Распадская
RASP
147.35 ₽ -1.24% ↓История котировок RASP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 150.4 | 147.6 | 151.25 | 146.3 | -1.07% | 1872 | 223,000 | 33,067,765 |
| 2026-04-16 | 151.6 | 149.2 | 153.65 | 149 | -0.83% | 1994 | 236,250 | 35,784,959 |
| 2026-04-15 | 146.85 | 150.45 | 151.65 | 145.5 | +2.24% | 2211 | 336,710 | 49,801,716 |
| 2026-04-14 | 148.95 | 147.15 | 149.45 | 146.45 | -0.54% | 1551 | 275,340 | 40,644,677 |
| 2026-04-13 | 149 | 147.95 | 150 | 146.65 | -0.37% | 2573 | 290,380 | 43,015,595 |
| 2026-04-10 | 151.2 | 148.5 | 152.25 | 148.2 | -2.27% | 2942 | 268,720 | 40,402,394 |
| 2026-04-09 | 154.75 | 151.95 | 155.4 | 151.05 | -1.97% | 1733 | 268,060 | 40,918,884 |
| 2026-04-08 | 153.25 | 155 | 155 | 152.65 | +0.91% | 1151 | 135,100 | 20,824,372 |
| 2026-04-07 | 155.45 | 153.6 | 156.1 | 152.65 | -0.97% | 3038 | 603,030 | 93,099,212 |
| 2026-04-06 | 150.75 | 155.1 | 155.2 | 150.1 | +3.06% | 7621 | 1,230,990 | 187,759,136 |
| 2026-04-03 | 155 | 150.5 | 157.65 | 150 | -2.65% | 7660 | 1,178,560 | 181,715,560 |
| 2026-04-02 | 155.9 | 154.6 | 156.1 | 153.55 | -0.83% | 2289 | 318,030 | 49,221,424 |
| 2026-04-01 | 155.45 | 155.9 | 158.65 | 154.15 | +0.42% | 3946 | 509,400 | 79,514,631 |
| 2026-03-31 | 158.2 | 155.25 | 158.7 | 154.6 | -1.86% | 2018 | 331,520 | 51,805,429 |
| 2026-03-30 | 157.4 | 158.2 | 159.3 | 155 | +1.35% | 3111 | 449,940 | 70,692,666 |
| 2026-03-27 | 162.3 | 156.1 | 163.45 | 155.6 | -3.94% | 5377 | 602,660 | 95,349,474 |
| 2026-03-26 | 164.4 | 162.5 | 165.2 | 162.15 | -1.19% | 2904 | 281,160 | 45,922,914 |
| 2026-03-25 | 165.3 | 164.45 | 166.55 | 163.1 | -0.69% | 1674 | 190,290 | 31,319,776 |
| 2026-03-24 | 167.15 | 165.6 | 168.9 | 164.75 | -1.22% | 1445 | 191,200 | 31,808,928 |
| 2026-03-23 | 169.9 | 167.65 | 173.65 | 164.4 | -1.32% | 4586 | 823,710 | 139,121,326 |
| 2026-03-20 | 171.6 | 169.9 | 174.65 | 168.7 | -0.61% | 3240 | 479,360 | 82,261,966 |
| 2026-03-19 | 167.25 | 170.95 | 173.7 | 167.25 | +1.67% | 6701 | 1,083,680 | 185,967,594 |
| 2026-03-18 | 167.6 | 168.15 | 168.6 | 167.05 | +0.09% | 1248 | 148,130 | 24,842,511 |
| 2026-03-17 | 167.5 | 168 | 169.75 | 167.05 | +0.33% | 2065 | 213,800 | 35,954,353 |
| 2026-03-16 | 167.9 | 167.45 | 171.75 | 166.6 | -0.27% | 4388 | 514,540 | 87,089,023 |
| 2026-03-13 | 166.85 | 167.9 | 169.65 | 166.85 | +0.39% | 2039 | 331,090 | 55,760,738 |
| 2026-03-12 | 169 | 167.25 | 170.6 | 166.5 | -1.06% | 2425 | 311,700 | 52,543,371 |
| 2026-03-11 | 171.5 | 169.05 | 172.9 | 168.6 | -1.43% | 3318 | 409,180 | 69,873,794 |
| 2026-03-10 | 174 | 171.5 | 176 | 169.1 | -1.61% | 9616 | 1,529,210 | 262,524,080 |
| 2026-03-09 | 164.9 | 174.3 | 182.9 | 161.1 | +5.70% | 17228 | 3,230,940 | 566,576,389 |
| 2026-03-06 | 165.6 | 164.9 | 167.05 | 161.8 | -0.42% | 3549 | 505,050 | 83,122,131 |
| 2026-03-05 | 166.45 | 165.6 | 168.2 | 164.7 | -0.54% | 1889 | 327,170 | 54,355,725 |
| 2026-03-04 | 167.4 | 166.5 | 168.6 | 166.35 | -0.54% | 1606 | 173,240 | 28,965,564 |
| 2026-03-03 | 165.6 | 167.4 | 169.25 | 165.5 | +0.97% | 2444 | 358,630 | 60,118,554 |
| 2026-03-02 | 172.25 | 165.8 | 172.5 | 165.4 | -3.30% | 6361 | 909,380 | 152,717,283 |
| 2026-02-27 | 171.55 | 171.45 | 172.9 | 170.9 | -0.44% | 1582 | 171,820 | 29,498,729 |
| 2026-02-26 | 170.45 | 172.2 | 174.15 | 168.25 | +1.03% | 2594 | 492,970 | 84,778,802 |
| 2026-02-25 | 170.2 | 170.45 | 171.05 | 168.05 | +0.62% | 1485 | 218,750 | 37,094,367 |
| 2026-02-24 | 172.75 | 169.4 | 173.3 | 168.4 | -0.94% | 1986 | 266,930 | 45,654,062 |
| 2026-02-20 | 170.15 | 171 | 173.95 | 169.75 | +0.21% | 1679 | 233,870 | 40,174,794 |
| 2026-02-19 | 172.3 | 170.65 | 173.2 | 170.3 | -0.70% | 1143 | 144,010 | 24,692,490 |
| 2026-02-18 | 170 | 171.85 | 173.5 | 167.9 | +1.42% | 2525 | 321,610 | 54,843,769 |
| 2026-02-17 | 170 | 169.45 | 170.05 | 168.65 | -0.15% | 1178 | 120,130 | 20,345,200 |
| 2026-02-16 | 168 | 169.7 | 171.2 | 168 | +1.19% | 1597 | 160,840 | 27,264,874 |
| 2026-02-13 | 167 | 167.7 | 168.95 | 165.1 | +0.72% | 1690 | 240,950 | 40,366,616 |
| 2026-02-12 | 167.8 | 166.5 | 168.35 | 166.05 | -0.06% | 1077 | 141,690 | 23,655,998 |
| 2026-02-11 | 165.1 | 166.6 | 167.9 | 165 | +0.73% | 1335 | 151,280 | 25,211,078 |
| 2026-02-10 | 167.75 | 165.4 | 167.75 | 165.15 | -0.72% | 984 | 104,110 | 17,300,543 |
| 2026-02-09 | 168.05 | 166.6 | 168.55 | 165.55 | -0.45% | 1452 | 165,490 | 27,597,986 |
| 2026-02-06 | 167.9 | 167.35 | 169.65 | 166.35 | -0.15% | 1953 | 317,660 | 53,368,268 |
| 2026-02-05 | 169.75 | 167.6 | 170.3 | 165.3 | -1.56% | 2385 | 314,820 | 52,699,104 |
| 2026-02-04 | 173.2 | 170.25 | 176.1 | 169.4 | -0.99% | 3122 | 491,570 | 85,012,383 |
| 2026-02-03 | 171 | 171.95 | 173.75 | 171 | +0.44% | 1677 | 251,170 | 43,288,488 |
| 2026-02-02 | 172.05 | 171.2 | 173.4 | 167.3 | +0.12% | 3117 | 368,440 | 62,668,318 |
| 2026-01-30 | 178.4 | 171 | 179.9 | 170.2 | -4.04% | 4586 | 580,970 | 101,359,434 |
| 2026-01-29 | 173 | 178.2 | 180.45 | 172.05 | +3.27% | 7966 | 1,031,980 | 182,758,064 |
| 2026-01-28 | 174.25 | 172.55 | 174.45 | 171.5 | -0.52% | 2686 | 352,520 | 60,942,409 |
| 2026-01-27 | 166.5 | 173.45 | 174.65 | 166.05 | +4.24% | 7743 | 1,079,290 | 185,656,590 |
| 2026-01-26 | 167.85 | 166.4 | 171.1 | 165.4 | -0.48% | 2888 | 431,690 | 72,320,637 |
| 2026-01-23 | 166.3 | 167.2 | 167.9 | 166 | -0.15% | 1646 | 146,200 | 24,415,699 |
| 2026-01-22 | 168 | 167.45 | 168.85 | 165.15 | +0.09% | 2011 | 294,090 | 49,258,152 |
| 2026-01-21 | 165.9 | 167.3 | 168.3 | 165.35 | +0.90% | 1922 | 192,060 | 32,051,353 |
| 2026-01-20 | 168.05 | 165.8 | 169.2 | 163.85 | -1.51% | 2641 | 402,260 | 66,676,624 |
| 2026-01-19 | 169.1 | 168.35 | 170.15 | 167.25 | -0.12% | 2727 | 286,510 | 48,348,793 |
| 2026-01-16 | 166.4 | 168.55 | 169.1 | 166.35 | +1.29% | 1926 | 299,100 | 50,157,554 |
| 2026-01-15 | 166.1 | 166.4 | 167.35 | 165.1 | -0.48% | 1630 | 187,890 | 31,239,565 |
| 2026-01-14 | 166.05 | 167.2 | 168.45 | 163.9 | +1.36% | 2203 | 222,790 | 37,115,565 |
| 2026-01-13 | 165.95 | 164.95 | 166.4 | 163.3 | -0.39% | 2241 | 149,200 | 24,564,648 |
| 2026-01-12 | 162.3 | 165.6 | 167.85 | 162.3 | +1.53% | 2696 | 282,130 | 46,632,155 |
| 2026-01-09 | 161 | 163.1 | 165 | 160.05 | +1.53% | 1939 | 237,470 | 38,720,341 |
| 2026-01-08 | 161.3 | 160.65 | 161.75 | 159.35 | -0.37% | 975 | 84,970 | 13,625,871 |
| 2026-01-06 | 160 | 161.25 | 161.35 | 160 | +0.53% | 1040 | 82,740 | 13,288,096 |
| 2026-01-05 | 163.55 | 160.4 | 163.7 | 160.05 | 0.00% | 1871 | 164,440 | 26,465,655 |