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)
2018-12-29	60.6	60.4	60.85	60.4	-0.08%	231	140,900	8,537,140
2018-12-28	59.95	60.45	60.5	59.95	+0.83%	265	304,900	18,381,080
2018-12-27	60.1	59.95	60.45	59.65	+0.08%	410	357,700	21,414,880
2018-12-26	59.85	59.9	60.1	59.85	0.00%	151	87,100	5,224,650
2018-12-25	60.05	59.9	60.05	59.65	+0.08%	194	183,000	10,950,175
2018-12-24	60.05	59.85	60.05	59.75	0.00%	160	165,300	9,890,010
2018-12-21	59.8	59.85	60.05	59.8	-0.08%	95	32,500	1,947,195
2018-12-20	59.8	59.9	60.05	59.5	-0.17%	205	128,800	7,708,185
2018-12-19	60.1	60	60.1	59.8	0.00%	138	70,800	4,245,840
2018-12-18	59.95	60	60	59.8	+0.33%	111	81,800	4,901,620
2018-12-17	59.75	59.8	60	59.75	-0.17%	110	65,400	3,919,715
2018-12-14	59.95	59.9	60	59.7	-0.17%	142	102,200	6,116,245
2018-12-13	59.8	60	60	59.7	+0.25%	86	57,800	3,461,990
2018-12-12	59.8	59.85	60	59.65	0.00%	142	102,400	6,123,295
2018-12-11	60.05	59.85	60.05	59.85	-0.08%	140	73,300	4,394,230
2018-12-10	59.7	59.9	60.05	59.7	-0.17%	129	57,000	3,418,585
2018-12-07	60	60	60.05	59.75	-0.08%	140	56,800	3,403,505
2018-12-06	60	60.05	60.05	59.75	+0.08%	130	71,100	4,260,310
2018-12-05	59.85	60	60.5	59.75	+0.08%	236	121,200	7,263,870
2018-12-04	60.2	59.95	60.2	59.8	-0.33%	202	101,100	6,066,535
2018-12-03	60.15	60.15	60.2	59.9	+0.50%	139	90,900	5,464,565
2018-11-30	60.15	59.85	60.15	59.65	-0.33%	178	79,100	4,736,680
2018-11-29	60.3	60.05	60.3	59.95	+0.17%	186	96,200	5,775,375
2018-11-28	60.25	59.95	60.3	59.75	-0.17%	160	96,400	5,790,525
2018-11-27	59.95	60.05	60.2	59.8	+0.33%	91	41,200	2,474,620
2018-11-26	60	59.85	60.25	59.6	-0.17%	147	64,200	3,844,090
2018-11-23	60.5	59.95	60.5	59.75	-0.50%	120	82,100	4,923,340
2018-11-22	60.35	60.25	60.65	59.95	+0.17%	141	249,600	15,090,160
2018-11-21	60.1	60.15	60.15	59.85	+0.17%	42	15,000	900,280
2018-11-20	60.25	60.05	60.25	59.7	0.00%	89	37,400	2,241,170
2018-11-19	60.05	60.05	60.25	59.95	+0.08%	181	266,000	15,969,820
2018-11-16	60.5	60	60.5	59.75	-0.08%	120	92,000	5,516,990
2018-11-15	59.9	60.05	60.4	59.7	+0.17%	262	231,200	13,908,710
2018-11-14	60.1	59.95	60.1	59.05	-0.08%	158	182,300	10,906,605
2018-11-13	60	60	60.1	59.9	-0.25%	123	260,300	15,618,240
2018-11-12	60	60.15	60.15	59.8	+0.42%	75	53,800	3,231,765
2018-11-09	59.8	59.9	60	59.6	+0.17%	180	148,900	8,922,810
2018-11-08	60.05	59.8	60.15	59.75	-0.25%	165	128,900	7,712,795
2018-11-07	59.95	59.95	60.35	59.15	0.00%	345	486,700	29,027,970
2018-11-06	60.4	59.95	60.5	59.85	-0.17%	123	56,400	3,389,365
2018-11-02	59.85	60.05	60.5	59.85	+0.42%	167	343,500	20,673,225
2018-11-01	59.7	59.8	60.35	59.35	+0.54%	219	106,900	6,406,385
2018-10-31	59.39	59.48	59.79	59.2	+0.32%	155	191,300	11,374,871
2018-10-30	60	59.29	60	58.66	+0.05%	266	157,400	9,292,564
2018-10-29	59.56	59.26	60.04	59.03	-0.40%	383	215,400	12,835,289
2018-10-26	59.32	59.5	60.75	58.95	+0.27%	218	197,700	11,769,694
2018-10-25	59.52	59.34	59.54	58.92	-0.35%	106	49,600	2,940,915
2018-10-24	59.23	59.55	59.59	58.89	+0.86%	293	168,800	10,018,701
2018-10-23	59.16	59.04	59.33	58.42	-0.84%	281	307,700	18,113,650
2018-10-22	60.76	59.54	60.77	59.18	-1.33%	338	190,700	11,350,817
2018-10-19	60.01	60.34	60.71	60.01	+0.07%	212	159,700	9,647,079
2018-10-18	60.15	60.3	60.71	60.03	+0.02%	179	192,700	11,675,811
2018-10-17	59.79	60.29	60.61	59.7	+0.57%	170	311,400	18,719,219
2018-10-16	59.58	59.95	60.43	59.51	+0.25%	156	82,400	4,954,366
2018-10-15	59.99	59.8	59.99	59.51	+0.17%	166	177,900	10,636,781
2018-10-12	59.16	59.7	60.02	59.11	+0.47%	233	274,600	16,430,306
2018-10-11	59	59.42	59.9	58.98	-0.13%	250	341,700	20,327,202
2018-10-10	59.41	59.5	60.11	59.13	-0.32%	194	144,400	8,591,828
2018-10-09	59.21	59.69	60.01	59.17	+1.10%	290	259,600	15,483,921
2018-10-08	59.45	59.04	59.45	58.88	-0.19%	177	713,900	42,122,702
2018-10-05	59.75	59.15	59.75	59.07	-0.49%	195	176,500	10,480,483
2018-10-04	59.45	59.44	59.6	59.21	-0.44%	158	112,400	6,682,046
2018-10-03	59.33	59.7	59.7	59.32	+0.59%	437	248,100	14,768,252
2018-10-02	59.01	59.35	59.47	59	+0.76%	195	142,700	8,471,871
2018-10-01	59.07	58.9	59.19	58.7	-0.22%	160	72,300	4,260,037
2018-09-28	59.62	59.03	59.62	58.64	-0.79%	269	199,600	11,799,067
2018-09-27	59.94	59.5	59.94	59.45	-0.34%	189	224,600	13,364,295
2018-09-26	59.5	59.7	59.92	59.45	+0.34%	217	165,100	9,861,607
2018-09-25	59.59	59.5	59.98	59.4	-0.15%	195	218,900	13,025,424
2018-09-24	60.4	59.59	60.65	59.59	-0.75%	307	215,800	12,957,878
2018-09-21	59.94	60.04	60.4	59.55	+0.76%	394	179,000	10,740,013
2018-09-20	59.4	59.59	60.45	59.01	+0.18%	483	182,000	10,916,023
2018-09-19	59.59	59.48	59.95	58.88	+0.07%	252	172,700	10,250,648
2018-09-18	59.07	59.44	59.47	58.99	+0.54%	216	126,500	7,503,824
2018-09-17	59.45	59.12	59.45	58.5	-0.03%	227	143,700	8,476,045
2018-09-14	59.15	59.14	59.22	58.87	-0.02%	187	243,400	14,366,548
2018-09-13	58.29	59.15	59.33	58.29	+1.30%	618	501,600	29,504,837
2018-09-12	58	58.39	58.93	57.5	+0.71%	313	207,400	12,109,589
2018-09-11	58.11	57.98	58.11	57.37	-0.07%	429	249,200	14,377,871
2018-09-10	58.2	58.02	58.23	57.89	-0.31%	308	281,500	16,332,484
2018-09-07	58.88	58.2	58.94	58	-0.51%	363	199,700	11,641,028
2018-09-06	58.74	58.5	58.74	58.47	-0.26%	175	114,900	6,725,835
2018-09-05	58.75	58.65	58.96	58.55	-0.59%	148	76,100	4,461,768
2018-09-04	58.78	59	59.12	58.61	+0.17%	168	137,000	8,079,989
2018-09-03	59.61	58.9	59.61	58.55	-0.17%	202	126,700	7,460,741
2018-08-31	58.85	59	59.09	58.41	+0.25%	249	126,000	7,387,952
2018-08-30	59.75	58.85	59.88	58.8	-1.34%	305	173,900	10,322,436
2018-08-29	59.83	59.65	59.89	59.56	-0.25%	147	91,700	5,472,120
2018-08-28	59.71	59.8	59.87	59.5	+0.45%	143	58,000	3,461,425
2018-08-27	59.51	59.53	59.9	59.5	-0.10%	332	136,900	8,156,426
2018-08-24	60	59.59	60.21	59.26	-0.30%	266	180,700	10,762,936
2018-08-23	60.07	59.77	60.21	59.4	-0.75%	293	135,200	8,086,438
2018-08-22	60.66	60.22	60.66	59.77	+0.22%	203	106,200	6,393,017
2018-08-21	60.8	60.09	60.8	59.95	-0.51%	338	190,000	11,424,261
2018-08-20	60.84	60.4	60.85	60.3	+0.13%	118	47,000	2,842,822
2018-08-17	60.81	60.32	60.9	60.3	-0.46%	255	206,300	12,519,762
2018-08-16	60.79	60.6	60.99	60.6	-0.41%	135	47,400	2,883,044
2018-08-15	61.29	60.85	61.29	60.6	-0.25%	258	168,600	10,263,523
2018-08-14	60.63	61	61	60.57	+0.99%	226	232,100	14,110,988
2018-08-13	59.65	60.4	60.54	59.19	+0.97%	414	247,000	14,801,860
2018-08-10	60.88	59.82	60.89	59.65	-1.45%	321	103,000	6,191,693
2018-08-09	61.3	60.7	61.3	59.34	-0.33%	833	420,600	25,372,230
2018-08-08	61.8	60.9	61.8	60.1	-0.77%	1239	597,600	36,269,187
2018-08-07	61.73	61.37	62.01	61.05	-0.71%	489	266,400	16,383,910
2018-08-06	61.75	61.81	62.15	61.57	-0.18%	257	147,000	9,105,759
2018-08-03	61.78	61.92	62.2	61.77	-0.18%	182	63,200	3,914,048
2018-08-02	62.26	62.03	62.49	61.6	-0.26%	532	315,400	19,646,116
2018-08-01	62.09	62.19	62.44	62	+0.34%	280	215,600	13,436,505
2018-07-31	61.25	61.98	62.24	61	+1.26%	355	267,600	16,500,574
2018-07-30	60.5	61.21	61.29	60.5	+0.08%	138	103,100	6,305,326
2018-07-27	60.92	61.16	61.32	60.92	-0.39%	136	58,700	3,587,077
2018-07-26	60.07	61.4	61.5	60.07	+0.16%	499	505,700	30,896,454
2018-07-25	62.11	61.3	62.11	61	-1.08%	231	123,900	7,608,800
2018-07-24	61.73	61.97	61.98	61.13	+1.01%	148	96,100	5,931,481
2018-07-23	61.24	61.35	61.72	61.03	+0.82%	196	84,200	5,176,578
2018-07-20	61.8	60.85	61.88	60.79	-1.46%	362	208,400	12,793,542
2018-07-19	61.48	61.75	61.75	60.4	+1.03%	703	560,700	34,239,690
2018-07-18	61.42	61.12	61.75	60.87	-1.08%	293	114,900	7,034,014
2018-07-17	62.2	61.79	62.2	61.08	-0.79%	206	129,900	8,000,976
2018-07-16	62.62	62.28	63	61.87	+0.06%	279	195,500	12,201,303
2018-07-13	62.68	62.24	62.68	61.59	-0.10%	387	481,400	29,795,659
2018-07-12	62.76	62.3	62.76	61.05	-0.10%	570	300,900	18,625,219
2018-07-11	63.05	62.36	63.37	62.36	-1.28%	747	474,000	29,765,174
2018-07-10	63.2	63.17	63.87	63.04	-0.60%	478	303,400	19,175,025
2018-07-09	62.11	63.55	63.95	61.81	+2.50%	1111	478,200	30,196,637
2018-07-06	62.65	62	62.65	61.81	-0.85%	636	357,800	22,215,873
2018-07-05	62	62.53	62.7	61	-5.26%	1188	894,600	55,351,824
2018-07-04	65.74	66	66.09	65.61	+0.40%	774	927,300	61,037,162
2018-07-03	65.67	65.74	66.1	65.36	-0.38%	591	524,700	34,526,028
2018-07-02	65	65.99	65.99	64.62	+1.52%	660	1,257,700	82,464,109
2018-06-29	64.95	65	65.39	64.66	0.00%	567	361,700	23,579,908
2018-06-28	64.28	65	65.1	64.25	+0.95%	252	239,200	15,471,360
2018-06-27	64.67	64.39	64.86	64.03	-0.71%	186	113,900	7,343,485
2018-06-26	64.71	64.85	65.19	64.52	-0.38%	328	228,800	14,863,531
2018-06-25	63.1	65.1	65.15	63.1	+2.84%	737	1,189,800	77,125,348
2018-06-22	63.82	63.3	63.91	62.59	-0.31%	305	229,800	14,538,062
2018-06-21	63.97	63.5	64	63.46	-0.38%	159	79,800	5,076,566
2018-06-20	63.47	63.74	64	63.1	+0.63%	226	172,600	10,998,449
2018-06-19	63.67	63.34	63.67	63	-0.24%	204	289,900	18,342,290
2018-06-18	63.16	63.49	63.55	62.79	+0.08%	331	161,600	10,222,887
2018-06-15	64.32	63.44	64.32	63.44	-1.17%	215	462,000	29,458,728
2018-06-14	64.34	64.19	64.34	63.95	-0.37%	355	303,800	19,488,424
2018-06-13	64.49	64.43	64.86	64.12	-0.68%	147	87,500	5,645,230
2018-06-11	64.12	64.87	64.98	63.51	+1.30%	204	123,100	7,945,669
2018-06-09	64.46	64.04	64.47	63	+0.06%	167	106,000	6,757,777
2018-06-08	64.68	64	64.77	63.8	-1.40%	311	189,200	12,130,241
2018-06-07	64.3	64.91	64.91	64.04	+1.42%	406	314,400	20,309,081
2018-06-06	64.05	64	64.31	63.69	-0.06%	326	311,700	19,941,782
2018-06-05	63.62	64.04	64.29	63.52	+0.66%	529	495,500	31,716,652
2018-06-04	62.21	63.62	63.72	62.2	+2.28%	575	430,300	27,194,972
2018-06-01	62.27	62.2	62.27	61.97	-0.16%	160	101,200	6,283,883
2018-05-31	62.25	62.3	62.59	62.05	+0.21%	154	104,700	6,525,865
2018-05-30	61.97	62.17	62.37	61.85	+0.16%	216	150,600	9,349,447
2018-05-29	62.22	62.07	62.38	61.99	-0.21%	191	130,900	8,133,104
2018-05-28	62.65	62.2	62.65	62.1	-0.64%	159	67,800	4,224,606
2018-05-25	62.19	62.6	62.78	62.13	+0.81%	235	196,800	12,293,123
2018-05-24	62.09	62.1	62.21	61.81	+0.21%	226	183,100	11,348,494
2018-05-23	62.02	61.97	62.33	61.84	-0.06%	304	160,100	9,939,826
2018-05-22	62.51	62.01	62.51	61.75	-0.66%	714	569,100	35,366,137
2018-05-21	62.6	62.42	62.68	62.35	-0.05%	320	420,500	26,274,551
2018-05-18	62.9	62.45	63.1	62.4	-0.40%	535	474,100	29,752,692
2018-05-17	62.75	62.7	62.95	62.55	-0.16%	218	201,700	12,646,409
2018-05-16	62.85	62.8	63	62.6	+0.05%	315	205,500	12,902,753
2018-05-15	62.53	62.77	63.45	62.51	+0.37%	513	349,800	22,058,898
2018-05-14	62.36	62.54	62.82	62.31	-0.02%	167	121,300	7,597,810
2018-05-11	62.73	62.55	62.87	62.11	-0.08%	218	118,200	7,397,132
2018-05-10	62.94	62.6	62.94	62.5	-0.10%	243	163,000	10,208,272
2018-05-08	62.61	62.66	63.27	62.38	+0.26%	500	542,100	34,044,887
2018-05-07	62.5	62.5	62.5	62.27	+0.43%	272	646,200	40,365,620
2018-05-04	62.26	62.23	62.26	61.99	+0.39%	193	126,300	7,844,165
2018-05-03	62.37	61.99	62.38	61.78	-0.66%	344	329,800	20,470,679
2018-05-02	62.32	62.4	62.75	62.17	+0.06%	111	44,500	2,777,559
2018-04-30	62.58	62.36	62.58	62.15	-0.06%	121	62,000	3,865,217
2018-04-28	62.46	62.4	62.46	62.01	+0.03%	328	113,800	7,088,105
2018-04-27	62.5	62.38	62.5	62.18	+0.06%	209	93,600	5,835,215
2018-04-26	62.38	62.34	62.49	62.17	+0.14%	145	130,400	8,125,190
2018-04-25	62.5	62.25	62.5	62.15	-0.24%	188	180,800	11,262,339
2018-04-24	62.07	62.4	62.49	62.07	+0.89%	307	138,600	8,644,584
2018-04-23	61.98	61.85	62.36	61.6	-0.19%	296	245,000	15,180,500
2018-04-20	61.2	61.97	61.97	61.2	+1.32%	516	539,000	33,268,956
2018-04-19	61.46	61.16	61.66	61	-0.23%	330	240,300	14,736,722
2018-04-18	60.89	61.3	61.39	60.88	+0.97%	354	280,200	17,147,324
2018-04-17	60.76	60.71	61.49	60.55	+0.35%	577	701,900	42,758,617
2018-04-16	60	60.5	61.33	59.86	+0.58%	618	686,000	41,468,108
2018-04-13	60.99	60.15	61.7	60.05	-0.78%	491	457,000	27,730,595
2018-04-12	60.82	60.62	60.91	59.68	+0.53%	722	1,359,800	81,535,694
2018-04-11	61	60.3	61.69	60.3	-1.15%	801	482,900	29,358,467
2018-04-10	60.5	61	61.5	59.32	-0.72%	1473	923,300	56,091,101
2018-04-09	63.27	61.44	63.36	58.22	-2.65%	2089	1,484,100	89,666,304
2018-04-06	62.95	63.11	63.25	62.82	+0.27%	430	407,200	25,671,271
2018-04-05	63.18	62.94	63.18	62.7	-0.05%	177	110,200	6,927,253
2018-04-04	63	62.97	63.28	62.76	+0.19%	263	195,400	12,320,557
2018-04-03	62.04	62.85	63	62.04	+0.83%	288	165,800	10,403,664
2018-04-02	62.74	62.33	62.95	62.02	-0.51%	338	161,400	10,098,676
2018-03-30	62.01	62.65	62.65	62.01	+1.13%	251	147,600	9,205,052
2018-03-29	61.33	61.95	62.19	61.33	+1.06%	222	273,300	16,902,912
2018-03-28	61.5	61.3	61.8	61.16	-0.60%	352	287,400	17,646,386
2018-03-27	61.52	61.67	62	61.37	-0.32%	556	435,900	26,854,084
2018-03-26	62.1	61.87	62.5	61.85	-0.91%	372	338,200	20,987,786
2018-03-23	62.96	62.44	62.96	62.25	-0.89%	446	354,600	22,150,478
2018-03-22	63	63	63.5	62.95	+0.10%	746	1,459,500	92,182,359
2018-03-21	62.5	62.94	62.98	62.5	+0.69%	360	257,100	16,149,652
2018-03-20	62.6	62.51	62.75	62.3	+0.14%	253	313,500	19,589,706
2018-03-19	62.4	62.42	62.64	62.17	+0.16%	315	226,400	14,147,570
2018-03-16	62.25	62.32	62.72	62	+0.13%	522	267,000	16,629,423
2018-03-15	61.85	62.24	62.27	61.8	+1.20%	452	384,600	23,868,341
2018-03-14	62.39	61.5	62.43	61.5	-0.81%	406	241,700	14,935,221
2018-03-13	61.11	62	62.35	61.11	-0.59%	608	400,100	24,716,781
2018-03-12	62.25	62.37	62.5	62.09	+0.66%	393	563,400	35,116,791
2018-03-09	61.99	61.96	61.99	61.53	+0.28%	202	68,500	4,230,798
2018-03-07	61.87	61.79	62.08	61.51	+0.05%	445	252,600	15,618,308
2018-03-06	61	61.76	61.85	61	+1.26%	831	757,800	46,617,327
2018-03-05	59.92	60.99	60.99	59.92	+1.31%	440	768,800	46,690,256
2018-03-02	60.08	60.2	60.25	59.92	+0.33%	352	285,100	17,116,903
2018-03-01	60.04	60	60.08	59.81	-0.18%	180	88,500	5,305,667
2018-02-28	60.16	60.11	60.38	59.7	-0.08%	387	167,500	10,037,726
2018-02-27	59.62	60.16	60.5	59.5	+0.38%	433	398,800	23,962,358
2018-02-26	59.9	59.93	60.63	59.56	+0.39%	388	326,100	19,599,481
2018-02-22	59.94	59.7	60.06	59.34	+0.08%	351	865,600	51,750,869
2018-02-21	59.9	59.65	59.93	59.37	+0.02%	202	146,500	8,732,986
2018-02-20	59.3	59.64	59.77	59.3	+0.07%	217	139,800	8,335,256
2018-02-19	59.2	59.6	59.65	59.03	+1.00%	224	179,800	10,686,186
2018-02-16	58.84	59.01	59.4	58.7	+0.60%	391	371,800	22,025,111
2018-02-15	58.62	58.66	59.06	58.57	+0.14%	284	157,300	9,258,371
2018-02-14	58.51	58.58	58.74	58.4	+0.31%	189	235,700	13,784,893
2018-02-13	58.35	58.4	58.5	58.17	+0.26%	191	98,500	5,749,411
2018-02-12	57.97	58.25	58.29	57.85	+0.64%	222	94,600	5,498,905
2018-02-09	57.5	57.88	57.89	57.34	-0.09%	292	162,900	9,386,575
2018-02-08	57.4	57.93	58.04	57.26	+0.64%	292	168,200	9,718,199
2018-02-07	57.72	57.56	57.79	57.46	+0.28%	282	188,000	10,825,104
2018-02-06	57	57.4	58	57	-2.21%	661	422,400	24,291,688
2018-02-05	58.7	58.7	59	58.24	-0.49%	493	490,200	28,769,312
2018-02-02	59.35	58.99	59.59	58.99	-0.61%	418	196,500	11,635,718
2018-02-01	59.5	59.35	59.7	59	+0.12%	327	205,100	12,167,075
2018-01-31	59.53	59.28	59.6	59	-0.39%	477	726,000	43,207,871
2018-01-30	58.58	59.51	59.8	58.15	+1.26%	1307	1,491,100	88,564,121
2018-01-29	58.26	58.77	58.77	58	+0.81%	362	257,500	15,033,030
2018-01-26	58.4	58.3	58.75	58.3	-0.46%	336	267,800	15,637,796
2018-01-25	58.89	58.57	58.89	58.52	-0.53%	214	445,600	26,099,303
2018-01-24	58.67	58.88	59	58.12	+0.63%	278	222,800	13,088,356
2018-01-23	58.7	58.51	59	58.41	-0.26%	345	534,200	31,254,148
2018-01-22	58.15	58.66	58.9	58.15	+0.72%	414	377,000	22,071,875
2018-01-19	58.09	58.24	58.45	58.05	+0.24%	360	364,700	21,265,599
2018-01-18	58.2	58.1	58.37	57.91	-0.07%	424	341,900	19,858,855
2018-01-17	58	58.14	58.15	57.66	-0.07%	474	326,600	18,930,581
2018-01-16	57.51	58.18	58.5	57.48	+1.17%	935	730,700	42,383,983
2018-01-15	56.8	57.51	57.65	56.65	+1.34%	472	334,400	19,125,614
2018-01-12	56.88	56.75	56.88	56.53	-0.37%	198	138,200	7,843,735
2018-01-11	56.6	56.96	56.99	56.46	+0.28%	294	172,300	9,782,241
2018-01-10	56.5	56.8	57	56.44	+0.46%	382	334,300	18,914,027
2018-01-09	56.36	56.54	57.09	56.2	+0.69%	664	372,100	21,076,317
2018-01-05	56.09	56.15	56.5	55.89	+0.02%	335	163,100	9,161,759
2018-01-04	55.95	56.14	56.31	55.77	+0.61%	199	96,100	5,381,749
2018-01-03	55.98	55.8	55.98	55.74	0.00%	136	69,200	3,863,637

Архив котировок акции RTKMP по годам

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