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)
2021-12-30	75.25	76.15	77.4	75.25	+0.33%	1997	859,100	65,531,945
2021-12-29	75.15	75.9	76	74.55	+0.66%	1321	261,640	19,740,110
2021-12-28	75.75	75.4	76.2	75.05	-0.46%	1932	354,620	26,799,249
2021-12-27	75.15	75.75	76	74.85	+0.87%	1570	326,270	24,604,279
2021-12-24	75.6	75.1	75.75	74.25	+0.07%	1655	343,510	25,678,722
2021-12-23	76.2	75.05	76.2	75.05	-0.92%	1396	408,680	30,851,280
2021-12-22	75.95	75.75	76.5	75.3	-0.46%	1359	282,160	21,420,908
2021-12-21	76.15	76.1	76.7	75.5	+0.20%	1304	363,120	27,624,800
2021-12-20	77.65	75.95	77.65	75.4	-0.91%	1272	137,510	10,436,438
2021-12-17	78.1	76.65	78.1	76.55	-1.92%	1112	132,010	10,201,387
2021-12-16	78.4	78.15	78.65	77.5	+0.71%	1335	167,530	13,061,158
2021-12-15	76.5	77.6	77.85	75.95	+1.37%	1213	178,490	13,686,547
2021-12-14	75.05	76.55	77.05	74.5	+1.86%	2460	418,530	31,633,266
2021-12-13	78.1	75.15	78.2	74.8	-3.03%	2818	310,850	23,674,143
2021-12-10	79.45	77.5	79.55	77.1	-1.77%	1705	203,480	15,850,831
2021-12-09	79.1	78.9	79.85	78.45	-0.25%	1101	228,770	18,074,204
2021-12-08	79.3	79.1	80.3	78.55	-0.25%	1399	286,750	22,741,966
2021-12-07	79	79.3	79.9	78	+0.57%	1151	172,680	13,687,880
2021-12-06	80	78.85	80	78.2	-0.44%	1343	166,990	13,146,747
2021-12-03	80.3	79.2	80.3	79	-1.12%	868	70,760	5,629,919
2021-12-02	79.35	80.1	80.3	79.1	+0.69%	768	103,810	8,294,102
2021-12-01	78.8	79.55	80	78.8	+1.53%	1170	147,210	11,720,232
2021-11-30	78.8	78.35	79.15	78.15	-0.51%	1402	174,050	13,668,994
2021-11-29	79.7	78.75	80.4	78.35	-1.13%	2276	334,970	26,485,638
2021-11-26	80.95	79.65	80.95	79.35	-1.55%	2697	307,180	24,512,083
2021-11-25	81.1	80.9	82.1	80	+0.62%	2106	393,770	31,834,398
2021-11-24	81.45	80.4	82.15	80.25	-1.17%	2550	313,220	25,369,457
2021-11-23	82.05	81.35	82.75	80.15	-0.73%	2786	497,140	40,528,083
2021-11-22	84	81.95	84.2	80	-2.15%	3041	502,870	41,408,959
2021-11-19	83.9	83.75	85.2	82.55	-0.18%	1657	318,200	26,634,467
2021-11-18	84.35	83.9	84.6	83.7	-0.24%	994	123,820	10,419,078
2021-11-17	83.85	84.1	84.2	83.5	+0.60%	1082	245,540	20,596,062
2021-11-16	83.5	83.6	84.05	82.85	+0.12%	2728	625,480	52,126,731
2021-11-15	83.8	83.5	84.1	83.35	-0.30%	1764	177,090	14,799,306
2021-11-12	84.35	83.75	84.35	83.4	-0.48%	1537	163,070	13,662,934
2021-11-11	84.8	84.15	84.8	83.75	-0.18%	1245	135,620	11,385,570
2021-11-10	84.15	84.3	84.85	83.8	-0.06%	1114	117,170	9,881,479
2021-11-09	84.8	84.35	85.7	84.1	+0.36%	1480	308,260	26,134,202
2021-11-08	84.1	84.05	84.45	83.85	+0.24%	1071	126,890	10,673,689
2021-11-05	83.85	83.85	84.25	83.7	0.00%	1006	109,260	9,159,472
2021-11-03	84.6	83.85	85	83.75	-0.77%	1199	135,230	11,377,187
2021-11-02	84.8	84.5	85.6	84.35	-0.12%	989	99,750	8,476,545
2021-11-01	85.3	84.6	85.3	84.3	+0.18%	934	90,410	7,659,849
2021-10-29	84.65	84.45	84.8	84.2	-0.24%	973	145,380	12,286,393
2021-10-28	85	84.65	85.2	84.1	-0.41%	948	102,250	8,645,373
2021-10-27	85.25	85	85.5	84.8	-0.70%	980	159,370	13,555,945
2021-10-26	85.95	85.6	85.95	85.3	-0.06%	850	98,670	8,441,878
2021-10-25	85.15	85.65	86.5	85.15	-0.35%	975	125,470	10,768,000
2021-10-22	85.8	85.95	86.9	85.1	+0.23%	1129	139,560	12,062,989
2021-10-21	86.75	85.75	87.6	85.55	-2.11%	1347	156,330	13,542,959
2021-10-20	86.4	87.6	87.95	85.8	+1.98%	3231	387,310	33,719,668
2021-10-19	85.85	85.9	86.4	85.55	+0.06%	1024	145,510	12,507,290
2021-10-18	84.9	85.85	86.2	84.7	+1.12%	1264	182,400	15,603,860
2021-10-15	85.05	84.9	85.5	84.75	-0.18%	1160	151,790	12,907,307
2021-10-14	85.35	85.05	86.45	85.05	-0.35%	1442	288,810	24,772,384
2021-10-13	85.1	85.35	85.85	85.05	+0.59%	1151	158,170	13,516,953
2021-10-12	84.6	84.85	85.5	84.6	-0.29%	1214	150,040	12,784,465
2021-10-11	84.65	85.1	85.3	84.1	+0.77%	1433	164,330	13,944,073
2021-10-08	83.55	84.45	84.65	83.55	+0.90%	1175	102,250	8,621,616
2021-10-07	83.5	83.7	84.05	83.3	+0.24%	1237	178,740	14,968,202
2021-10-06	83.75	83.5	83.95	83.1	-0.06%	1757	195,190	16,283,069
2021-10-05	83.45	83.55	83.8	83.4	+0.12%	1080	92,810	7,759,722
2021-10-04	84.05	83.45	84.05	83.2	-0.24%	1405	277,320	23,158,418
2021-10-01	83.7	83.65	84	83.35	-0.48%	1043	141,400	11,833,633
2021-09-30	83.8	84.05	84.35	83.5	+0.30%	973	149,160	12,514,740
2021-09-29	83.75	83.8	84.5	83.6	+0.18%	2000	97,230	8,162,987
2021-09-28	85.35	83.65	85.35	83.55	-0.89%	1506	226,760	19,037,353
2021-09-27	84.65	84.4	85.7	84.4	-0.24%	1186	142,780	12,115,584
2021-09-24	84.85	84.6	85.3	84.5	-0.29%	896	144,770	12,284,470
2021-09-23	84.75	84.85	85	84.2	+0.30%	896	108,920	9,207,726
2021-09-22	84	84.6	84.75	83.8	+0.71%	1285	184,500	15,549,595
2021-09-21	84.05	84	84.75	83.65	-0.30%	3567	402,010	33,755,582
2021-09-20	84.5	84.25	86.1	83.85	-0.30%	3636	577,310	48,854,792
2021-09-17	84.35	84.5	84.85	83.6	+0.18%	1198	129,200	10,921,660
2021-09-16	84.4	84.35	84.7	84.25	-0.06%	1294	126,520	10,680,915
2021-09-15	84.45	84.4	84.85	83.95	-0.12%	1545	138,080	11,633,424
2021-09-14	85.2	84.5	85.2	84.35	-0.47%	1150	102,180	8,652,521
2021-09-13	84.5	84.9	85.2	84.5	+0.12%	1085	95,450	8,111,525
2021-09-10	85.2	84.8	85.2	84.55	+0.18%	1066	93,690	7,951,026
2021-09-09	84.95	84.65	85.45	84.45	-0.65%	1814	215,130	18,257,143
2021-09-08	85.8	85.2	85.8	84.9	-0.35%	1070	123,070	10,492,702
2021-09-07	85.7	85.5	85.9	85.2	-0.23%	997	133,040	11,372,313
2021-09-06	85.75	85.7	86.25	85.15	+0.06%	1467	197,070	16,884,386
2021-09-03	85.8	85.65	86.05	85.05	+0.12%	1149	180,040	15,407,307
2021-09-02	84.5	85.55	85.8	84.35	+1.36%	2313	276,820	23,538,984
2021-09-01	85.4	84.4	85.8	82.65	-1.23%	10339	1,384,480	115,970,793
2021-08-31	85.5	85.45	85.9	85.35	-0.35%	1230	161,900	13,865,960
2021-08-30	86	85.75	86.7	85.3	-0.81%	1719	206,830	17,757,286
2021-08-27	85.95	86.45	86.8	85.4	+1.23%	2015	260,220	22,445,036
2021-08-26	86.4	85.4	86.4	85.2	-0.81%	1298	164,800	14,135,321
2021-08-25	85.55	86.1	86.35	85.5	+0.64%	1404	136,200	11,709,680
2021-08-24	85.75	85.55	86.45	85.45	-0.23%	1938	225,750	19,341,395
2021-08-23	86.5	85.75	87.2	85.1	-0.98%	1897	294,330	25,246,562
2021-08-20	86.95	86.6	86.95	86.3	+0.35%	807	81,230	7,034,549
2021-08-19	87.35	86.3	87.35	86	-0.40%	1711	121,910	10,516,663
2021-08-18	86.9	86.65	87.4	86.4	-0.69%	922	103,730	9,005,680
2021-08-17	86.7	87.25	87.25	86.25	+0.63%	1333	138,080	11,974,678
2021-08-16	88.3	86.7	88.35	86.6	-1.81%	2510	299,240	26,165,740
2021-08-13	87.05	88.3	88.3	87	+1.44%	996	144,780	12,683,371
2021-08-12	88.15	87.05	88.5	87.05	-1.30%	1246	164,010	14,360,174
2021-08-11	87.9	88.2	88.6	87.8	+0.34%	1069	136,330	12,026,257
2021-08-10	88.6	87.9	88.75	87.6	-0.28%	1014	104,670	9,220,848
2021-08-09	88.75	88.15	88.9	87.95	-0.62%	1459	163,310	14,429,268
2021-08-06	87.95	88.7	88.95	87.2	+1.20%	3054	477,510	42,103,059
2021-08-05	84.7	87.65	87.85	84.7	+3.54%	3111	522,280	44,928,563
2021-08-04	85.1	84.65	85.35	84.55	-0.41%	1442	161,810	13,724,219
2021-08-03	85	85	85	84.4	+0.47%	1432	159,430	13,499,338
2021-08-02	85.1	84.6	85.95	84.55	-0.53%	2333	231,720	19,672,511
2021-07-30	85.95	85.05	86.05	85.05	-1.05%	1598	162,590	13,867,484
2021-07-29	85.75	85.95	86.1	85.35	+0.64%	1314	134,100	11,525,231
2021-07-28	85.15	85.4	86	85.15	+0.41%	1809	184,730	15,791,280
2021-07-27	84.9	85.05	85.35	84.7	+0.12%	1474	146,930	12,500,533
2021-07-26	84.65	84.95	85.15	84.3	+0.35%	1562	141,370	11,989,991
2021-07-23	85.3	84.65	85.3	84.6	-0.24%	2037	263,730	22,396,708
2021-07-22	85	84.85	85.7	84.5	-0.18%	2104	412,880	35,144,114
2021-07-21	84.9	85	85.75	84.6	+0.24%	1919	190,040	16,198,279
2021-07-20	85.9	84.8	86.2	84.05	-0.99%	3750	377,900	32,086,886
2021-07-19	87.6	85.65	88.1	85.4	-2.00%	3327	432,230	37,336,557
2021-07-16	88.05	87.4	88.2	87.1	-0.74%	2141	222,960	19,517,336
2021-07-15	88.25	88.05	88.25	87.6	+0.06%	1149	97,280	8,561,140
2021-07-14	88	88	88.3	87.85	-0.11%	1373	122,810	10,818,533
2021-07-13	88.55	88.1	88.55	88	-0.28%	1354	111,890	9,873,148
2021-07-12	87.85	88.35	88.6	87.65	+0.63%	2545	281,240	24,807,237
2021-07-09	87.95	87.8	88.25	87.3	-4.15%	6371	1,144,420	100,610,998
2021-07-08	92.85	91.6	92.85	91.35	-1.29%	3069	1,002,290	92,105,545
2021-07-07	92.05	92.8	93.05	91.9	+0.87%	1945	758,200	70,200,942
2021-07-06	92.8	92	93.25	91.8	-0.81%	1637	310,820	28,721,881
2021-07-05	92.8	92.75	94	92.4	-0.11%	1544	323,760	30,046,922
2021-07-02	92	92.85	92.85	91.6	+1.25%	1358	218,120	20,141,127
2021-07-01	91.65	91.7	91.95	90.35	+0.71%	1250	173,960	15,942,696
2021-06-30	91.25	91.05	91.9	90.15	-0.27%	3118	301,630	27,423,877
2021-06-29	92.4	91.3	92.4	90.9	-0.87%	1919	256,850	23,566,890
2021-06-28	92.15	92.1	92.45	91.95	-0.05%	930	91,140	8,406,603
2021-06-25	92.6	92.15	92.6	91.55	-0.27%	1101	131,150	12,059,202
2021-06-24	92.2	92.4	92.7	91.8	+0.22%	928	130,930	12,092,488
2021-06-23	92.45	92.2	92.45	91.7	+0.22%	893	120,350	11,101,465
2021-06-22	92	92	92.45	91.55	+0.22%	1093	221,360	20,383,143
2021-06-21	92.15	91.8	92.35	91.35	+0.38%	1200	122,150	11,236,548
2021-06-18	92.15	91.45	92.55	91.25	-0.60%	1297	208,900	19,138,035
2021-06-17	91.7	92	92.45	91.35	-0.33%	1385	156,770	14,399,497
2021-06-16	93	92.3	93.15	91.75	0.00%	1735	228,860	21,127,815
2021-06-15	92.7	92.3	93	92.1	-0.49%	1330	138,730	12,854,868
2021-06-14	93	92.75	93	92.4	-0.05%	1012	85,700	7,948,135
2021-06-11	92.8	92.8	93	92.2	+0.54%	1024	159,420	14,785,654
2021-06-10	92.6	92.3	92.7	92.1	0.00%	1198	97,060	8,971,125
2021-06-09	92.8	92.3	92.8	92.05	-0.11%	1769	169,070	15,628,373
2021-06-08	92.45	92.4	92.85	92.15	0.00%	1538	162,380	15,001,846
2021-06-07	92.05	92.4	92.5	91.7	+0.33%	1397	143,650	13,251,265
2021-06-04	92.85	92.1	92.85	91.9	-0.22%	1361	168,400	15,559,120
2021-06-03	91.45	92.3	92.95	91.3	+0.93%	2267	366,510	33,861,537
2021-06-02	91.1	91.45	91.85	91	+0.27%	1235	149,210	13,660,495
2021-06-01	91.35	91.2	91.5	90.95	+0.11%	1375	165,500	15,109,433
2021-05-31	91.3	91.1	91.3	90.75	+0.05%	1303	124,340	11,334,260
2021-05-28	90.9	91.05	91.3	90.6	-0.11%	1049	173,690	15,781,582
2021-05-27	91.25	91.15	91.25	90.5	-0.11%	1854	205,220	18,632,363
2021-05-26	90.9	91.25	91.25	90.05	+0.55%	1196	150,870	13,672,402
2021-05-25	90.9	90.75	91.3	90.6	-0.17%	797	89,020	8,088,715
2021-05-24	91	90.9	91.65	90.65	-0.11%	814	98,880	8,998,368
2021-05-21	90.6	91	91.35	90.55	+0.11%	723	97,440	8,872,233
2021-05-20	90.95	90.9	91.5	90.5	+0.22%	1177	164,100	14,941,459
2021-05-19	91.25	90.7	92.05	90.1	-0.49%	1819	321,620	29,243,547
2021-05-18	90.5	91.15	91.3	90.35	+0.77%	1451	194,100	17,647,119
2021-05-17	90.5	90.45	91	90.1	+0.06%	1697	141,880	12,850,683
2021-05-14	90.45	90.4	93	90.1	0.00%	3137	570,120	52,106,122
2021-05-13	90.75	90.4	90.75	89.7	+0.17%	1691	185,280	16,687,363
2021-05-12	90.85	90.25	90.85	89.75	+0.28%	2684	300,810	27,091,182
2021-05-11	90.5	90	90.95	89.55	-0.50%	1977	233,900	21,080,582
2021-05-10	91	90.45	91	90.2	-0.33%	798	99,440	9,002,454
2021-05-07	90.6	90.75	90.95	90.4	+0.22%	958	76,290	6,913,064
2021-05-06	90.7	90.55	91.05	90.35	-0.17%	1027	126,360	11,470,240
2021-05-05	90.5	90.7	90.95	90.25	+0.22%	1272	132,520	12,014,149
2021-05-04	90	90.5	91	90	+0.06%	1608	167,940	15,220,346
2021-04-30	90.2	90.45	90.65	89.4	+0.28%	1889	218,820	19,685,642
2021-04-29	90.5	90.2	90.75	89.7	-0.28%	1812	231,140	20,852,050
2021-04-28	90.55	90.45	90.8	89.3	-0.11%	2584	279,450	25,137,893
2021-04-27	90.85	90.55	91.1	90.15	-0.17%	1949	244,910	22,157,443
2021-04-26	91.35	90.7	91.35	90.35	+0.06%	1402	146,690	13,294,339
2021-04-23	91	90.65	91.4	90.4	-0.38%	1027	127,130	11,539,320
2021-04-22	90.55	91	91.3	90.5	+0.50%	1309	151,330	13,754,330
2021-04-21	90.2	90.55	91.1	89.95	+0.61%	2609	363,220	32,846,092
2021-04-20	92.3	90	92.9	89.8	-2.23%	3763	629,470	57,310,943
2021-04-19	91.2	92.05	92.35	90.55	+1.27%	2283	393,680	36,175,726
2021-04-16	91	90.9	91.2	90.5	+0.17%	1343	144,760	13,169,126
2021-04-15	91	90.75	91.35	90.3	-0.27%	1985	219,230	19,888,478
2021-04-14	91	91	91.25	90.7	0.00%	1388	220,830	20,088,874
2021-04-13	91.85	91	91.85	90.1	-0.49%	2107	314,760	28,567,361
2021-04-12	90.8	91.45	92.2	90.8	+0.38%	1700	267,060	24,432,653
2021-04-09	92.1	91.1	92.2	91	-0.87%	1452	200,700	18,342,430
2021-04-08	90.9	91.9	92.2	90.9	+1.04%	2036	301,200	27,613,985
2021-04-07	90.8	90.95	91.5	90.4	-0.05%	1339	163,730	14,920,308
2021-04-06	91.05	91	91.55	90.7	-0.27%	1149	215,530	19,615,560
2021-04-05	91.3	91.25	91.55	90.8	+0.05%	1366	110,570	10,084,454
2021-04-02	91.2	91.2	91.2	90.6	+0.72%	1109	152,710	13,893,387
2021-04-01	91.2	90.55	91.55	90.2	-0.39%	2076	255,500	23,232,645
2021-03-31	90.85	90.9	91.25	90.6	+0.17%	1942	137,460	12,487,346
2021-03-30	91.1	90.75	91.9	90.4	-0.77%	2036	233,140	21,232,213
2021-03-29	91	91.45	91.8	90.75	+0.05%	2389	156,790	14,346,697
2021-03-26	91.65	91.4	92	90.45	+0.16%	1862	294,220	26,827,799
2021-03-25	91.05	91.25	91.25	90.3	+0.61%	1644	153,170	13,906,874
2021-03-24	91	90.7	91	90.05	+0.17%	1541	121,980	11,038,208
2021-03-23	91.15	90.55	91.15	90	-0.49%	1832	152,230	13,789,043
2021-03-22	91.5	91	91.95	90.85	-0.38%	2274	217,340	19,822,741
2021-03-19	91.2	91.35	91.6	90	+0.16%	1584	177,390	16,126,920
2021-03-18	92.2	91.2	92.9	90.55	0.00%	2479	358,530	32,738,182
2021-03-17	93.3	91.2	93.8	90.95	-2.30%	2851	428,100	39,372,298
2021-03-16	92.05	93.35	93.5	91.8	+2.13%	3250	403,610	37,494,367
2021-03-15	91	91.4	92.4	90.1	+1.33%	3997	354,190	32,458,984
2021-03-12	91.5	90.2	91.6	89.8	-0.88%	4697	736,070	66,580,250
2021-03-11	90.75	91	91.75	90.7	+0.28%	1961	176,520	16,075,144
2021-03-10	92.1	90.75	92.95	90.5	-1.47%	2722	361,970	33,143,759
2021-03-09	91	92.1	93.8	90.65	+2.11%	5350	982,450	90,934,087
2021-03-05	91.85	90.2	91.85	89.8	-1.80%	4132	704,150	63,775,728
2021-03-04	93.8	91.85	93.8	91.7	-1.55%	1978	249,150	22,991,776
2021-03-03	93.4	93.3	93.9	92.4	+0.59%	1676	242,880	22,664,565
2021-03-02	93.6	92.75	93.8	92.6	-0.43%	1774	198,370	18,449,756
2021-03-01	92.5	93.15	93.65	92.5	+0.59%	2151	263,400	24,488,784
2021-02-26	93.6	92.6	93.7	91.6	-1.28%	2092	276,230	25,630,834
2021-02-25	93.8	93.8	94.25	93	+0.54%	1865	278,350	26,122,215
2021-02-24	93.65	93.3	94.2	93	-0.05%	1807	163,910	15,316,164
2021-02-22	93.95	93.35	95	93	-0.37%	1486	164,610	15,408,091
2021-02-20	93.95	93.7	93.95	93.05	-0.05%	1106	86,070	8,050,410
2021-02-19	93.1	93.75	95	92.35	+2.07%	7755	1,606,550	150,934,543
2021-02-18	92.25	91.85	92.35	91.4	-0.16%	1623	211,930	19,476,819
2021-02-17	92.45	92	92.85	91	-0.22%	1273	195,930	18,004,918
2021-02-16	92.1	92.2	92.6	91.5	+0.16%	1343	148,940	13,690,500
2021-02-15	92.95	92.05	92.95	90.15	+0.33%	2157	201,760	18,619,525
2021-02-12	91.55	91.75	92.1	89.55	-0.05%	1783	255,190	23,163,066
2021-02-11	92.2	91.8	92.65	91.5	-0.43%	1156	131,350	12,063,269
2021-02-10	92.6	92.2	92.85	91.25	+0.16%	1452	218,200	20,119,578
2021-02-09	93	92.05	93.55	91.7	-1.29%	1665	374,550	34,662,711
2021-02-08	92.5	93.25	93.4	92.3	+0.81%	1510	264,400	24,581,391
2021-02-05	92.1	92.5	93	91.95	0.00%	1318	223,470	20,673,923
2021-02-04	91.3	92.5	92.5	91.1	+1.04%	1481	346,860	31,857,505
2021-02-03	92	91.55	92	91.2	-0.38%	896	114,510	10,487,248
2021-02-02	91.65	91.9	92.15	91	+0.82%	1191	174,460	15,991,513
2021-02-01	90.4	91.15	91.85	89.95	+0.89%	1527	236,370	21,534,385
2021-01-29	91.9	90.35	92.15	90	-1.79%	1707	289,170	26,352,957
2021-01-28	90.55	92	92.55	89.3	+0.93%	2133	557,120	50,920,120
2021-01-27	92	91.15	92.5	91.05	-0.82%	2885	471,840	43,233,921
2021-01-26	90.3	91.9	92.4	89.6	+1.55%	3204	577,390	52,852,822
2021-01-25	90.5	90.5	91.55	89.85	+1.12%	3584	596,760	54,274,429
2021-01-22	89.5	89.5	90.2	88.45	+0.06%	1884	247,860	22,170,812
2021-01-21	89.9	89.45	91.7	89	-0.39%	4322	998,440	90,305,506
2021-01-20	88.65	89.8	90.5	88.2	+1.70%	3222	679,040	61,019,984
2021-01-19	88.3	88.3	89.3	88	-0.06%	2998	447,390	39,771,300
2021-01-18	87.9	88.35	88.7	87	+0.45%	1404	180,480	15,919,752
2021-01-15	88.8	87.95	89	87.75	-0.62%	1598	195,910	17,332,765
2021-01-14	87.2	88.5	88.55	87.1	+1.37%	1370	190,050	16,742,729
2021-01-13	88.55	87.3	89.2	86.55	-1.30%	4383	532,930	46,773,374
2021-01-12	88.05	88.45	89.35	88.05	+0.17%	2276	328,800	29,257,781
2021-01-11	88.9	88.3	89.6	87.65	-0.84%	3268	552,800	49,110,573
2021-01-08	88.9	89.05	89.6	88.5	+0.68%	1540	237,690	21,207,241
2021-01-06	89.45	88.45	89.8	87.6	-1.23%	2188	474,190	41,905,081
2021-01-05	86.05	89.55	89.8	86	+3.41%	4724	635,600	55,958,642
2021-01-04	86.3	86.6	86.75	85.65	0.00%	1474	248,770	21,446,165

Архив котировок акции RTKMP по годам

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