1563.7564.1562.6-0.39%699835,60053,107,545
2016-12-1264.056464.3563.9+0.16%412214,60013,759,650
2016-12-0964.263.964.263.6-0.31%250160,60010,257,255
2016-12-0863.864.164.4563.5+0.79%403279,90017,917,425
2016-12-0763.7563.66463.5-0.16%196113,7007,241,735
2016-12-0663.3563.76463.15+0.55%489422,00026,849,950
2016-12-0562.663.3563.3562.6+1.12%387414,20026,091,470
2016-12-0262.562.6562.862.3+0.24%253179,40011,211,425
2016-12-0162.862.562.862.3-0.16%361270,00016,889,870
2016-11-3062.462.662.9562.3+0.40%271163,90010,276,935
2016-11-2962.362.3562.562.25+0.08%139160,3009,998,860
2016-11-2862.7562.362.8562.3-0.95%175173,90010,865,250
2016-11-2563.162.963.262.5-0.32%183108,5006,807,275
2016-11-2462.7563.163.4562.7+0.64%279788,90049,673,270
2016-11-2362.5562.762.8562.3+0.32%255216,60013,558,400
2016-11-2262.362.562.6562.25+0.16%110135,7008,479,300
2016-11-2162.4562.462.6562.250.00%101168,40010,506,895
2016-11-1862.362.462.462+0.48%198486,60030,342,200
2016-11-1762.3562.162.461.9+0.08%9861,2003,807,045
2016-11-1662.3562.0562.4562+0.08%10061,5003,823,690
2016-11-1562.056262.4561.95-0.08%10893,6005,814,940
2016-11-1462.0562.0562.561.9+0.40%202130,2008,090,780
2016-11-1162.8561.863.261.6-1.67%493457,30028,319,190
2016-11-1062.562.8563.562.2+0.80%544424,60026,777,095
2016-11-0961.662.3562.560.5+0.81%225152,3009,430,915
2016-11-0862.261.8562.4561.85-0.32%160103,1006,404,140
2016-11-0762.1562.0562.562-0.56%11862,1003,867,240
2016-11-0362.362.462.5562-0.32%14482,7005,143,745
2016-11-0263.562.663.6562.25-1.11%349221,20013,947,965
2016-11-0162.163.363.5561.9+2.01%238154,3009,711,405
2016-10-3161.5562.0562.1561.55+0.40%10336,9002,288,730
2016-10-2861.761.862.7555+0.08%393385,80023,714,780
2016-10-2761.6561.7561.9561.3-0.24%19564,7003,987,975
2016-10-2661.961.96261.7+0.08%9555,5003,432,805
2016-10-2561.8561.856261.65+0.16%9843,2002,672,660
2016-10-246261.756261.7-0.08%12165,6004,061,530
2016-10-2161.761.861.961.5+0.16%11166,8004,120,385
2016-10-2061.861.76261.7-0.32%11768,3004,224,480
2016-10-1962.0561.962.461.75-0.08%14086,4005,353,535
2016-10-186261.956261.6+0.16%10468,8004,252,835
2016-10-1762.261.8562.3561.85-0.32%157163,20010,113,500
2016-10-1462.2562.0562.3562-0.16%9743,9002,728,450
2016-10-1362.2562.1562.462.150.00%9526,3001,637,440
2016-10-1262.962.1563.362.15-1.04%17859,0003,700,705
2016-10-1162.562.863.262.3+0.56%243177,60011,166,735
2016-10-1061.9562.4562.4561.75+0.81%190126,8007,869,525
2016-10-0762.1561.9562.761.75-0.24%209102,4006,376,475
2016-10-0662.262.162.461.8+0.16%6940,7002,530,225
2016-10-0562.156262.5620.00%10039,2002,436,470
2016-10-0461.856262.461.85+0.16%8145,5002,826,345
2016-10-0361.961.962.1561.550.00%8260,0003,714,000
2016-09-3062.161.962.361.75-0.40%10263,0003,901,165
2016-09-2962.6562.1562.8562.15-0.16%10441,9002,615,530
2016-09-2862.262.2562.761.9+0.32%11357,0003,552,775
2016-09-2762.0562.0562.3561.85-0.16%10832,8002,035,920
2016-09-2661.762.1562.561.7+1.14%23797,8006,079,650
2016-09-2361.861.4561.8561.3-0.65%17475,4004,640,065
2016-09-2261.7561.8561.961.45+0.41%242107,7006,642,885
2016-09-2162.3561.662.3561.55-1.20%202115,5007,134,975
2016-09-2062.4562.3562.561.65+0.32%227103,9006,437,655
2016-09-1962.262.1562.3561.75+0.16%11433,3002,066,750
2016-09-1662.562.0562.5562-0.16%26380,9005,032,225
2016-09-1562.562.1562.5562.1-0.16%17745,2002,818,625
2016-09-1461.962.2562.561.9+0.40%19038,5002,398,015
2016-09-1363.56263.5561.8-2.05%481521,00032,466,110
2016-09-126463.364.1563.15-1.09%23099,6006,318,415
2016-09-0963.76465.563.65+0.16%321880,20056,660,150
2016-09-0864.1563.964.463.65+0.16%223117,3007,491,680
2016-09-0763.963.864.463.7+0.16%416226,10014,476,250
2016-09-0663.463.76462.55+0.55%388238,30015,104,160
2016-09-0562.7563.3563.4562.6+1.04%367449,60028,404,620
2016-09-0262.762.763.2562.550.00%335169,30010,649,685
2016-09-016362.76362.7-0.32%19988,9005,580,980
2016-08-3162.662.963.1562.5+0.64%271557,20035,018,375
2016-08-3062.5562.56362.35+0.08%213122,7007,690,185
2016-08-2962.2562.4562.562.1+0.40%265413,80025,761,925
2016-08-2662.862.262.9562.15-0.88%408218,90013,656,420
2016-08-2562.7562.7563.0562.450.00%427204,50012,804,740
2016-08-2463.2562.7563.462.65-1.10%579477,40030,060,870
2016-08-2363.463.4563.5562.95+0.08%384135,6008,577,045
2016-08-2263.763.463.763.05-1.01%702315,90020,013,565
2016-08-1964.0564.0564.5563.75+0.08%352218,30014,015,190
2016-08-1864.956465.1563.7-0.78%404240,30015,409,850
2016-08-176564.565.164.5-0.77%21550,9003,292,860
2016-08-1665.76565.7564.85-1.07%297101,8006,641,360
2016-08-1565.365.765.865.30.00%11327,6001,810,190
2016-08-1265.7565.766.365.2+0.23%252131,5008,617,115
2016-08-1165.2565.556665.1-0.08%22790,5005,927,310
2016-08-1066.565.666.865.5-1.28%317198,00013,105,020
2016-08-0966.0566.4566.7566+0.83%19082,8005,490,220
2016-08-086565.966.264.9+1.38%287127,7008,351,740
2016-08-0565.056565.3564.7-0.08%392141,8009,208,125
2016-08-0464.7565.0565.264.5+1.09%237187,80012,197,645
2016-08-0364.664.3564.663.9-0.08%241108,0006,938,175
2016-08-026564.46564.15-0.69%246172,80011,121,330
2016-08-0164.5564.8565.364.5+0.54%23794,1006,109,220
2016-07-2964.764.564.764.2-0.23%13593,3006,012,415
2016-07-2864.7564.6564.8564.15+0.08%25782,7005,337,165
2016-07-2765.3564.665.3564.2-0.92%331100,9006,510,725
2016-07-2666.3565.266.3564.75-0.38%29776,3004,970,320
2016-07-2564.0565.4569.763.5+2.27%760857,30057,525,665
2016-07-2264.76464.763.6-0.39%240108,5006,942,285
2016-07-2163.964.2564.563.85+0.78%24693,6006,011,035
2016-07-2063.6563.7563.9563.45+0.24%14752,5003,340,735
2016-07-1964.3563.664.8563.55-1.70%381213,50013,659,265
2016-07-1864.264.764.964+0.23%251115,6007,471,055
2016-07-1564.964.5565.564.05-0.84%430423,40027,388,820
2016-07-146665.16664.9-0.38%233138,4009,023,775
2016-07-1365.8565.3565.9565.1-1.36%222153,70010,065,210
2016-07-1265.7566.2566.2565.4+0.23%232274,20018,072,840
2016-07-1167.1566.167.1565.65-1.71%341167,90011,104,280
2016-07-086867.2568.2566.95-1.10%207110,6007,443,845
2016-07-0768.26871.8567.5-6.21%9601,494,900104,465,500
2016-07-0671.972.572.571.45+0.55%462391,30028,168,735
2016-07-0571.572.172.2571.5+0.70%284264,40019,025,185
2016-07-0470.3571.671.870.1+2.21%305207,60014,723,550
2016-07-0169.9570.0570.4569.85+0.29%13069,2004,856,865
2016-06-3070.469.8570.469.6+0.07%11262,5004,367,410
2016-06-2969.769.870.1569.35+0.22%13287,2006,088,975
2016-06-287069.6571.1569.65+0.36%10654,0003,775,590
2016-06-2769.7569.470.0569.4-0.64%219169,90011,826,190
2016-06-2469.369.8570.8569.25-0.57%427405,20028,262,665
2016-06-2369.870.2570.2569.7+0.36%182175,40012,274,500
2016-06-2270.457071.369.85-0.71%253191,90013,547,750
2016-06-2169.4570.570.969.25+1.73%222169,00011,834,765
2016-06-2069.7569.370.1569-0.29%208161,80011,240,980
2016-06-1769.9569.570.168+0.29%14783,5005,810,810
2016-06-1670.0569.370.1569-1.35%221161,40011,168,310
2016-06-1569.870.2571.169.65+0.50%149103,6007,282,160
2016-06-1469.869.970.2569.35-0.14%176101,1007,054,255
2016-06-1071.27071.3569.5-1.34%285497,80034,969,140
2016-06-0971.770.9571.770.8-1.46%214159,40011,348,995
2016-06-0872.37272.871.8-0.83%151102,6007,412,860
2016-06-0771.972.672.8571.9+0.90%11876,7005,560,990
2016-06-0672.1571.9572.371.7+0.21%14598,5007,092,075
2016-06-0372.4571.872.571.45-0.97%370352,00025,353,700
2016-06-027372.573.2571.45-0.82%365207,60014,988,005
2016-06-0173.573.174.0573.1-0.34%247163,90012,034,255
2016-05-3173.3573.3574.273.10.00%423419,40030,838,520
2016-05-3073.0573.3573.873-0.14%135102,6007,519,305
2016-05-2773.5573.4573.6572.85-0.07%171141,80010,388,010
2016-05-2673.5573.574.373.1-0.27%160115,0008,484,840
2016-05-2573.673.774.0573.3+0.41%10773,4005,406,570
2016-05-2473.6573.473.6572.45+0.41%10160,2004,400,475
2016-05-2372.5573.173.4572.45+1.04%10772,5005,291,230
2016-05-207372.3573.172.15-0.89%14961,0004,415,720
2016-05-1973.85737472.55-1.15%313227,00016,618,970
2016-05-1873.573.8574.673.35+0.96%398237,60017,589,830
2016-05-177373.1573.2572+0.34%204130,5009,479,390
2016-05-1672.2572.972.972+0.90%158148,30010,722,060
2016-05-1370.372.2572.8570.3-0.14%260142,50010,300,475
2016-05-1271.8572.3573.471.6+0.70%375420,50030,507,770
2016-05-1170.9571.8571.8570.3+1.77%179166,10011,848,465
2016-05-1070.470.671.0570.150.00%18481,1005,721,395
2016-05-0671.0570.671.170.25-0.77%185107,7007,599,060
2016-05-0571.3571.1571.570.35-0.35%16785,6006,065,615
2016-05-0472.2571.472.6570.8-0.83%251193,80013,845,645
2016-04-2972.67272.971.65-1.03%272131,6009,506,235
2016-04-2872.172.7572.7571.5+0.97%3031,345,20097,458,290
2016-04-2771.5572.0572.2571.25+0.77%248438,70031,578,000
2016-04-267271.572.171.4-0.42%153193,80013,890,575
2016-04-2571.0571.872.170.9+0.56%440617,60044,089,660
2016-04-2270.471.471.770.4+1.06%278286,30020,398,650
2016-04-2170.870.6571.470-0.21%277314,60022,171,565
2016-04-2069.270.870.869.2+2.02%283309,50021,689,350
2016-04-1968.3569.469.468.35+1.91%389185,60012,825,565
2016-04-1868.0568.168.4567.75-0.29%473230,60015,685,505
2016-04-156968.369.368.3-1.01%307218,90015,099,100
2016-04-1469.4697068.8-0.65%539364,10025,234,500
2016-04-1369.4569.4570.1569.15+0.43%308178,10012,426,030
2016-04-1269.969.1569.968.95-0.50%280225,00015,582,630
2016-04-1169.0569.569.8568.6+0.65%281243,50016,890,220
2016-04-0869.5569.0569.8568.95-0.65%190169,10011,699,215
2016-04-0769.769.569.7568.85+0.14%251178,30012,363,165
2016-04-0668.9569.469.4568.8+0.73%264199,00013,750,255
2016-04-0568.7568.969.2568.35-0.58%233150,00010,323,500
2016-04-0469.2569.369.568.6+0.51%14287,6006,048,975
2016-04-0168.668.9570.467.95+0.22%8101,018,60070,614,055
2016-03-3168.1568.869.4567.85+1.18%6101,324,70091,442,035
2016-03-3068.156868.4567.6+0.29%437319,20021,711,775
2016-03-296767.868.166.75+1.42%325416,60028,104,830
2016-03-2867.1566.8567.566.5-0.37%150170,10011,426,495
2016-03-2567.0567.167.267+0.22%8460,9004,085,905
2016-03-2466.9566.9567.6566.8-0.52%190132,9008,934,015
2016-03-2366.967.367.566.8-0.07%321346,50023,238,545
2016-03-2267.0567.3567.5566.6+0.67%257286,20019,150,295
2016-03-2166.666.967.166.35-0.15%279344,30022,935,130
2016-03-1867.76767.966.5-1.03%499927,70062,023,835
2016-03-1766.8567.767.766.85+1.58%267162,20010,888,025
2016-03-1666.266.6566.866.2+0.68%9660,6004,031,365
2016-03-1566.3566.266.566+0.30%185120,4007,983,190
2016-03-1467.56667.565.5-1.49%356343,40022,727,100
2016-03-1166.56767.566.2+0.75%306227,10015,249,535
2016-03-1066.4566.566.966.2+0.68%163113,4007,552,780
2016-03-0966.0566.0566.865.75-0.23%280198,30013,140,515
2016-03-0766.1566.266.365.95+0.53%184175,40011,608,800
2016-03-0465.8565.8565.9565.3-0.08%198186,00012,215,105
2016-03-0365.8565.966.1565.55+0.53%208126,7008,338,825
2016-03-0265.9565.5566.165.45-0.30%177121,7008,003,100
2016-03-0164.965.7566.1564.7+1.54%308220,00014,387,515
2016-02-2964.664.7564.9564.4-0.23%194134,9008,729,695
2016-02-2664.8564.965.3564.5+0.85%216231,20015,029,000
2016-02-2564.764.3564.7640.00%14993,6006,018,955
2016-02-2465.264.3565.564.15-1.76%309173,70011,250,790
2016-02-2264.8565.565.8564.85+1.00%284289,20018,946,170
2016-02-2064.664.8564.964.6-0.23%3613,800893,620
2016-02-19656565.264.7-0.76%107110,4007,174,380
2016-02-1864.565.565.564+1.47%656906,70058,869,135
2016-02-1764.264.5564.663.9+0.78%285227,30014,593,175
2016-02-1664.364.0564.363.6+0.16%163114,6007,323,330
2016-02-1564.9563.9564.9563.9-0.08%13594,3006,053,710
2016-02-12646464.463.950.00%10053,4003,422,255
2016-02-1164.556464.663.65-1.46%254139,8008,965,005
2016-02-1064.764.956564.5+0.08%9834,8002,251,910
2016-02-0964.7564.96564.55-0.08%16161,2003,965,310
2016-02-0864.764.9565.6564.45+0.70%335260,70016,965,790
2016-02-056564.565.1564.3-0.77%29880,9005,231,580
2016-02-04666566.0564.65-0.61%32907,240,500471,806,570
2016-02-0365.5565.466.565.15-0.68%40248,647,100569,894,425
2016-02-0265.1565.856665.1+1.07%14803,371,900221,652,590
2016-02-0165.865.1566.264.7+0.23%278123,5008,076,705
2016-01-2965.356565.764.6+0.08%228135,3008,813,315
2016-01-2864.9564.9565.3564.75+0.70%225195,90012,754,830
2016-01-276564.565.264.250.00%177116,9007,563,635
2016-01-266564.565.164.5-0.92%9444,7002,891,120
2016-01-256665.166.364.85-1.06%15761,8004,059,385
2016-01-2265.9565.866.865.45+0.77%32764,3004,258,175
2016-01-2164.265.365.464.2+1.08%14553,3003,465,130
2016-01-206664.66664.3-3.00%24665,3004,226,490
2016-01-196566.666.665+3.02%216133,9008,869,170
2016-01-1863.364.6565.262.6+1.73%364306,40019,607,460
2016-01-1565.8563.5565.8563.15-3.42%396132,4008,554,555
2016-01-1465.9565.866.465.2-0.75%189135,8008,882,930
2016-01-1366.9566.367.5566+0.45%13750,2003,363,605
2016-01-1265.956668.465-0.68%371447,00030,120,075
2016-01-1167.566.4567.6566.25-2.49%22893,2006,225,285
2016-01-0667.668.1568.1567.5+0.96%5212,100820,655
2016-01-0567.4567.567.767.1-0.66%9135,3002,378,885
2016-01-0469.267.9569.267.70.00%9823,6001,612,915

Архив котировок акции RTKMP по годам

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