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)
2020-12-30	85.9	85.6	86.45	85.2	0.00%	3108	506,900	43,565,897
2020-12-29	84.2	85.6	85.6	84.2	+1.66%	1517	277,520	23,631,084
2020-12-28	83.45	84.2	84.75	83.1	+0.84%	1814	318,230	26,835,322
2020-12-25	83.75	83.5	84.05	83	-0.06%	1447	248,340	20,749,147
2020-12-24	83.1	83.55	84.25	83.1	+0.42%	1405	298,720	24,986,470
2020-12-23	84.1	83.2	84.4	83.15	-0.66%	1776	296,000	24,692,942
2020-12-22	83.9	83.75	83.9	83.2	+0.18%	1603	312,910	26,180,903
2020-12-21	85.6	83.6	86.2	82.65	-2.39%	4097	941,960	78,870,975
2020-12-18	86.2	85.65	86.4	85.25	-0.58%	1421	273,720	23,414,913
2020-12-17	86.75	86.15	86.85	85.55	-0.58%	1454	332,560	28,650,660
2020-12-16	86.8	86.65	86.9	86.1	+0.23%	1020	225,390	19,465,573
2020-12-15	86.25	86.45	87.45	86.2	-0.23%	1113	105,030	9,110,964
2020-12-14	87.4	86.65	87.65	86.4	-0.74%	1450	419,110	36,398,008
2020-12-11	87.5	87.3	87.95	86.8	-0.29%	952	179,820	15,679,479
2020-12-10	86.9	87.55	88	86.9	+0.06%	987	228,970	20,068,482
2020-12-09	86.6	87.5	87.8	86.6	+0.46%	987	172,840	15,114,552
2020-12-08	86.55	87.1	87.6	86.35	+0.35%	1000	393,230	34,237,847
2020-12-07	87.65	86.8	88.45	85.15	-1.08%	1637	508,750	44,336,383
2020-12-04	86.95	87.75	88.25	86.9	+0.63%	1315	249,750	21,921,418
2020-12-03	86.5	87.2	88.3	86.2	+0.98%	1700	385,780	33,644,238
2020-12-02	85.8	86.35	86.5	85.8	+0.47%	953	124,470	10,742,053
2020-12-01	85.75	85.95	86.4	85.75	-0.06%	998	168,600	14,522,991
2020-11-30	86.2	86	86.35	85.75	-0.46%	1118	146,850	12,634,609
2020-11-27	85.55	86.4	86.8	85.55	+0.58%	1241	188,210	16,221,221
2020-11-26	85.5	85.9	86.85	85.45	-0.29%	1092	134,930	11,577,178
2020-11-25	85.6	86.15	86.9	85.3	+0.23%	1987	259,260	22,274,197
2020-11-24	85.6	85.95	86.45	85.2	-0.12%	1745	235,700	20,212,219
2020-11-23	85.65	86.05	86.9	85.55	+0.23%	1358	178,650	15,399,664
2020-11-20	86.25	85.85	86.55	85.25	-0.58%	1832	278,850	23,917,677
2020-11-19	86.6	86.35	87.35	85.55	-0.75%	1735	281,470	24,269,464
2020-11-18	86.15	87	87.3	86.15	+0.29%	1223	193,060	16,731,622
2020-11-17	87.4	86.75	87.55	86	+0.41%	1918	293,040	25,392,082
2020-11-16	87.45	86.4	87.7	86.05	-0.06%	2591	352,420	30,666,234
2020-11-13	85.2	86.45	87	85	+1.71%	2225	272,200	23,408,432
2020-11-12	84.95	85	86.55	84.9	0.00%	2986	432,710	37,101,807
2020-11-11	87.95	85	88.8	85	-1.11%	3234	570,480	49,764,380
2020-11-10	85.9	85.95	87.7	85.4	-0.06%	2702	342,970	29,828,598
2020-11-09	85	86	87.45	84.4	+2.08%	3251	614,630	53,129,875
2020-11-06	84.65	84.25	85	81.55	-0.88%	1582	251,220	21,158,697
2020-11-05	85	85	85.25	83.2	+0.95%	1501	198,670	16,859,471
2020-11-03	83	84.2	84.4	82.8	+2.00%	1396	265,870	22,236,642
2020-11-02	82	82.55	83.25	80	+0.67%	2880	509,740	41,568,445
2020-10-30	82.5	82	82.95	81	-1.09%	1994	252,410	20,642,950
2020-10-29	82.05	82.9	83.35	82	+1.10%	1937	289,600	23,955,448
2020-10-28	84.65	82	85.45	81.15	-3.42%	3524	636,110	52,466,929
2020-10-27	85.1	84.9	85.9	84.85	-0.70%	1384	106,930	9,119,139
2020-10-26	85	85.5	86.6	85	-1.16%	1254	146,950	12,624,584
2020-10-23	85.8	86.5	86.8	85.35	+0.87%	1323	146,740	12,654,295
2020-10-22	86.1	85.75	86.15	85.4	+0.06%	911	113,210	9,709,967
2020-10-21	85.6	85.7	86.35	85.1	+0.23%	1159	201,260	17,274,608
2020-10-20	85.1	85.5	85.7	83.85	+1.30%	1337	182,240	15,483,419
2020-10-19	85.15	84.4	85.45	84.4	-0.41%	1351	140,050	11,883,899
2020-10-16	84.85	84.75	85.7	84.1	-0.29%	1915	227,630	19,309,677
2020-10-15	86.1	85	86.4	84.55	-1.11%	1377	277,620	23,693,032
2020-10-14	85.4	85.95	86.9	85	+0.35%	1366	192,610	16,557,189
2020-10-13	84.6	85.65	86.45	84.45	+1.18%	1392	210,640	18,053,375
2020-10-12	84.9	84.65	85.85	84.35	-0.29%	2062	208,120	17,687,461
2020-10-09	86	84.9	86.2	84.55	-1.22%	2581	339,370	28,903,966
2020-10-08	86.85	85.95	87.05	85.6	-0.52%	1090	146,060	12,578,337
2020-10-07	86.5	86.4	87.2	86.2	-0.35%	886	101,250	8,779,118
2020-10-06	87.7	86.7	87.9	86.35	-0.63%	1531	186,660	16,267,483
2020-10-05	87	87.25	87.85	85.65	+0.93%	2219	292,530	25,385,521
2020-10-02	87.45	86.45	87.45	85.35	-0.29%	2613	412,340	35,503,641
2020-10-01	88.65	86.7	89.15	86.7	-2.14%	2000	290,710	25,449,608
2020-09-30	88.95	88.6	89.55	88.05	-0.45%	1554	271,070	24,015,365
2020-09-29	89	89	89.7	88.35	-0.17%	1782	198,100	17,661,488
2020-09-28	89.3	89.15	89.65	88.4	-0.06%	1655	190,680	16,995,239
2020-09-25	88	89.2	89.55	87.8	+1.42%	1879	328,290	29,168,859
2020-09-24	89.5	87.95	89.55	87.75	-1.84%	2686	371,920	32,984,497
2020-09-23	87.8	89.6	90.25	87.15	+2.22%	3442	780,660	69,654,558
2020-09-22	86.6	87.65	88.4	86.3	+1.21%	1380	279,690	24,552,079
2020-09-21	88	86.6	88.35	86.45	-1.87%	1721	213,410	18,624,637
2020-09-18	88.45	88.25	88.45	87.85	+0.51%	1242	185,950	16,406,333
2020-09-17	87.45	87.8	88.3	86.85	+0.40%	1343	246,040	21,575,591
2020-09-16	88	87.45	88	86.6	+0.17%	2014	366,480	31,964,625
2020-09-15	87	87.3	87.8	86.5	+0.69%	2510	563,260	49,255,571
2020-09-14	86.35	86.7	87.4	83.2	+0.46%	1990	351,880	30,395,739
2020-09-11	86.15	86.3	86.9	86.05	-0.52%	1306	170,110	14,719,324
2020-09-10	86.65	86.75	87	85.45	+0.29%	1519	278,320	23,968,272
2020-09-09	84.85	86.5	86.65	84.8	+0.52%	1509	192,490	16,599,127
2020-09-08	86.65	86.05	87.5	84.7	-1.38%	3432	529,700	45,603,543
2020-09-07	87.9	87.25	88.05	86.4	-0.51%	3050	380,250	33,132,278
2020-09-04	87.6	87.7	88.4	87.5	-0.34%	2667	330,940	29,064,691
2020-09-03	88.4	88	88.9	87.75	-0.45%	2375	347,610	30,647,231
2020-09-02	88.55	88.4	89.45	88	+0.17%	2134	404,800	35,961,686
2020-09-01	88.5	88.25	88.85	87.7	-0.23%	2049	354,060	31,218,591
2020-08-31	88.95	88.45	89.8	88.3	-0.56%	2315	440,080	39,205,330
2020-08-28	89.75	88.95	89.75	88.55	-0.78%	3412	467,490	41,603,213
2020-08-27	89.65	89.65	90.2	89	0.00%	2074	336,750	30,250,866
2020-08-26	89.1	89.65	90.45	89.1	+0.22%	3514	536,110	48,068,857
2020-08-25	90.85	89.45	91.4	89.3	-1.38%	5809	920,360	83,101,788
2020-08-24	91.25	90.7	92	89.35	-0.55%	4282	852,780	77,628,230
2020-08-21	92.3	91.2	92.3	90	-0.49%	5261	921,670	84,030,548
2020-08-20	91.45	91.65	92.3	90.1	-4.88%	11459	2,391,750	219,139,639
2020-08-19	95.2	96.35	96.35	94.4	+1.37%	6131	1,817,610	173,227,948
2020-08-18	96	95.05	96.1	92.9	-0.58%	4322	1,068,210	101,495,741
2020-08-17	94.05	95.6	96	94.05	+1.70%	7969	1,717,250	163,721,382
2020-08-14	93.15	94	94	92.15	+1.18%	4694	1,086,900	101,324,629
2020-08-13	92.65	92.9	93.15	91.9	+0.87%	3749	825,800	76,557,028
2020-08-12	92.5	92.1	92.65	90.55	-0.11%	4391	945,600	86,816,244
2020-08-11	91	92.2	92.2	91	+1.37%	4145	1,242,880	113,931,956
2020-08-10	90.05	90.95	91.25	89.9	+1.22%	4468	928,780	84,210,556
2020-08-07	90.35	89.85	91.75	89.25	+0.22%	6213	1,459,020	132,026,810
2020-08-06	88.35	89.65	90.5	88.2	+1.64%	5413	1,219,790	109,180,722
2020-08-05	87.05	88.2	88.95	86.6	+2.50%	6395	1,314,970	115,505,957
2020-08-04	85.95	86.05	86.25	85.4	+0.41%	4006	911,770	78,269,935
2020-08-03	85.7	85.7	85.95	85.05	+0.47%	2350	551,010	47,147,001
2020-07-31	85.7	85.3	85.95	84.75	+0.95%	2158	530,480	45,198,480
2020-07-30	86.1	84.5	86.5	84.25	-1.74%	3332	680,280	57,962,278
2020-07-29	86	86	86.15	85	+0.64%	3382	454,540	38,936,555
2020-07-28	84.95	85.45	85.5	84.1	+1.61%	3258	510,750	43,417,112
2020-07-27	84.4	84.1	84.65	83.2	+0.78%	3016	437,310	36,802,813
2020-07-24	83.2	83.45	84.05	83	-0.54%	2809	431,780	35,972,056
2020-07-23	83.85	83.9	84.15	83.1	+1.08%	3163	496,480	41,581,822
2020-07-22	82.65	83	83.8	82.5	+0.42%	3380	494,060	41,086,242
2020-07-21	82	82.65	84	82	+0.92%	3030	588,790	48,845,653
2020-07-20	81.3	81.9	82.2	80.9	+0.86%	2114	332,800	27,156,140
2020-07-17	80.7	81.2	81.25	80.5	+0.62%	1118	150,610	12,200,771
2020-07-16	79.6	80.7	80.95	79.6	+0.56%	1097	232,600	18,746,319
2020-07-15	80	80.25	80.95	79.8	+0.50%	1431	222,650	17,914,582
2020-07-14	81.2	79.85	81.2	79.3	-1.36%	2355	421,980	33,729,220
2020-07-13	80.1	80.95	81.65	80.1	+0.50%	1850	250,740	20,356,958
2020-07-10	80.05	80.55	81.1	80.05	+0.62%	1392	263,760	21,257,859
2020-07-09	81	80.05	81.25	80	-0.37%	2301	264,260	21,315,917
2020-07-08	80.95	80.35	81.3	80	-0.99%	2619	303,730	24,471,765
2020-07-07	82.95	81.15	82.95	80.55	-0.37%	1777	285,040	23,150,081
2020-07-06	79.4	81.45	82	79.4	+3.23%	3312	1,147,690	92,932,075
2020-07-03	78.15	78.9	80.3	78.15	-0.82%	1479	455,130	36,215,149
2020-07-02	78.1	79.55	79.55	77.85	+1.92%	1376	311,660	24,537,075
2020-06-30	78.2	78.05	78.8	77.3	+0.06%	1212	255,180	19,982,824
2020-06-29	77	78	81	77	-0.13%	2295	512,850	39,952,424
2020-06-26	77.05	78.1	79.25	76.55	+1.36%	2316	598,510	46,728,786
2020-06-25	75.7	77.05	77.45	74.25	+0.92%	1598	361,410	27,455,205
2020-06-23	76.45	76.35	76.65	75.9	+0.46%	951	123,600	9,429,316
2020-06-22	75.75	76	76.2	75.25	+0.40%	1068	137,460	10,426,567
2020-06-19	75.5	75.7	76.25	75.4	+0.26%	1119	195,440	14,808,204
2020-06-18	75	75.5	75.8	74.55	+0.73%	1208	171,220	12,903,165
2020-06-17	74.7	74.95	75.15	74.45	+0.40%	881	135,500	10,144,072
2020-06-16	74.95	74.65	75.05	74.2	+0.40%	1165	171,180	12,788,576
2020-06-15	74.05	74.35	74.75	73.55	-0.60%	1386	281,620	20,877,783
2020-06-11	74.6	74.8	75.25	74.25	-0.20%	1158	246,200	18,393,697
2020-06-10	75.5	74.95	75.5	74.5	-0.33%	1065	231,780	17,381,085
2020-06-09	75	75.2	75.2	74	+0.27%	1572	412,570	30,765,512
2020-06-08	75.15	75	75.6	74.3	-0.20%	1835	321,920	24,169,189
2020-06-05	75.95	75.15	76	75	-0.33%	1250	198,760	14,982,712
2020-06-04	75.85	75.4	75.85	74.9	-0.33%	1348	278,530	20,953,658
2020-06-03	76.25	75.65	77	74.15	-0.53%	2594	697,490	52,684,444
2020-06-02	74.65	76.05	76.4	74.55	+1.88%	1973	473,050	35,794,182
2020-06-01	74.3	74.65	75	73.65	+0.47%	1468	264,600	19,688,933
2020-05-29	74	74.3	74.45	73.5	+0.41%	1183	221,460	16,432,409
2020-05-28	73.75	74	74.35	73.45	+0.41%	1121	238,260	17,619,825
2020-05-27	75	73.7	75	73.35	-0.61%	1728	313,040	23,153,892
2020-05-26	74.5	74.15	75.25	73.5	-0.47%	2305	467,290	34,829,899
2020-05-25	74.3	74.5	74.8	73.85	+0.81%	1383	208,100	15,484,093
2020-05-22	73.65	73.9	73.9	73.25	+0.20%	1404	193,380	14,245,753
2020-05-21	75.1	73.75	75.4	73.7	-1.40%	2324	424,860	31,572,106
2020-05-20	74.75	74.8	75.1	73.45	+1.08%	2224	420,740	31,328,821
2020-05-19	73.65	74	75.2	73.1	+2.42%	3635	1,255,950	93,211,429
2020-05-18	70.9	72.25	72.4	70.55	+2.56%	1404	313,580	22,434,824
2020-05-15	70.85	70.45	71.75	70.2	-0.28%	1206	195,830	13,864,375
2020-05-14	71.35	70.65	71.35	68.95	-0.28%	2353	816,130	57,174,093
2020-05-13	71.6	70.85	71.65	70.45	-1.60%	1416	283,660	20,152,090
2020-05-12	72.2	72	72.55	71.35	+0.28%	1215	214,640	15,416,645
2020-05-08	72.25	71.8	72.25	71.05	+0.28%	1187	173,090	12,408,773
2020-05-07	71.75	71.6	72.15	71.4	+0.35%	1206	141,160	10,129,727
2020-05-06	71.9	71.35	72.2	71.25	-0.49%	1639	310,180	22,259,005
2020-05-05	71.45	71.7	72.1	71.15	+0.56%	1224	224,880	16,140,873
2020-05-04	70.85	71.3	72.05	68.95	+0.28%	1949	391,250	27,575,910
2020-04-30	72.55	71.1	73	70.05	-1.52%	3224	622,670	44,303,036
2020-04-29	70.2	72.2	72.35	69.9	+3.74%	2825	647,730	46,379,975
2020-04-28	68.85	69.6	71	68.35	+1.38%	3305	827,820	58,080,416
2020-04-27	68	68.65	68.95	67.9	+1.03%	1421	245,550	16,809,691
2020-04-24	68.25	67.95	69.05	67.3	-0.88%	2617	337,360	22,980,259
2020-04-23	67.9	68.55	68.9	67.05	+1.71%	2010	380,000	25,905,795
2020-04-22	65.9	67.4	68.95	65.35	+2.28%	3058	967,480	65,457,706
2020-04-21	66.1	65.9	66.3	64.3	-0.90%	2120	438,150	28,735,511
2020-04-20	66.45	66.5	67.3	66.1	+0.08%	1572	279,580	18,642,325
2020-04-17	65.9	66.45	66.7	65.7	+1.61%	1550	288,320	19,120,673
2020-04-16	65	65.4	66.6	63.85	+0.62%	1801	379,220	24,886,137
2020-04-15	67	65	67.65	64.6	-3.06%	2998	546,050	35,826,399
2020-04-14	67.8	67.05	67.8	66.8	+0.68%	1557	333,210	22,387,597
2020-04-13	68	66.6	68	66	-1.77%	1840	316,190	21,046,684
2020-04-10	65.8	67.8	67.85	65.25	+1.80%	2009	496,440	33,245,610
2020-04-09	66.25	66.6	68.05	66.05	+0.53%	5315	1,206,990	80,613,573
2020-04-08	66.1	66.25	66.3	65	+0.45%	2320	542,190	35,554,657
2020-04-07	65.2	65.95	66.65	64.65	+2.17%	6830	1,453,980	95,715,367
2020-04-06	64.25	64.55	64.75	63.65	+1.49%	6906	1,404,640	90,120,468
2020-04-03	64.7	63.6	64.8	62.35	-1.01%	9572	2,438,000	154,841,776
2020-04-02	65.2	64.25	65.35	63.05	+0.47%	2756	823,100	52,945,644
2020-04-01	62.5	63.95	64.6	62.5	-0.78%	2615	892,800	56,811,505
2020-03-31	63.4	64.45	65.3	62.75	+2.14%	3170	1,071,940	68,961,415
2020-03-30	60	63.1	63.25	60	+3.44%	2508	578,180	35,895,284
2020-03-27	63	61	63	60.05	-2.71%	3050	927,450	56,778,196
2020-03-26	61.45	62.7	62.8	59.6	+3.72%	2629	771,620	47,552,528
2020-03-25	62	60.45	63.5	60.1	-0.66%	4936	2,225,090	136,656,708
2020-03-24	59.6	60.85	60.9	59.3	+4.11%	3041	1,163,990	70,263,452
2020-03-23	58	58.45	59.9	57	-1.18%	3017	678,740	39,775,870
2020-03-20	60	59.15	60.85	58.1	+0.34%	6083	2,000,190	118,900,562
2020-03-19	58.8	58.95	59.85	57.5	-0.42%	5242	1,874,940	109,566,483
2020-03-18	60.5	59.2	61.6	58.35	-4.36%	5217	910,690	54,489,899
2020-03-17	60.85	61.9	62.5	59.7	+2.74%	3421	612,330	37,316,947
2020-03-16	62.95	60.25	63	58.7	-1.87%	4223	776,950	46,709,498
2020-03-13	59.65	61.4	63.65	59.65	+0.66%	4576	1,328,160	81,382,612
2020-03-12	66	61	66.8	59.7	-8.96%	4581	1,280,580	79,394,790
2020-03-11	68.1	67	72	66.05	-3.18%	4109	720,750	48,902,005
2020-03-10	65.4	69.2	70.5	65.4	-4.62%	3617	1,072,070	73,009,702
2020-03-06	73.2	72.55	73.8	70.75	-2.62%	3789	901,580	64,980,857
2020-03-05	75.55	74.5	76.75	73.4	-1.39%	2619	374,680	27,903,601
2020-03-04	77	75.55	77	74.8	-0.92%	1253	250,390	18,923,118
2020-03-03	77.7	76.25	78.3	75.75	-0.72%	1616	285,720	21,987,208
2020-03-02	77.05	76.8	79.2	74.85	+0.33%	2979	588,520	45,668,199
2020-02-28	75.3	76.55	77.95	72.6	-0.52%	3889	1,227,300	92,250,207
2020-02-27	79.85	76.95	81.05	75.6	-3.93%	3730	983,120	76,125,423
2020-02-26	80	80.1	80.75	79.5	-0.74%	1069	659,020	52,754,759
2020-02-25	80.1	80.7	80.95	79.35	-0.74%	1175	276,720	22,280,287
2020-02-21	81.95	81.3	82.75	81.1	-1.99%	1822	347,000	28,340,673
2020-02-20	81.4	82.95	83.4	81.05	+1.90%	3249	1,037,090	85,415,599
2020-02-19	80.8	81.4	82.05	80.45	+0.25%	825	138,870	11,269,593
2020-02-18	80.6	81.2	81.6	79.3	-0.06%	2040	372,850	30,034,245
2020-02-17	81.2	81.25	82.05	80.7	+0.18%	1024	177,850	14,468,751
2020-02-14	79.15	81.1	81.1	79.15	+2.40%	1513	356,590	28,652,035
2020-02-13	79.65	79.2	79.85	78.95	-0.56%	753	112,790	8,950,410
2020-02-12	79.2	79.65	79.75	78.85	+0.57%	787	132,480	10,503,306
2020-02-11	79.1	79.2	79.35	78.7	+0.44%	626	117,800	9,319,787
2020-02-10	79.3	78.85	79.3	78.35	+0.64%	688	135,900	10,745,054
2020-02-07	77.8	78.35	78.9	77.65	+0.19%	543	108,150	8,449,263
2020-02-06	79	78.2	79.7	77.55	-1.01%	660	76,320	6,000,135
2020-02-05	79	79	79.45	78.5	+0.64%	884	140,400	11,101,689
2020-02-04	78	78.5	79.15	77.25	+1.82%	756	175,730	13,806,884
2020-02-03	77.55	77.1	78.05	76.7	-0.90%	819	148,760	11,490,203
2020-01-31	79.1	77.8	80	77.8	-1.89%	705	166,140	13,118,627
2020-01-30	78.9	79.3	79.85	78.2	+0.38%	1924	479,490	37,900,134
2020-01-29	77.6	79	80.4	77.45	+1.48%	1048	215,290	16,988,942
2020-01-28	77.2	77.85	78.4	77.05	-0.51%	865	189,530	14,732,417
2020-01-27	79.85	78.25	79.85	76.55	-0.76%	2515	459,840	35,833,961
2020-01-24	78.8	78.85	79.95	78.7	+0.06%	1950	301,010	23,800,880
2020-01-23	78.9	78.8	79.75	77.55	-0.13%	994	160,600	12,690,364
2020-01-22	79.85	78.9	81	78.7	0.00%	1986	403,240	32,255,273
2020-01-21	80.5	78.9	80.5	78.3	-1.93%	1612	257,850	20,349,716
2020-01-20	81.25	80.45	81.25	79.4	+1.07%	1405	334,660	26,761,070
2020-01-17	78.55	79.6	79.75	78.5	+0.89%	1179	270,060	21,352,725
2020-01-16	80.35	78.9	81.6	78.2	-1.31%	3808	899,910	71,378,260
2020-01-15	75.5	79.95	80.4	74.05	+6.46%	5668	1,981,380	155,604,279
2020-01-14	74	75.1	75.25	73.9	+1.49%	1201	413,450	30,840,485
2020-01-13	74.6	74	75	73.5	-0.94%	1857	391,230	29,024,645
2020-01-10	74.25	74.7	74.8	73	+1.01%	1163	264,400	19,582,811
2020-01-09	71.5	73.95	74.8	70.5	+3.43%	3559	1,500,390	109,412,300
2020-01-08	71.4	71.5	71.5	70.85	+0.85%	831	153,010	10,883,803
2020-01-06	71.45	70.9	71.5	70.9	-0.91%	779	110,130	7,825,760
2020-01-03	70	71.55	71.6	70	0.00%	1158	255,810	18,186,658

Архив котировок акции RTKMP по годам

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