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)
2022-12-30	56	55.6	56	55.05	+0.54%	1015	110,540	6,131,786
2022-12-29	55.4	55.3	55.55	55.1	-0.09%	1774	165,150	9,137,998
2022-12-28	55.5	55.35	55.5	55	+0.45%	1124	110,900	6,125,564
2022-12-27	55.55	55.1	55.55	54.85	0.00%	1416	207,700	11,450,560
2022-12-26	55.7	55.1	55.7	54.8	-0.27%	1596	204,170	11,244,808
2022-12-23	55.9	55.25	55.9	54.9	-0.81%	963	155,320	8,585,576
2022-12-22	55.75	55.7	55.95	55.05	+0.91%	786	96,240	5,352,770
2022-12-21	56.05	55.2	56.05	55.15	-0.36%	758	114,890	6,374,950
2022-12-20	55.9	55.4	55.9	53.8	-0.27%	1075	149,540	8,246,964
2022-12-19	55.8	55.55	56.6	55.1	-0.27%	818	92,870	5,154,296
2022-12-16	55.95	55.7	57.2	55.1	+0.54%	729	115,870	6,477,190
2022-12-15	56	55.4	56	55	-0.72%	1028	96,340	5,328,457
2022-12-14	56.4	55.8	56.4	55.6	-1.15%	1080	92,090	5,150,726
2022-12-13	57.15	56.45	57.2	56.3	-0.70%	609	72,820	4,128,300
2022-12-12	57.55	56.85	57.55	56.1	-0.70%	1057	141,160	8,019,552
2022-12-09	57.1	57.25	57.55	57.05	-0.52%	444	43,920	2,515,547
2022-12-08	57	57.55	57.6	57	0.00%	411	63,540	3,644,002
2022-12-07	57.2	57.55	58.5	56.8	+0.61%	1170	179,080	10,316,884
2022-12-06	56.8	57.2	57.3	56.8	-0.09%	558	72,630	4,138,997
2022-12-05	56.55	57.25	57.25	56.55	+0.53%	588	61,600	3,514,980
2022-12-02	56.95	56.95	56.95	56.6	0.00%	613	45,950	2,609,998
2022-12-01	57	56.95	57.4	56.8	-0.09%	544	53,370	3,044,352
2022-11-30	57.5	57	57.5	56.75	-0.09%	608	63,420	3,612,402
2022-11-29	57.15	57.05	57.3	56.7	-0.17%	889	107,410	6,122,202
2022-11-28	57.7	57.15	57.85	57.05	-0.95%	710	53,390	3,056,405
2022-11-25	57.95	57.7	57.95	57.2	+0.09%	582	61,700	3,549,172
2022-11-24	57.5	57.65	58.15	57.4	-0.09%	472	61,280	3,546,890
2022-11-23	58.25	57.7	58.3	57.3	-0.09%	496	46,860	2,707,888
2022-11-22	57.3	57.75	58.3	57.3	+0.43%	1008	147,860	8,553,261
2022-11-21	57.9	57.5	57.9	57.2	-1.03%	797	72,450	4,168,163
2022-11-18	58.4	58.1	58.4	57.45	+0.43%	496	32,390	1,873,146
2022-11-17	58.05	57.85	58.3	57.85	0.00%	533	54,950	3,188,835
2022-11-16	57.6	57.85	57.95	57.15	+0.17%	673	49,400	2,848,776
2022-11-15	58.55	57.75	58.55	56.7	-0.94%	1154	160,720	9,256,181
2022-11-14	58.4	58.3	58.95	57.9	-0.17%	1122	106,090	6,200,976
2022-11-11	58.15	58.4	59	58.05	+0.43%	1178	124,790	7,297,597
2022-11-10	57.7	58.15	58.35	57.05	+0.69%	949	161,330	9,336,986
2022-11-09	58	57.75	58.05	57.55	-0.43%	558	57,020	3,299,456
2022-11-08	58.6	58	58.9	56.3	-1.02%	1214	142,580	8,276,591
2022-11-07	58.85	58.6	60	57.8	+1.38%	1209	172,280	10,100,414
2022-11-03	58.05	57.8	58.7	56.85	-0.94%	1314	202,830	11,682,998
2022-11-02	58	58.35	58.65	57.2	+0.86%	955	109,990	6,382,461
2022-11-01	57.95	57.85	57.95	57.4	+0.26%	711	74,080	4,278,066
2022-10-31	58.5	57.7	58.65	57.55	-0.43%	1265	122,900	7,111,651
2022-10-28	57.85	57.95	57.95	56.85	+0.17%	1180	125,560	7,218,662
2022-10-27	57.25	57.85	58.6	56.65	+1.40%	1849	228,700	13,251,490
2022-10-26	57.5	57.05	57.85	56.5	-0.35%	1383	185,630	10,583,626
2022-10-25	56.7	57.25	57.25	56.25	+1.60%	1264	119,060	6,764,842
2022-10-24	55.8	56.35	56.7	55.8	+0.99%	1011	138,060	7,781,856
2022-10-21	55.5	55.8	55.9	54.8	+1.18%	832	99,400	5,507,863
2022-10-20	55.15	55.15	55.85	54.8	0.00%	668	69,430	3,854,619
2022-10-19	55.8	55.15	55.9	54.55	-0.63%	997	109,060	5,991,113
2022-10-18	55.95	55.5	56.1	55.35	-0.36%	868	66,640	3,706,834
2022-10-17	55.1	55.7	55.9	54.2	+1.09%	1627	219,350	12,135,037
2022-10-14	56.05	55.1	56.2	54.05	-1.08%	1197	182,450	10,041,612
2022-10-13	54.3	55.7	56.7	53.65	+3.05%	1432	258,310	14,334,325
2022-10-12	53.85	54.05	54.25	53.6	+0.37%	760	76,900	4,147,779
2022-10-11	53.65	53.85	54.25	52.5	+0.56%	1816	214,250	11,470,704
2022-10-10	50.85	53.55	55.3	50.85	-1.38%	3116	642,670	34,149,368
2022-10-07	55.6	54.3	56.75	53.4	-2.51%	1651	328,100	18,001,734
2022-10-06	55.45	55.7	57	55.1	+0.54%	1428	123,950	6,943,030
2022-10-05	54.6	55.4	57.45	53.55	+1.09%	1533	253,120	13,879,947
2022-10-04	56	54.8	57	54	-0.72%	1297	156,380	8,560,611
2022-10-03	53.7	55.2	56.95	53.45	+3.18%	2129	292,370	16,182,139
2022-09-30	54	53.5	54.95	51.75	+0.85%	2618	420,690	22,382,121
2022-09-29	53.5	53.05	53.5	52	+0.95%	2812	310,660	16,328,838
2022-09-28	53.15	52.55	56.2	51.8	-0.28%	1957	288,210	15,455,380
2022-09-27	52.9	52.7	53	51.5	+0.86%	2004	256,940	13,436,311
2022-09-26	54	52.25	55.5	50	-4.65%	4982	590,780	31,127,031
2022-09-23	56.5	54.8	57.15	53.95	-4.20%	2470	299,290	16,409,208
2022-09-22	56.6	57.2	58.25	56.1	+1.24%	2642	278,750	15,975,354
2022-09-21	57.05	56.5	57.5	52.5	-2.42%	5163	455,400	25,301,098
2022-09-20	60.55	57.9	60.65	57.7	-4.22%	4916	490,210	28,973,105
2022-09-19	60.65	60.45	61.1	60.4	-0.33%	969	80,690	4,894,084
2022-09-16	60.95	60.65	61.2	60.6	-0.49%	845	76,500	4,656,760
2022-09-15	61	60.95	61.4	60.9	-0.08%	690	46,980	2,870,120
2022-09-14	61.35	61	61.35	60.5	-0.25%	995	86,800	5,280,296
2022-09-13	61.95	61.15	62.65	60.6	-0.49%	1889	221,580	13,623,961
2022-09-12	61.1	61.45	61.9	61	+0.66%	1903	195,050	11,991,993
2022-09-09	61.3	61.05	62.75	60.8	-0.41%	2753	275,340	16,854,637
2022-09-08	61.85	61.3	61.95	60.7	-0.49%	1381	135,410	8,278,481
2022-09-07	61.4	61.6	61.95	60.6	+0.33%	925	72,320	4,437,821
2022-09-06	62.9	61.4	63.2	60.55	-2.38%	2085	249,470	15,481,092
2022-09-05	61.3	62.9	63	60.9	+3.37%	4047	499,290	31,134,698
2022-09-02	61.5	60.85	61.5	60.4	-0.25%	2910	539,100	32,688,837
2022-09-01	61	61	61.25	60.85	-0.25%	1144	75,190	4,594,868
2022-08-31	61.1	61.15	61.9	61	-0.08%	1357	153,300	9,396,206
2022-08-30	61.55	61.2	61.9	61	-0.41%	1310	80,870	4,960,462
2022-08-29	61.2	61.45	62.05	60.7	+1.40%	1607	161,730	9,950,088
2022-08-26	60.2	60.6	60.65	60.05	+0.33%	804	55,590	3,357,815
2022-08-25	60.25	60.4	60.85	60.2	-0.08%	987	67,690	4,096,318
2022-08-24	60.7	60.45	60.7	60.05	-0.25%	972	61,210	3,699,878
2022-08-23	60.6	60.6	61.4	60.2	0.00%	1806	106,530	6,469,471
2022-08-22	61.35	60.6	61.5	60.5	-0.82%	987	116,650	7,125,936
2022-08-19	61.6	61.1	61.85	60.75	-0.81%	725	71,160	4,350,761
2022-08-18	61.25	61.6	61.9	60.6	+0.49%	1041	130,040	7,979,752
2022-08-17	61.45	61.3	61.95	60.95	-0.24%	829	64,590	3,967,990
2022-08-16	61.65	61.45	62	61.4	-0.08%	988	66,680	4,117,356
2022-08-15	61.65	61.5	61.9	61.05	+0.33%	921	85,240	5,233,064
2022-08-12	61.2	61.3	62.1	60.5	+0.16%	1354	215,140	13,235,643
2022-08-11	60.5	61.2	62	60.1	+1.24%	1452	203,980	12,468,229
2022-08-10	60.3	60.45	60.75	60	+0.58%	968	112,710	6,802,261
2022-08-09	59.85	60.1	60.3	59.2	+0.59%	1253	93,590	5,605,823
2022-08-08	59	59.75	60	58.95	+1.19%	1219	125,060	7,473,414
2022-08-05	59.15	59.05	59.6	58.4	-0.25%	1892	169,770	9,995,155
2022-08-04	59.9	59.2	59.9	59.05	-0.42%	1049	86,440	5,128,952
2022-08-03	60	59.45	60	59.4	-0.42%	843	64,850	3,866,262
2022-08-02	60.3	59.7	60.3	59.45	-0.75%	1026	72,160	4,310,154
2022-08-01	60.6	60.15	61	60.05	-1.31%	1159	96,720	5,835,458
2022-07-29	60.55	60.95	61.2	60.55	+0.74%	891	89,640	5,454,937
2022-07-28	60.9	60.5	61.4	60.3	-0.66%	954	75,040	4,548,734
2022-07-27	61.15	60.9	61.5	60.75	-0.16%	1299	147,090	8,995,446
2022-07-26	60.55	61	61	60.55	+0.83%	1267	161,100	9,797,776
2022-07-25	60.2	60.5	60.75	59.8	+1.17%	1418	135,020	8,158,698
2022-07-22	60	59.8	60.1	57.75	+0.34%	1410	174,720	10,410,845
2022-07-21	60.4	59.6	60.65	58.85	-1.24%	1369	202,300	12,055,520
2022-07-20	59.6	60.35	60.75	59.05	+1.26%	1643	315,070	18,920,351
2022-07-19	58.8	59.6	59.65	58.5	-5.55%	3909	623,500	36,833,469
2022-07-18	63.4	63.1	63.9	62	-0.71%	2970	722,120	45,608,266
2022-07-15	62.05	63.55	63.95	61.45	+2.67%	2121	422,040	26,510,630
2022-07-14	61.75	61.9	62.85	61.65	-0.80%	1611	215,650	13,417,325
2022-07-13	64	62.4	64.45	60.85	-2.50%	2367	335,540	21,011,470
2022-07-12	64.05	64	64.45	63.25	-0.16%	1955	327,050	20,844,118
2022-07-11	65.05	64.1	66.5	63.9	-1.08%	2425	397,840	25,865,614
2022-07-08	63.85	64.8	65.05	63.65	+1.41%	1553	237,480	15,355,812
2022-07-07	63.45	63.9	64	63.15	+0.71%	1154	122,600	7,792,766
2022-07-06	63.5	63.45	63.8	62.4	+0.40%	1310	189,580	12,022,178
2022-07-05	64	63.2	64.4	62.45	-1.10%	1552	244,880	15,508,615
2022-07-04	63.15	63.9	64.75	62.95	+1.51%	2183	275,950	17,563,306
2022-07-01	62.2	62.95	63.85	60.8	+2.52%	2274	282,730	17,637,787
2022-06-30	63.4	61.4	63.8	60	-3.15%	2934	390,000	24,102,832
2022-06-29	63.85	63.4	64.6	62.45	-0.70%	2351	248,800	15,754,179
2022-06-28	62	63.85	63.9	61.3	+2.98%	2855	393,920	24,709,639
2022-06-27	60.45	62	62	60.15	+2.73%	1591	249,500	15,252,035
2022-06-24	59.65	60.35	60.45	59.5	+0.75%	969	100,310	6,026,682
2022-06-23	60	59.9	60.5	59.2	+0.17%	954	104,930	6,279,070
2022-06-22	60.2	59.8	60.3	58.95	-0.42%	1170	161,420	9,596,103
2022-06-21	61.6	60.05	61.6	59.95	-1.07%	1269	149,110	9,006,728
2022-06-20	60.45	60.7	61.3	59.9	+1.25%	1595	212,330	12,871,231
2022-06-17	60.2	59.95	60.35	59.55	+0.08%	1120	118,010	7,065,619
2022-06-16	58.6	59.9	60.35	58.6	+0.76%	1218	200,200	11,976,833
2022-06-15	58.95	59.45	59.45	58.55	+1.62%	1104	153,070	9,023,572
2022-06-14	58.3	58.5	58.95	57.7	+0.95%	1611	152,170	8,894,661
2022-06-10	58.2	57.95	58.3	57.5	+0.09%	1140	100,090	5,799,705
2022-06-09	58.3	57.9	58.3	57.55	-0.34%	889	84,970	4,911,087
2022-06-08	57.9	58.1	58.75	57.5	+0.35%	1231	145,830	8,464,099
2022-06-07	58.3	57.9	58.6	56.8	-0.34%	1551	277,920	15,982,199
2022-06-06	58.4	58.1	58.55	57.65	+0.35%	1306	156,480	9,078,812
2022-06-03	58.2	57.9	59.1	57.3	+0.43%	1971	250,160	14,520,929
2022-06-02	59.2	57.65	59.3	57	-1.79%	1465	168,060	9,766,038
2022-06-01	58.5	58.7	60.55	57.55	+0.69%	1425	225,000	13,180,084
2022-05-31	60	58.3	60	58.25	-1.52%	2171	208,470	12,239,159
2022-05-30	58.5	59.2	62.3	58.45	+1.37%	2570	345,570	20,674,873
2022-05-27	57.7	58.4	58.95	57.5	+1.21%	995	113,330	6,638,276
2022-05-26	58	57.7	58.45	57.1	+0.09%	1088	127,140	7,371,163
2022-05-25	58.3	57.65	58.65	56.5	-0.17%	1397	133,110	7,640,931
2022-05-24	58.05	57.75	58.35	55.85	-1.03%	2037	193,960	11,101,974
2022-05-23	60	58.35	60.5	58.05	-2.75%	1188	171,610	10,202,864
2022-05-20	61.25	60	61.5	59.5	-1.48%	1162	162,510	9,789,570
2022-05-19	60.8	60.9	61.7	60.45	-0.25%	1144	141,590	8,626,066
2022-05-18	59.95	61.05	63.25	59.35	+2.86%	2569	360,470	22,195,963
2022-05-17	59.15	59.35	59.6	58.35	+1.11%	864	106,410	6,289,888
2022-05-16	58.5	58.7	58.95	57.7	+0.69%	904	107,660	6,299,607
2022-05-13	58.2	58.3	58.55	57.75	+0.17%	845	59,040	3,430,272
2022-05-12	58.55	58.2	59.9	57.9	-0.68%	1361	132,310	7,754,140
2022-05-11	58.7	58.6	59.75	58.3	-0.26%	1138	123,740	7,281,441
2022-05-06	58.2	58.75	59.2	57.55	+1.03%	1219	94,050	5,488,642
2022-05-05	58.6	58.15	59.9	58	-0.09%	1434	233,160	13,721,792
2022-05-04	59.7	58.2	60	57.15	-2.68%	1708	160,660	9,415,370
2022-04-29	60.15	59.8	60.15	57.45	+1.10%	990	105,460	6,265,843
2022-04-28	60.85	59.15	61	59.05	-1.00%	1351	167,260	10,080,471
2022-04-27	58.95	59.75	60.25	58.8	+1.62%	1036	140,060	8,371,629
2022-04-26	57.9	58.8	59.6	56.85	+3.25%	1013	170,170	9,967,925
2022-04-25	58.2	56.95	58.55	56.8	-2.15%	1470	132,310	7,585,802
2022-04-22	58.4	58.2	58.6	58	-0.17%	820	98,500	5,731,772
2022-04-21	59.2	58.3	59.2	58	-0.43%	882	98,420	5,739,460
2022-04-20	58	58.55	59.5	58	+1.21%	1147	190,530	11,140,659
2022-04-19	59	57.85	59.55	56.9	-2.45%	2425	237,650	13,747,847
2022-04-18	60	59.3	60	59.1	-1.33%	1157	78,480	4,664,263
2022-04-15	61	60.1	61.15	59.1	-0.08%	1567	188,330	11,268,296
2022-04-14	62	60.15	62	60	-2.59%	1367	151,690	9,201,183
2022-04-13	61.9	61.75	62.5	61.05	-0.24%	823	87,170	5,381,940
2022-04-12	60.95	61.9	62.15	59.9	+1.14%	1810	171,780	10,424,602
2022-04-11	64.15	61.2	64.55	58.1	-4.60%	2509	403,530	25,004,404
2022-04-08	63.45	64.15	67.3	63	+1.91%	2987	584,030	37,965,747
2022-04-07	62.4	62.95	63.15	61.85	+0.80%	1355	155,550	9,722,708
2022-04-06	64.95	62.45	64.95	62.1	-0.08%	1494	172,200	10,845,301
2022-04-05	65.75	62.5	65.95	62.2	-4.14%	2286	364,930	23,187,034
2022-04-04	64.9	65.2	67.8	64.2	+0.77%	2830	442,940	29,014,478
2022-04-01	65.1	64.7	66.95	63	-0.61%	3222	451,210	29,385,459
2022-03-31	60.4	65.1	66	59.9	+9.23%	4083	658,770	41,373,615
2022-03-30	59.15	59.6	59.95	58.15	+3.65%	2188	314,540	18,661,631
2022-03-29	56.6	57.5	59.85	56.1	+1.77%	2965	417,220	24,423,535
2022-03-28	59.1	56.5	60.5	53.75	-3.75%	4925	900,350	51,398,883
2022-02-25	51.15	58.7	59.9	50.7	+13.43%	3049	527,910	30,391,194
2022-02-24	56.9	51.75	58.95	43.6	-17.92%	6080	1,174,310	59,574,872
2022-02-22	60.3	63.05	64.8	56	+4.21%	6879	961,860	57,737,160
2022-02-21	67.2	60.5	67.4	60.4	-8.89%	6380	718,530	45,772,446
2022-02-18	67.75	66.4	68.35	66.2	-1.48%	2668	214,880	14,424,544
2022-02-17	69.55	67.4	69.55	67.4	-2.46%	2847	316,320	21,514,760
2022-02-16	69.1	69.1	70	68.9	+0.88%	1950	163,250	11,337,757
2022-02-15	68.4	68.5	69.05	68.1	+1.33%	1924	227,250	15,577,736
2022-02-14	68	67.6	69	67.05	-0.73%	2131	239,630	16,228,325
2022-02-11	70.7	68.1	70.7	68.1	-3.20%	2678	253,910	17,491,547
2022-02-10	70.85	70.35	70.95	70	-0.42%	1516	115,950	8,161,011
2022-02-09	70.6	70.65	70.85	70.05	+0.86%	1249	103,180	7,267,868
2022-02-08	69.9	70.05	70.45	69.2	+0.94%	934	92,660	6,473,909
2022-02-07	69.7	69.4	70.85	69.2	-0.36%	1333	182,270	12,712,637
2022-02-04	69.05	69.65	70.1	69.05	+0.72%	902	92,100	6,419,318
2022-02-03	70.65	69.15	70.65	69.05	-1.50%	1077	138,820	9,670,990
2022-02-02	70.35	70.2	71.2	70	-0.28%	928	77,870	5,489,341
2022-02-01	70.65	70.4	71.75	70.2	-1.05%	1540	122,630	8,681,636
2022-01-31	71	71.15	72.5	70.95	+0.71%	1828	185,330	13,318,778
2022-01-28	69	70.65	70.8	68.85	+2.32%	1394	170,160	11,906,254
2022-01-27	67	69.05	69.95	66.5	+3.06%	2996	530,730	36,439,262
2022-01-26	67.1	67	68.2	66.65	+0.37%	2008	260,560	17,585,989
2022-01-25	66.75	66.75	68.8	65.7	+0.91%	2640	355,740	23,750,720
2022-01-24	68.85	66.15	69.45	64.5	-4.41%	6345	763,200	50,923,059
2022-01-21	70.4	69.2	71.8	69	-2.60%	3493	437,260	30,460,196
2022-01-20	70.15	71.05	71.6	69.7	+2.23%	1810	279,900	19,734,164
2022-01-19	68.9	69.5	71.75	67.45	+0.80%	4234	729,810	50,874,652
2022-01-18	71.6	68.95	71.65	68.5	-3.36%	4808	855,380	59,632,885
2022-01-17	72.4	71.35	73.2	70.65	-0.21%	2693	514,980	36,914,177
2022-01-14	74.8	71.5	75.1	70.05	-3.90%	5444	951,240	68,829,884
2022-01-13	76	74.4	76.7	74.05	-2.11%	2623	407,970	30,611,260
2022-01-12	76.25	76	76.55	75.6	+0.07%	1578	268,330	20,413,803
2022-01-11	75.8	75.95	76.3	75.05	+1.27%	1044	140,680	10,660,574
2022-01-10	77.05	75	77.2	74.55	-1.38%	2204	498,250	37,721,821
2022-01-06	77.9	76.05	78.25	76	-0.78%	1438	258,560	19,771,292
2022-01-05	76.8	76.65	77.55	76.65	-0.65%	1068	140,200	10,788,993
2022-01-04	76.8	77.15	77.95	76.1	+1.11%	1613	379,280	29,249,798
2022-01-03	76.15	76.3	76.85	75.9	0.00%	2497	467,230	35,688,663

Архив котировок акции RTKMP по годам

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