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)
2017-12-29	55.83	55.95	55.98	55.72	+0.45%	204	136,200	7,606,050
2017-12-28	55.64	55.7	55.7	55.5	+0.14%	373	231,200	12,863,508
2017-12-27	55.5	55.62	56.03	55.35	+0.04%	885	779,600	43,451,115
2017-12-26	56.28	55.6	56.28	55.5	-0.39%	212	130,100	7,241,256
2017-12-25	55.5	55.82	56.45	55.5	-0.25%	190	157,800	8,834,373
2017-12-22	56.24	55.96	56.24	55.19	+0.02%	411	420,800	23,515,683
2017-12-21	56.08	55.95	56.51	55	-1.11%	432	430,700	24,109,925
2017-12-20	56.83	56.58	56.92	55.7	-0.40%	736	754,000	42,540,338
2017-12-19	56.22	56.81	56.88	56	+1.18%	3189	854,900	48,204,465
2017-12-18	55.8	56.15	56.26	55.74	+0.45%	459	1,033,200	57,948,159
2017-12-15	55.55	55.9	56	55.55	-0.07%	253	159,300	8,897,780
2017-12-14	55.85	55.94	56	55.71	+0.18%	276	145,600	8,136,409
2017-12-13	55.85	55.84	56.39	55.55	-0.20%	382	552,000	30,964,663
2017-12-12	55.09	55.95	56.29	54.05	+1.40%	968	601,900	33,559,219
2017-12-11	54.58	55.18	55.28	54.58	+0.91%	323	195,800	10,773,662
2017-12-08	54.4	54.68	54.7	54.28	+0.15%	173	154,000	8,403,178
2017-12-07	54.55	54.6	54.99	54.39	-0.51%	472	219,000	11,956,339
2017-12-06	55.29	54.88	55.29	54.48	+0.35%	145	94,200	5,150,636
2017-12-05	55.05	54.69	55.06	54.4	-1.01%	285	169,500	9,289,791
2017-12-04	55.45	55.25	55.65	55.06	-0.36%	256	111,500	6,171,700
2017-12-01	54.69	55.45	55.5	54.69	+1.74%	374	256,200	14,127,144
2017-11-30	54.67	54.5	54.7	54.25	-0.27%	185	124,400	6,764,118
2017-11-29	54.71	54.65	54.93	54.1	-0.36%	303	221,700	12,072,096
2017-11-28	55.04	54.85	55.21	54.5	-0.81%	328	229,700	12,603,920
2017-11-27	56	55.3	56	55	-0.18%	262	170,300	9,443,073
2017-11-24	55.07	55.4	55.97	55.07	+0.56%	224	120,100	6,666,618
2017-11-23	55.45	55.09	55.5	54.76	-0.47%	383	260,300	14,306,335
2017-11-22	55.77	55.35	56	55.35	-0.77%	251	252,600	14,045,782
2017-11-21	56	55.78	56.5	55.33	-0.38%	385	272,100	15,212,810
2017-11-20	55.1	55.99	56	55.02	+1.80%	326	198,300	10,996,674
2017-11-17	55.1	55	55.29	54.75	+0.02%	214	105,400	5,801,684
2017-11-16	55.15	54.99	55.35	54.51	+0.04%	473	485,400	26,567,606
2017-11-15	55.9	54.97	55.9	54.8	-0.24%	522	470,900	25,947,335
2017-11-14	56.5	55.1	56.51	54.84	-2.94%	1139	932,400	51,652,531
2017-11-13	56.53	56.77	57.2	56.53	-0.37%	331	418,200	23,822,331
2017-11-10	56.98	56.98	57.3	56.42	+0.99%	617	1,050,500	59,922,987
2017-11-09	56.1	56.42	57.32	55.91	+0.66%	1280	1,409,200	80,123,514
2017-11-08	56.4	56.05	56.94	55.25	-0.43%	544	448,400	25,133,549
2017-11-07	56.02	56.29	56.67	55.61	+0.48%	887	788,200	44,255,335
2017-11-03	54.45	56.02	56.21	54.17	+3.47%	3426	1,998,900	110,653,490
2017-11-02	53.55	54.14	54.15	53.5	+1.37%	852	1,011,700	54,559,891
2017-11-01	53.2	53.41	53.7	52.9	+0.60%	531	456,000	24,319,612
2017-10-31	53.15	53.09	53.22	52.96	-0.08%	348	227,300	12,070,278
2017-10-30	52.77	53.13	53.18	52.43	+0.74%	481	658,200	34,883,284
2017-10-27	52.8	52.74	52.95	52.5	+0.08%	314	435,500	22,932,481
2017-10-26	52.4	52.7	52.7	52.01	+0.51%	330	406,000	21,259,738
2017-10-25	52.63	52.43	52.78	52.16	-0.32%	207	113,300	5,934,589
2017-10-24	52.6	52.6	53	52.2	+0.13%	296	208,800	10,983,049
2017-10-23	52.1	52.53	52.66	52	+0.83%	313	193,000	10,113,243
2017-10-20	52.24	52.1	52.24	51.87	+0.40%	296	191,300	9,948,819
2017-10-19	52.46	51.89	52.49	51.81	-1.07%	391	437,600	22,842,194
2017-10-18	52.55	52.45	52.7	52.29	-0.10%	973	476,500	24,988,609
2017-10-17	52.66	52.5	52.73	52.3	-0.17%	271	376,300	19,746,627
2017-10-16	52.69	52.59	52.86	52.29	-0.25%	331	263,500	13,857,619
2017-10-13	53	52.72	53	52.47	-0.36%	386	255,600	13,456,528
2017-10-12	53.1	52.91	53.53	52.9	-0.11%	401	331,600	17,614,789
2017-10-11	52.92	52.97	53	52.82	+0.25%	205	128,800	6,820,848
2017-10-10	53.02	52.84	53.02	52.84	-0.41%	200	257,500	13,639,881
2017-10-09	52.82	53.06	53.06	52.68	+0.23%	287	176,800	9,358,791
2017-10-06	52.91	52.94	53.03	52.77	+0.08%	285	195,500	10,353,512
2017-10-05	52.45	52.9	52.94	52.18	+0.86%	251	175,900	9,254,578
2017-10-04	52.75	52.45	52.75	52.15	-0.06%	338	236,900	12,393,525
2017-10-03	53.44	52.48	53.5	52.4	-2.05%	654	327,300	17,290,464
2017-10-02	53.75	53.58	53.75	53.31	+0.28%	326	165,100	8,839,327
2017-09-29	53.38	53.43	53.43	53.15	+0.17%	152	69,200	3,685,982
2017-09-28	53.14	53.34	53.51	53.05	+0.09%	223	154,500	8,246,967
2017-09-27	53.18	53.29	53.5	53	+0.55%	257	158,500	8,446,900
2017-09-26	53	53	53.39	52.62	-0.17%	428	383,700	20,357,414
2017-09-25	54	53.09	54	53	-1.01%	494	335,400	17,951,025
2017-09-22	52.78	53.63	53.95	52.62	+0.92%	3295	1,132,400	60,738,136
2017-09-21	52.7	53.14	53.24	52.3	+0.57%	729	462,600	24,426,630
2017-09-20	52	52.84	53.49	51.91	+1.71%	1043	691,800	36,422,103
2017-09-19	51.1	51.95	51.98	51.1	+1.27%	809	692,500	35,796,590
2017-09-18	51.33	51.3	51.5	51.08	-0.18%	404	394,100	20,210,880
2017-09-15	50.55	51.39	51.39	50.54	+1.54%	325	257,600	13,145,722
2017-09-14	51.18	50.61	51.18	50.15	-1.13%	2002	2,139,000	108,112,748
2017-09-13	51.24	51.19	52.25	50.95	-0.02%	1237	1,034,200	53,221,590
2017-09-12	51.39	51.2	51.39	51.18	+0.02%	240	344,500	17,653,597
2017-09-11	51.1	51.19	51.4	50.91	0.00%	411	436,800	22,340,929
2017-09-08	51.34	51.19	51.45	51.02	-0.12%	319	492,300	25,208,897
2017-09-07	51.29	51.25	51.35	51.14	+0.14%	260	291,500	14,932,336
2017-09-06	51.28	51.18	51.4	51.06	-0.12%	184	85,200	4,363,259
2017-09-05	51.3	51.24	51.5	51.11	-0.02%	255	125,800	6,445,462
2017-09-04	51.49	51.25	52.26	51.24	-0.66%	569	466,100	24,152,415
2017-09-01	50.87	51.59	53.11	50.75	+1.46%	758	464,500	23,950,211
2017-08-31	50.6	50.85	50.86	50.6	+0.20%	288	148,800	7,547,551
2017-08-30	50.81	50.75	50.9	50.64	+0.10%	193	119,400	6,060,783
2017-08-29	50.67	50.7	50.8	50.55	-0.28%	206	121,200	6,142,912
2017-08-28	50.71	50.84	50.94	50.63	+0.26%	246	147,000	7,468,967
2017-08-25	50.81	50.71	50.92	50.5	-0.24%	254	225,800	11,455,601
2017-08-24	50.81	50.83	50.83	50.4	+0.16%	181	100,600	5,095,121
2017-08-23	50.84	50.75	50.85	50.59	-0.24%	213	93,400	4,737,537
2017-08-22	50.71	50.87	50.87	50.63	-0.04%	200	220,800	11,208,357
2017-08-21	50.82	50.89	50.98	50.5	+0.28%	361	230,000	11,677,362
2017-08-18	50.5	50.75	50.81	50.27	+0.51%	338	207,400	10,504,467
2017-08-17	50.4	50.49	50.7	50.3	+0.54%	228	123,800	6,253,884
2017-08-16	50.51	50.22	50.67	50.22	-0.55%	465	321,000	16,179,941
2017-08-15	50.22	50.5	50.6	50.22	+0.42%	491	394,200	19,895,601
2017-08-14	50.23	50.29	50.35	50.08	+0.10%	256	115,800	5,813,753
2017-08-11	50.45	50.24	50.59	49.98	-0.89%	2368	1,169,700	58,693,739
2017-08-10	50.61	50.69	51.13	50.45	-0.02%	819	910,200	46,069,200
2017-08-09	51.11	50.7	51.24	50.5	-1.32%	990	632,500	32,166,826
2017-08-08	51.6	51.38	51.7	51.25	-0.60%	415	226,000	11,638,220
2017-08-07	51.6	51.69	51.86	51.5	-0.02%	408	316,500	16,352,320
2017-08-04	51.6	51.7	51.91	51.6	0.00%	307	225,600	11,669,375
2017-08-03	51.71	51.7	52.01	51.65	-0.04%	689	564,100	29,211,309
2017-08-02	51.6	51.72	51.83	51.52	+0.06%	352	311,600	16,107,653
2017-08-01	51.05	51.69	51.82	51.05	+1.25%	488	392,700	20,245,720
2017-07-31	50.8	51.05	51.4	50.8	+0.39%	369	452,100	23,147,655
2017-07-28	51	50.85	51.1	50.6	-0.49%	295	161,400	8,213,705
2017-07-27	51.05	51.1	51.3	51	0.00%	275	279,100	14,271,520
2017-07-26	51.1	51.1	51.2	50.85	+0.29%	239	162,100	8,273,880
2017-07-25	51	50.95	51.3	50.75	-0.10%	288	235,000	11,971,920
2017-07-24	50.85	51	51.25	50.3	+0.29%	392	338,500	17,207,615
2017-07-21	50.85	50.85	50.9	50.55	0.00%	297	196,500	9,958,635
2017-07-20	51.45	50.85	51.5	50.75	-0.88%	457	770,200	39,197,245
2017-07-19	50.75	51.3	51.45	50.45	+1.38%	911	1,971,600	100,047,500
2017-07-18	51.65	50.6	51.65	50.45	-1.94%	1227	1,442,900	73,277,380
2017-07-17	52.2	51.6	52.3	51.1	-0.77%	1295	1,350,200	69,749,725
2017-07-14	52.75	52	52.75	52	-1.23%	505	577,500	30,148,520
2017-07-13	52.75	52.65	53.25	52.35	+0.29%	303	300,600	15,860,970
2017-07-12	52.5	52.5	53.45	52.35	0.00%	479	420,100	22,132,535
2017-07-11	53.35	52.5	53.45	51.5	-1.59%	862	661,600	34,761,840
2017-07-10	53.65	53.35	53.75	53	-0.56%	534	387,800	20,729,415
2017-07-07	53.7	53.65	54.1	53.45	-0.28%	528	440,100	23,671,345
2017-07-06	54.25	53.8	54.5	53.7	-7.96%	1881	1,912,600	103,687,895
2017-07-05	58.15	58.45	58.45	58.1	+0.78%	894	1,268,500	73,962,740
2017-07-04	58	58	58.25	57.95	+0.09%	557	673,400	39,136,860
2017-07-03	58.35	57.95	58.5	57.85	-0.52%	410	542,900	31,548,500
2017-06-30	58.1	58.25	58.25	57.8	+0.34%	351	370,700	21,527,935
2017-06-29	58.6	58.05	58.6	57.5	-0.68%	650	530,900	30,795,840
2017-06-28	58.4	58.45	58.7	58.05	+0.09%	321	370,700	21,689,170
2017-06-27	57.55	58.4	58.4	57.55	+0.95%	382	391,300	22,765,160
2017-06-26	57.6	57.85	57.9	57.35	+0.52%	357	268,700	15,523,770
2017-06-23	56.5	57.55	57.6	56.3	+1.95%	460	347,100	19,861,300
2017-06-22	56	56.45	56.45	55.7	+1.07%	257	194,300	10,934,335
2017-06-21	55.3	55.85	56.25	55.3	+0.90%	357	390,300	21,727,925
2017-06-20	54.95	55.35	55.5	54.9	+1.00%	319	304,300	16,810,860
2017-06-19	54.65	54.8	55	54.6	+0.37%	232	147,500	8,094,865
2017-06-16	54.45	54.6	54.9	54.15	+0.92%	343	257,400	14,058,655
2017-06-15	55	54.1	55.2	54.1	-1.64%	816	1,173,200	64,390,725
2017-06-14	54.35	55	55.2	54.35	+0.92%	1106	950,900	52,347,755
2017-06-13	54.2	54.5	54.6	54.1	+0.55%	224	235,700	12,844,150
2017-06-09	54.7	54.2	54.7	53.8	-0.55%	1725	986,700	53,390,620
2017-06-08	54.9	54.5	54.9	54.45	-0.37%	234	176,500	9,645,785
2017-06-07	54.95	54.7	55	54.7	-0.45%	232	127,300	6,985,545
2017-06-06	55.5	54.95	55.5	54.8	-0.90%	356	260,100	14,302,825
2017-06-05	55.5	55.45	55.75	55.3	0.00%	132	89,600	4,976,445
2017-06-02	55	55.45	55.5	54.55	+0.54%	299	162,200	8,928,065
2017-06-01	55.7	55.15	55.75	54.8	-0.18%	315	181,300	9,972,970
2017-05-31	55.75	55.25	55.85	55.25	-1.16%	247	199,100	11,061,920
2017-05-30	55.6	55.9	56	55.45	+0.54%	353	220,100	12,285,115
2017-05-29	54.9	55.6	55.8	54.9	-0.09%	168	119,900	6,661,615
2017-05-26	55.65	55.65	55.65	54.9	+0.54%	225	132,300	7,320,585
2017-05-25	55.6	55.35	55.95	55.35	-0.54%	233	135,900	7,558,515
2017-05-24	55.3	55.65	57	55	+0.63%	436	427,200	23,809,270
2017-05-23	55.15	55.3	55.55	55.1	0.00%	193	100,100	5,541,220
2017-05-22	55.25	55.3	55.6	55.1	+0.36%	245	157,900	8,727,015
2017-05-19	55.85	55.1	55.85	55	-0.72%	445	299,800	16,559,545
2017-05-18	56.05	55.5	56.25	55.4	-1.33%	688	561,800	31,326,135
2017-05-17	56.15	56.25	56.5	56.05	-0.09%	186	142,900	8,048,375
2017-05-16	57.2	56.3	57.25	56.1	-1.05%	447	347,500	19,625,140
2017-05-15	56.45	56.9	57.1	56.45	+0.80%	278	441,300	25,020,285
2017-05-12	56.5	56.45	56.5	56.2	-0.09%	139	169,800	9,563,400
2017-05-11	56.85	56.5	56.9	56.3	-0.53%	212	260,200	14,700,165
2017-05-10	57.05	56.8	57.05	56.5	0.00%	235	205,100	11,653,745
2017-05-05	56.8	56.8	57	56.6	-0.18%	125	84,500	4,799,765
2017-05-04	57.05	56.9	57.1	56.85	-0.35%	200	275,400	15,695,760
2017-05-03	57.55	57.1	57.55	56	-1.13%	414	440,600	25,061,455
2017-05-02	57.3	57.75	57.85	57.3	+0.61%	148	159,000	9,187,490
2017-04-28	57.15	57.4	57.75	57	+1.15%	317	185,600	10,619,525
2017-04-27	57.45	56.75	57.95	56.6	-1.90%	486	301,000	17,266,525
2017-04-26	57.1	57.85	57.9	56.9	+1.76%	468	442,000	25,418,305
2017-04-25	56.3	56.85	57.3	56.15	+1.43%	590	523,800	29,691,695
2017-04-24	56.25	56.05	56.75	55.85	+0.18%	414	422,900	23,731,680
2017-04-21	55.9	55.95	56.6	55.75	+0.09%	269	209,900	11,778,400
2017-04-20	55.9	55.9	55.95	55.5	0.00%	341	300,200	16,709,460
2017-04-19	56	55.9	56.25	55.85	-0.45%	201	103,400	5,789,760
2017-04-18	56.6	56.15	56.8	56	-0.80%	212	87,000	4,888,985
2017-04-17	56.15	56.6	56.75	55.85	+0.80%	303	154,300	8,679,780
2017-04-14	56	56.15	56.5	55.75	-0.71%	268	113,900	6,389,500
2017-04-13	56.75	56.55	56.75	55.7	-0.35%	489	249,900	14,074,440
2017-04-12	57.4	56.75	57.5	56.5	-1.13%	341	153,000	8,689,525
2017-04-11	57.35	57.4	57.7	57.15	+0.26%	271	216,200	12,390,980
2017-04-10	58.1	57.25	58.25	56.65	-1.80%	593	360,700	20,665,335
2017-04-07	58.65	58.3	58.65	57.75	-0.68%	347	369,400	21,467,280
2017-04-06	58.75	58.7	59.05	58.5	0.00%	157	171,500	10,097,270
2017-04-05	58.3	58.7	59.05	58.2	+0.60%	310	265,400	15,595,545
2017-04-04	58.4	58.35	58.6	58	+0.09%	146	106,500	6,208,950
2017-04-03	58.05	58.3	58.65	58.05	+0.43%	128	87,300	5,097,465
2017-03-31	58.4	58.05	58.6	57.75	-0.68%	355	175,200	10,187,645
2017-03-30	58.7	58.45	59	58.4	-0.76%	161	101,800	5,963,740
2017-03-29	58.75	58.9	59.2	58.6	-0.17%	87	41,200	2,425,220
2017-03-28	58.7	59	59.1	58.05	+0.34%	162	84,000	4,929,445
2017-03-27	58.95	58.8	59.25	58.5	-0.68%	211	135,900	7,969,885
2017-03-24	58.75	59.2	59.2	58.55	+0.34%	207	133,200	7,848,670
2017-03-23	58.9	59	59.7	58.8	+0.08%	298	249,500	14,758,405
2017-03-22	58.55	58.95	58.95	58.35	-0.08%	189	89,400	5,234,180
2017-03-21	58.75	59	59.2	58.65	+0.60%	330	156,200	9,204,490
2017-03-20	59	58.65	59.3	57.9	-0.59%	1009	1,461,100	85,183,570
2017-03-17	58.1	59	59	58	+1.55%	287	257,300	15,143,640
2017-03-16	59.15	58.1	59.3	57.5	-1.02%	682	511,600	29,737,770
2017-03-15	59.05	58.7	59.4	58.6	-0.59%	224	193,300	11,392,360
2017-03-14	58.7	59.05	59.45	58.55	+0.68%	442	338,900	20,035,595
2017-03-13	58.1	58.65	58.75	57.75	+0.95%	524	182,000	10,600,985
2017-03-10	58	58.1	58.3	57.3	+0.17%	670	680,200	39,410,840
2017-03-09	59.25	58	59.3	57.55	-2.44%	1149	878,200	51,302,980
2017-03-07	61	59.45	61	59.2	-2.62%	1391	1,183,100	70,699,405
2017-03-06	61.1	61.05	61.45	60.8	-0.16%	468	327,200	19,980,600
2017-03-03	61	61.15	61.15	60.25	+0.58%	446	420,000	25,514,490
2017-03-02	60.85	60.8	61.5	60.5	0.00%	579	430,700	26,258,685
2017-03-01	60.4	60.8	61.1	60.35	+0.66%	925	405,300	24,628,505
2017-02-28	61.35	60.4	61.5	59.9	-1.47%	1318	757,900	45,862,430
2017-02-27	62.25	61.3	62.25	61.05	-1.05%	874	379,900	23,355,210
2017-02-24	62.55	61.95	62.55	61.55	-0.88%	1096	639,700	39,630,000
2017-02-22	62.8	62.5	62.95	62.25	-0.16%	530	278,000	17,375,440
2017-02-21	62.55	62.6	62.95	62.4	+0.40%	395	243,100	15,241,790
2017-02-20	62.95	62.35	63.55	62.3	-0.87%	1218	797,600	50,125,985
2017-02-17	64.1	62.9	64.3	62.8	-1.72%	1084	760,100	48,206,270
2017-02-16	64.35	64	65.5	63.75	-0.39%	667	835,100	53,978,600
2017-02-15	64.85	64.25	64.95	63.55	-0.77%	461	475,900	30,696,525
2017-02-14	65	64.75	65.25	64.35	-0.69%	386	396,800	25,733,615
2017-02-13	65.7	65.2	66.25	64.95	-0.84%	411	415,700	27,282,820
2017-02-10	66.1	65.75	66.4	65.5	-0.30%	429	370,400	24,394,240
2017-02-09	63.25	65.95	66.9	63.15	+4.68%	2706	2,710,000	176,151,850
2017-02-08	63.15	63	63.3	62.8	-0.32%	344	287,800	18,137,955
2017-02-07	62.95	63.2	63.35	62.95	+0.40%	228	277,100	17,484,855
2017-02-06	62.85	62.95	63.25	62.85	+0.24%	302	358,000	22,585,105
2017-02-03	62.75	62.8	63.1	62.7	-0.16%	492	386,100	24,273,430
2017-02-02	63.3	62.9	63.6	62.9	-0.32%	405	333,700	21,065,190
2017-02-01	63	63.1	63.35	62.8	+0.32%	400	429,200	27,077,750
2017-01-31	63.2	62.9	63.25	62.7	-0.24%	266	165,600	10,411,995
2017-01-30	63	63.05	63.4	63	+0.08%	342	282,300	17,849,910
2017-01-27	62.85	63	63.1	62.5	+0.56%	503	323,600	20,349,750
2017-01-26	62.55	62.65	63	62.4	+0.56%	608	570,700	35,746,810
2017-01-25	63.05	62.3	63.1	62.3	-1.19%	650	412,000	25,794,220
2017-01-24	62.75	63.05	63.15	62.65	+0.32%	324	230,200	14,485,830
2017-01-23	63	62.85	63	62.5	+0.16%	303	267,200	16,755,295
2017-01-20	62.75	62.75	63	62.55	+0.32%	260	289,900	18,198,015
2017-01-19	62.8	62.55	62.95	62.35	-0.32%	504	387,300	24,239,060
2017-01-18	62.9	62.75	63.1	62.65	-0.24%	231	186,400	11,709,045
2017-01-17	63.05	62.9	63.15	62.7	-0.24%	194	102,700	6,462,240
2017-01-16	62.8	63.05	63.3	62.8	+0.32%	170	129,100	8,139,925
2017-01-13	63	62.85	63.05	62.55	-0.16%	208	120,500	7,563,725
2017-01-12	63.1	62.95	63.15	62.7	0.00%	165	181,500	11,429,645
2017-01-11	63.05	62.95	63.1	62.85	0.00%	218	312,100	19,657,075
2017-01-10	62.85	62.95	63.1	62.7	+0.08%	149	102,400	6,446,455
2017-01-09	63.05	62.9	63.1	62.6	-0.16%	185	136,000	8,553,145
2017-01-06	62.85	63	63	62.5	+0.32%	188	148,800	9,354,735
2017-01-05	63.1	62.8	63.8	62.55	-0.48%	295	187,800	11,831,750
2017-01-04	63.4	63.1	63.7	62.95	-0.39%	155	114,200	7,224,745
2017-01-03	62.8	63.35	63.5	62.8	0.00%	226	145,400	9,202,655

Архив котировок акции RTKMP по годам

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