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)
2023-12-29	63	62.7	63	62.55	-0.32%	4499	918,470	57,746,239
2023-12-28	63.35	62.9	63.6	62.5	-0.63%	7945	3,638,730	229,288,778
2023-12-27	63.45	63.3	63.65	63.15	-0.31%	4903	2,190,190	138,849,390
2023-12-26	63.7	63.5	63.8	63.25	-0.31%	4736	1,788,860	113,500,826
2023-12-25	64.1	63.7	64.2	63.55	-0.23%	4742	1,679,990	107,167,698
2023-12-22	64.2	63.85	64.2	63.6	+0.31%	4006	1,556,060	99,438,914
2023-12-21	64.8	63.65	65.1	63.2	-1.77%	6427	2,703,640	173,076,338
2023-12-20	64	64.8	65.75	64	+1.25%	6279	2,789,440	181,528,676
2023-12-19	64.1	64	64.3	63.35	+0.23%	6081	2,010,650	128,274,162
2023-12-18	63.7	63.85	64.5	63.3	+1.27%	6849	2,285,730	146,566,970
2023-12-15	61.55	63.05	63.45	61.55	+1.94%	6615	2,301,750	144,496,337
2023-12-14	62.9	61.85	63.3	61.65	-1.36%	6550	1,812,510	113,029,666
2023-12-13	63.4	62.7	63.7	62.5	-1.10%	5134	1,972,970	124,712,891
2023-12-12	63.75	63.4	64.05	62.9	-0.47%	6713	2,283,730	144,787,290
2023-12-11	65.3	63.7	65.3	63.4	-2.45%	7659	2,160,460	138,787,741
2023-12-08	65	65.3	65.45	64.4	+1.32%	5832	2,258,080	146,637,837
2023-12-07	64.95	64.45	65.3	63.3	-0.77%	8224	3,373,740	216,963,627
2023-12-06	67.1	64.95	67.4	64.5	-2.70%	9131	3,447,780	226,728,296
2023-12-05	66.6	66.75	67.3	65.95	+0.60%	5792	1,948,590	129,906,434
2023-12-04	67.5	66.35	68.3	63.3	-2.21%	15377	6,440,380	428,610,681
2023-12-01	69.55	67.85	70.35	67.5	-10.66%	28607	15,833,930	1,090,124,638
2023-11-30	75.75	75.95	76.5	75.6	+0.46%	29558	10,365,150	787,293,883
2023-11-29	76.05	75.6	76.1	75.4	-0.53%	6779	2,962,140	224,273,693
2023-11-28	76.2	76	76.2	75.05	0.00%	6316	3,483,200	263,858,807
2023-11-27	76.1	76	76.7	75.95	-0.07%	9975	3,863,870	294,952,852
2023-11-24	76.45	76.05	76.45	75.8	-0.33%	5400	2,360,830	179,653,548
2023-11-23	76.4	76.3	76.85	76.25	-0.20%	4371	1,904,720	145,821,207
2023-11-22	76.35	76.45	76.9	75.9	+0.13%	5021	2,498,440	191,127,759
2023-11-21	77.2	76.35	77.75	75.9	-0.97%	12829	5,722,380	439,534,777
2023-11-20	76	77.1	77.5	76	+1.72%	9706	4,362,630	335,613,110
2023-11-17	76	75.8	76.3	73	-0.39%	14088	5,056,820	379,948,859
2023-11-16	76.3	76.1	77	75.55	-0.33%	9061	2,828,080	216,032,518
2023-11-15	75.8	76.35	76.9	75.5	+0.73%	5738	2,586,250	197,016,858
2023-11-14	76.45	75.8	77.25	74.75	-0.72%	12565	5,230,150	396,763,846
2023-11-13	74.5	76.35	76.5	74.3	+2.76%	19974	5,310,790	402,006,851
2023-11-10	74.1	74.3	74.5	73.6	+0.27%	11476	3,182,710	236,054,754
2023-11-09	73.6	74.1	74.2	73	+1.93%	16871	4,445,060	327,248,954
2023-11-08	72.55	72.7	72.75	72.35	+0.21%	4890	1,508,460	109,447,086
2023-11-07	71.8	72.55	72.6	71.8	+0.76%	5866	1,915,020	138,524,384
2023-11-06	71.95	72	72.1	71.7	+0.56%	2905	854,460	61,466,392
2023-11-03	71.85	71.6	72	71.4	-0.21%	4193	1,171,880	83,986,233
2023-11-02	72.2	71.75	72.25	71.65	-0.14%	4114	1,847,630	132,916,131
2023-11-01	72.2	71.85	72.7	71.35	-0.14%	5163	2,100,480	151,329,541
2023-10-31	72.1	71.95	72.65	71.2	-0.48%	8049	3,406,000	244,832,969
2023-10-30	72.5	72.3	72.95	72.25	-0.41%	7083	2,161,450	156,914,333
2023-10-27	72.05	72.6	73.3	71.5	+0.83%	12141	5,620,400	405,955,432
2023-10-26	71.95	72	73.25	71.95	+0.07%	14014	5,594,110	406,176,730
2023-10-25	71.75	71.95	72.1	71.5	+0.63%	5082	2,274,510	163,390,725
2023-10-24	72	71.5	72	71.3	-0.35%	5555	1,892,340	135,383,987
2023-10-23	71.95	71.75	72.3	71.5	+0.35%	8107	4,256,750	305,839,971
2023-10-20	71.4	71.5	71.8	71.05	+0.35%	11821	3,496,040	249,225,137
2023-10-19	70.85	71.25	72	70.55	+0.71%	15926	7,901,180	564,580,971
2023-10-18	70.95	70.75	71.85	69.9	+1.65%	30498	19,796,510	1,404,273,361
2023-10-17	67.15	69.6	69.8	66.5	+4.04%	41198	35,429,410	2,410,620,900
2023-10-16	66.75	66.9	67.7	66.4	+0.98%	5836	5,791,340	388,382,565
2023-10-13	67.2	66.25	67.3	66.05	-1.12%	8706	3,300,670	219,639,105
2023-10-12	67.65	67	70.15	66.5	-1.47%	17660	13,634,970	928,404,997
2023-10-11	69	68	69.3	67.8	-1.31%	6223	3,227,000	220,088,855
2023-10-10	68.55	68.9	69.95	68.4	+0.95%	3804	1,700,780	117,684,334
2023-10-09	67.85	68.25	69.3	67.1	+1.11%	5313	2,259,260	155,225,262
2023-10-06	67.75	67.5	68.05	67.15	-0.37%	2066	458,920	30,951,144
2023-10-05	68.3	67.75	68.3	67.6	-0.37%	1530	388,840	26,365,370
2023-10-04	68.3	68	68.75	67.8	-0.37%	1732	388,790	26,522,983
2023-10-03	68.7	68.25	69	68	-0.66%	1909	498,170	33,975,438
2023-10-02	69.5	68.7	69.65	68.6	-1.15%	2822	533,360	36,938,920
2023-09-29	68.95	69.5	69.5	68.1	+0.58%	1896	626,060	43,180,707
2023-09-28	69	69.1	69.55	68.85	+0.22%	1379	493,870	34,131,834
2023-09-27	68.9	68.95	69.65	68.2	+0.95%	1979	609,240	42,094,114
2023-09-26	68.9	68.3	69	68	+0.37%	1595	400,000	27,312,519
2023-09-25	67.8	68.05	68.3	67.5	+0.67%	1860	379,890	25,812,860
2023-09-22	67.4	67.6	68.35	67.2	+0.15%	2519	693,600	46,893,808
2023-09-21	67.9	67.5	68.05	67.05	-0.52%	2891	916,000	61,806,293
2023-09-20	67.9	67.85	68.3	66.5	-0.07%	4697	1,714,980	116,322,021
2023-09-19	70.05	67.9	70.25	67.45	-2.93%	5578	1,855,050	126,981,881
2023-09-18	70.45	69.95	70.7	69.9	-0.71%	2645	674,260	47,453,330
2023-09-15	70.15	70.45	70.6	69.65	+0.43%	3015	894,530	62,714,927
2023-09-14	72.15	70.15	72.15	67.55	-2.37%	6555	2,681,890	188,227,807
2023-09-13	72.25	71.85	72.45	71.35	-0.14%	3013	1,280,490	92,001,684
2023-09-12	72	71.95	72.9	71.5	+0.63%	2867	1,071,640	77,202,266
2023-09-11	72.5	71.5	72.5	71.2	-0.69%	3860	1,162,110	83,426,606
2023-09-08	71.4	72	73.85	70	+1.05%	10120	5,851,710	422,603,499
2023-09-07	72	71.25	74	70.6	-0.97%	13995	7,233,100	525,403,503
2023-09-06	72.2	71.95	73	71.8	-0.14%	5599	3,704,970	267,508,903
2023-09-05	72	72.05	72.3	71.65	0.00%	3033	1,430,420	103,020,884
2023-09-04	72.15	72.05	72.3	71.9	-0.14%	2935	993,250	71,633,011
2023-09-01	72.1	72.15	72.35	71.9	0.00%	2036	507,830	36,608,592
2023-08-31	72	72.15	73.4	71.5	+0.21%	3586	1,278,660	92,373,707
2023-08-30	72.25	72	72.25	71.9	-0.21%	1798	553,410	39,843,400
2023-08-29	72.4	72.15	72.4	71.95	-0.07%	2195	1,339,830	96,628,561
2023-08-28	72.1	72.2	72.55	72	+0.14%	1970	680,310	49,169,189
2023-08-25	72.55	72.1	72.75	72	-0.21%	1637	416,480	30,108,321
2023-08-24	72.6	72.25	72.75	71.9	-0.34%	1437	312,370	22,592,290
2023-08-23	73	72.5	73.1	72.1	-0.62%	1721	497,450	36,108,513
2023-08-22	73.15	72.95	73.25	72.65	0.00%	1488	336,010	24,499,502
2023-08-21	73.3	72.95	73.5	72.5	+0.07%	2628	849,570	62,034,790
2023-08-18	72.35	72.9	72.9	71.9	+1.53%	2811	935,140	67,757,559
2023-08-17	72	71.8	73.05	71.55	+0.35%	2281	585,740	42,135,807
2023-08-16	73	71.55	73.1	70.35	-1.58%	5427	1,599,650	114,456,660
2023-08-15	72.2	72.7	73.65	70.2	+0.48%	5693	2,563,680	186,795,425
2023-08-14	73.25	72.35	73.4	72	-1.09%	6852	1,834,740	133,864,337
2023-08-11	73.3	73.15	73.35	72.8	+0.14%	2794	616,080	45,012,418
2023-08-10	73.2	73.05	73.4	72.95	+0.14%	2530	635,020	46,412,766
2023-08-09	73.55	72.95	73.8	72.85	-0.14%	2706	475,770	34,779,452
2023-08-08	73.2	73.05	75	72.4	-0.20%	3095	890,740	65,119,682
2023-08-07	72.9	73.2	74.25	72.9	+0.55%	3622	1,016,960	74,935,616
2023-08-04	75.1	72.8	75.3	71.6	-1.49%	11020	4,075,750	301,645,178
2023-08-03	74.85	73.9	75.25	73.8	-0.14%	11342	5,868,750	437,063,922
2023-08-02	74.45	74	74.5	73.6	-0.40%	3246	954,220	70,654,788
2023-08-01	74.8	74.3	75.5	73.95	-0.20%	4143	2,426,340	180,240,700
2023-07-31	74.4	74.45	75	74.2	+0.40%	2459	527,200	39,363,578
2023-07-28	74.2	74.15	74.55	74	-0.07%	1293	194,660	14,443,892
2023-07-27	74.15	74.2	74.45	74	+0.13%	1463	340,610	25,304,109
2023-07-26	74.45	74.1	74.45	73.8	-0.07%	1523	151,360	11,217,202
2023-07-25	74	74.15	74.5	74	-0.34%	1642	224,220	16,635,757
2023-07-24	73.95	74.4	74.5	73.55	+1.02%	2445	324,810	24,077,530
2023-07-21	73.6	73.65	73.8	72.2	-0.34%	2295	324,780	23,812,239
2023-07-20	74.85	73.9	74.85	73.7	-1.00%	2010	249,360	18,477,324
2023-07-19	74.55	74.65	75	74.1	-0.07%	2411	340,010	25,394,267
2023-07-18	75	74.7	75	74.6	-0.13%	1580	271,470	20,282,697
2023-07-17	74.7	74.8	75.15	74	-0.20%	1547	260,450	19,442,778
2023-07-14	74.2	74.95	75.4	74.05	+0.94%	1818	336,780	25,174,533
2023-07-13	74.85	74.25	75.05	73.6	-0.47%	1963	352,170	26,152,593
2023-07-12	74.95	74.6	74.95	74.5	-0.13%	1745	236,050	17,648,842
2023-07-11	74.4	74.7	74.9	74.2	+0.40%	1209	224,850	16,777,511
2023-07-10	74.15	74.4	74.75	74.05	+0.34%	1386	214,080	15,932,931
2023-07-07	74.3	74.15	74.8	73.75	+0.07%	1395	209,280	15,574,922
2023-07-06	74.25	74.1	74.7	73.75	+0.14%	1391	243,310	18,034,197
2023-07-05	74.4	74	74.4	73.65	-0.54%	1319	177,950	13,167,936
2023-07-04	74.65	74.4	75.1	73.75	-0.93%	1712	258,430	19,184,287
2023-07-03	75.6	75.1	75.75	74.6	0.00%	1840	385,010	28,885,977
2023-06-30	74.55	75.1	76.2	74.55	-2.59%	4440	1,140,830	85,979,915
2023-06-29	75.25	77.1	77.45	75.05	+2.46%	2054	471,210	36,040,264
2023-06-28	74.85	75.25	75.8	74.35	+0.74%	1273	279,250	20,991,744
2023-06-27	74.8	74.7	76.75	73.2	-0.13%	1769	508,010	37,969,977
2023-06-26	75	74.8	75.55	73.65	-0.99%	2875	532,380	39,720,907
2023-06-23	76.35	75.55	76.35	74.55	-1.05%	1445	323,260	24,373,031
2023-06-22	76.3	76.35	77.05	76	+0.07%	1039	264,720	20,237,206
2023-06-21	75.85	76.3	77	75.55	+0.46%	1432	374,850	28,613,993
2023-06-20	75.15	75.95	76.85	74.65	+1.27%	2916	498,170	37,736,150
2023-06-19	75.1	75	76.35	73	0.00%	2663	444,890	33,377,748
2023-06-16	74.7	75	75.5	74.25	+0.40%	1999	563,370	42,204,797
2023-06-15	73.6	74.7	75.5	73.15	+1.77%	2592	566,160	42,120,924
2023-06-14	72.7	73.4	74.3	72.65	+1.03%	1985	522,790	38,317,168
2023-06-13	72.8	72.65	73.05	72.3	+0.69%	1607	296,830	21,579,108
2023-06-09	71.95	72.15	72.35	71.9	+0.56%	1244	255,160	18,408,414
2023-06-08	72.45	71.75	72.45	70.3	-0.55%	1501	228,660	16,391,088
2023-06-07	71.85	72.15	72.6	70.85	+0.42%	2155	426,210	30,657,271
2023-06-06	71.85	71.85	72.5	69.65	-1.03%	7172	1,318,120	93,623,296
2023-06-05	72	72.6	74	72	+0.76%	3093	793,760	57,969,045
2023-06-02	71	72.05	72.8	70.2	+1.48%	2728	620,340	44,618,497
2023-06-01	72.25	71	72.75	69.05	-2.00%	2460	508,500	36,144,520
2023-05-31	72.15	72.45	72.5	70.65	+0.76%	1719	292,660	20,953,235
2023-05-30	73.05	71.9	73.75	70.7	-1.57%	3248	632,450	45,862,528
2023-05-29	71	73.05	73.55	70.55	+3.47%	3900	1,080,320	78,399,518
2023-05-26	70.95	70.6	70.95	70	-0.14%	2042	472,410	33,307,583
2023-05-25	70.4	70.7	70.95	69.7	+0.35%	2055	410,900	28,888,405
2023-05-24	69.35	70.45	70.5	68.7	+2.18%	1888	418,080	29,147,041
2023-05-23	68.25	68.95	69.65	67.9	+1.03%	1739	424,180	29,067,348
2023-05-22	70.2	68.25	70.45	67.85	-2.36%	2789	453,490	31,270,431
2023-05-19	69.2	69.9	71	68.65	+2.19%	4246	1,036,750	72,268,682
2023-05-18	67.9	68.4	68.95	67.85	+1.63%	2421	605,260	41,373,389
2023-05-17	66	67.3	68	65.6	+2.36%	2985	658,710	44,096,213
2023-05-16	65.4	65.75	66.35	65.35	+0.31%	1215	193,690	12,730,126
2023-05-15	64.55	65.55	65.75	64.3	+1.71%	1754	371,660	24,274,577
2023-05-12	65.15	64.45	65.15	64.05	-1.38%	1262	257,150	16,528,783
2023-05-11	65.15	65.35	65.8	64.75	+0.77%	1382	203,910	13,324,998
2023-05-10	63.65	64.85	65.3	62.9	+2.13%	2165	484,470	31,276,195
2023-05-08	64.2	63.5	64.2	63.4	-0.86%	983	184,490	11,731,566
2023-05-05	64.65	64.05	64.7	63.5	-0.16%	1287	239,750	15,345,091
2023-05-04	63.6	64.15	64.6	63.45	+0.94%	1483	310,540	19,889,854
2023-05-03	63.15	63.55	66.15	62.7	+0.63%	4312	1,534,050	98,225,405
2023-05-02	64.3	63.15	65.35	61.25	-1.79%	2899	560,470	35,854,497
2023-04-28	64.05	64.3	65	63.7	+0.39%	1948	436,850	28,156,091
2023-04-27	64.2	64.05	64.35	63.5	+0.08%	1083	178,120	11,385,267
2023-04-26	63.2	64	64.35	63.15	+1.51%	3707	593,730	37,966,235
2023-04-25	63.45	63.05	63.5	62.75	-0.16%	1457	186,400	11,778,388
2023-04-24	62.9	63.15	63.3	62.5	+0.56%	1448	232,750	14,669,308
2023-04-21	62.65	62.8	62.9	62.35	+0.24%	1124	215,000	13,476,488
2023-04-20	62.55	62.65	62.7	61.9	+0.32%	1261	181,190	11,293,294
2023-04-19	62.15	62.45	62.9	62	-0.08%	1635	270,030	16,858,425
2023-04-18	62.6	62.5	63	62	+0.48%	1824	335,000	20,940,940
2023-04-17	61.9	62.2	62.8	61.4	+0.81%	1607	272,810	16,997,493
2023-04-14	62	61.7	62.45	61.25	+0.16%	1028	257,250	15,869,060
2023-04-13	61.9	61.6	62.15	61.45	0.00%	1143	218,200	13,482,890
2023-04-12	61.4	61.6	62	61.1	+0.33%	1155	170,610	10,493,352
2023-04-11	62.1	61.4	62.45	61.3	-1.05%	1979	361,290	22,365,640
2023-04-10	61.6	62.05	62.25	61.45	+0.98%	1503	205,320	12,718,284
2023-04-07	61.6	61.45	61.7	61.25	-0.16%	924	157,830	9,687,543
2023-04-06	61.5	61.55	62	61.45	+0.16%	1163	174,530	10,777,849
2023-04-05	61.35	61.45	61.55	60.95	+0.41%	1017	157,250	9,638,993
2023-04-04	61.2	61.2	61.9	61.05	+0.33%	1516	257,250	15,815,381
2023-04-03	61	61	61.25	60.75	+0.66%	1281	216,640	13,211,968
2023-03-31	61.2	60.6	61.2	60.15	-0.16%	1504	228,380	13,832,158
2023-03-30	60.85	60.7	60.9	60.4	-0.33%	1208	196,480	11,918,182
2023-03-29	61.25	60.9	61.25	60.65	+0.16%	1086	156,240	9,516,007
2023-03-28	61.5	60.8	61.55	60.5	-0.82%	1375	238,870	14,565,952
2023-03-27	60.9	61.3	61.6	60.85	+0.66%	3221	1,070,140	65,616,261
2023-03-24	60.95	60.9	61.05	60.6	+0.16%	857	106,360	6,466,807
2023-03-23	60.7	60.8	60.95	60	+0.33%	993	161,350	9,786,015
2023-03-22	60.5	60.6	60.6	60	+0.17%	856	120,130	7,245,223
2023-03-21	61	60.5	61.2	60	-0.74%	1598	279,230	16,906,387
2023-03-20	60.15	60.95	61	59.85	+1.50%	2451	436,500	26,386,305
2023-03-17	60.45	60.05	60.45	59.05	+0.17%	2433	491,920	29,437,751
2023-03-16	59.35	59.95	60.5	59.3	+1.01%	2014	430,850	25,816,037
2023-03-15	60.4	59.35	60.4	59	-1.33%	1408	237,890	14,182,160
2023-03-14	59.45	60.15	60.45	58.6	+2.04%	1946	319,790	19,119,986
2023-03-13	59.45	58.95	59.75	58.6	-0.67%	1739	254,590	15,088,823
2023-03-10	59.35	59.35	59.55	59.15	0.00%	874	72,510	4,303,494
2023-03-09	59.1	59.35	59.7	59.1	-0.17%	929	83,930	4,994,125
2023-03-07	59.7	59.45	59.7	59	-0.25%	916	79,670	4,731,603
2023-03-06	59.15	59.6	59.6	58.6	+1.10%	1319	170,090	10,064,170
2023-03-03	58.55	58.95	59	58.25	+0.77%	970	103,040	6,047,057
2023-03-02	59.6	58.5	59.85	58.2	-0.93%	1438	215,210	12,684,700
2023-03-01	59.45	59.05	59.9	58	0.00%	1638	299,470	17,765,255
2023-02-28	58.6	59.05	59.1	58.5	+0.94%	1027	117,290	6,895,218
2023-02-27	57.9	58.5	58.55	57.75	+0.52%	1032	78,790	4,593,436
2023-02-24	58.25	58.2	58.7	58	+0.17%	724	88,650	5,171,079
2023-02-22	58.15	58.1	58.3	57.9	+0.09%	744	66,020	3,835,812
2023-02-21	57.9	58.05	58.35	57.4	+0.87%	1576	110,360	6,398,264
2023-02-20	57.6	57.55	57.75	56.7	-0.09%	1202	158,290	9,042,701
2023-02-17	57.3	57.6	57.75	57.1	+0.52%	698	53,720	3,087,929
2023-02-16	57.1	57.3	59	57	+0.35%	1005	141,000	8,095,226
2023-02-15	58.65	57.1	58.65	57.1	-2.64%	1453	209,080	12,057,392
2023-02-14	59.05	58.65	59.2	58.2	-0.59%	1294	211,930	12,440,551
2023-02-13	58.05	59	59.7	57.85	+1.99%	2521	464,960	27,412,058
2023-02-10	58	57.85	58.2	57.35	-0.17%	1100	124,810	7,220,383
2023-02-09	58.05	57.95	58.55	56.95	-0.17%	1758	263,140	15,130,354
2023-02-08	57.85	58.05	58.7	57.8	+0.35%	1666	236,550	13,769,113
2023-02-07	57.6	57.85	58.25	57.55	+0.78%	3131	334,130	19,364,960
2023-02-06	57.25	57.4	57.65	56.9	+0.61%	1761	319,830	18,335,547
2023-02-03	56.65	57.05	57.45	56.4	+0.71%	2136	432,370	24,616,557
2023-02-02	56.45	56.65	56.65	56.35	+0.62%	1324	188,720	10,660,995
2023-02-01	55.85	56.3	56.5	55.7	+0.63%	1308	196,060	11,028,690
2023-01-31	56.5	55.95	56.5	55.65	-0.62%	1900	381,810	21,395,274
2023-01-30	55.55	56.3	57.55	55.5	+2.46%	5393	1,543,540	87,170,631
2023-01-27	54.95	54.95	54.95	54.75	+0.27%	1090	127,000	6,970,113
2023-01-26	55.15	54.8	55.35	54.65	-0.54%	1049	167,110	9,185,795
2023-01-25	55.45	55.1	55.45	54.85	-0.27%	1004	203,920	11,219,075
2023-01-24	55.3	55.25	55.75	55.25	0.00%	942	234,240	12,969,359
2023-01-23	55.5	55.25	55.9	55.2	+0.09%	1541	332,960	18,486,047
2023-01-20	54.95	55.2	55.5	54.55	+1.10%	1297	214,030	11,785,117
2023-01-19	55.1	54.6	55.15	54.5	-0.91%	1816	337,550	18,476,174
2023-01-18	55.2	55.1	55.25	54.5	-0.18%	1161	176,920	9,724,975
2023-01-17	55.15	55.2	55.5	55	+0.09%	1430	244,230	13,487,453
2023-01-16	54.95	55.15	55.3	54.5	+0.91%	2331	413,960	22,785,512
2023-01-13	54.75	54.65	54.9	53.9	+0.18%	1935	350,600	19,136,930
2023-01-12	54.6	54.55	54.75	54.25	+0.09%	2463	366,030	19,970,778
2023-01-11	54.9	54.5	55.05	53.75	-0.37%	8351	2,277,540	123,594,837
2023-01-10	56	54.7	56.25	54.2	-1.97%	5866	1,250,160	68,581,636
2023-01-09	56.4	55.8	56.8	55.1	-0.89%	3780	857,450	47,805,134
2023-01-06	56.3	56.3	56.35	56	+0.27%	477	33,920	1,907,952
2023-01-05	56.4	56.15	56.4	56	+0.18%	598	39,580	2,221,808
2023-01-04	56.35	56.05	56.4	55.75	-0.44%	787	67,810	3,806,703
2023-01-03	55.95	56.3	56.4	55.65	0.00%	900	64,380	3,618,233

Архив котировок акции RTKMP по годам

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