Распадская

RASP

147.35 ₽ -1.24% ↓

История котировок RASP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	23.92	23	23.92	22.72	-5.35%	1198	826,040	19,253,556
2014-12-29	24.75	24.3	24.92	23.82	-0.98%	1007	760,360	18,533,783
2014-12-26	24.05	24.54	24.99	23.72	+2.04%	1062	785,310	19,153,493
2014-12-25	23.76	24.05	24.47	22.8	+1.18%	1728	1,460,790	34,636,363
2014-12-24	23.78	23.77	24.76	22.56	-0.13%	1584	1,243,940	29,359,562
2014-12-23	23.88	23.8	25	23.3	-0.87%	1917	1,412,220	34,104,091
2014-12-22	26	24.01	26	23.6	-5.81%	3008	2,117,850	52,837,138
2014-12-19	22.91	25.49	26.79	21.58	+13.34%	6811	6,980,010	169,611,304
2014-12-18	23.5	22.49	24.68	22.12	-4.13%	3894	4,431,410	103,376,946
2014-12-17	20.22	23.46	23.47	18.5	+18.72%	3522	3,419,450	71,591,922
2014-12-16	21.79	19.76	22	17.19	-7.66%	6798	6,759,150	131,795,964
2014-12-15	22.54	21.4	23.58	20.03	-4.89%	3984	2,925,370	64,821,538
2014-12-12	23.23	22.5	23.75	22	-3.76%	2493	2,331,470	53,093,762
2014-12-11	23.6	23.38	24.88	22.85	-2.83%	2656	2,243,680	53,592,508
2014-12-10	23.4	24.06	25.05	23.4	+3.98%	3525	3,141,410	76,689,818
2014-12-09	24	23.14	24	22.24	-4.89%	5332	4,301,910	99,318,763
2014-12-08	25.32	24.33	26.8	22.82	-2.72%	6001	6,209,500	155,692,469
2014-12-05	27.99	25.01	28.75	25	-10.65%	4744	4,686,750	125,548,167
2014-12-04	27.05	27.99	29	27.05	+3.63%	5323	5,006,950	141,260,384
2014-12-03	26.27	27.01	27.22	26.1	+2.93%	2366	2,300,380	61,877,127
2014-12-02	26.18	26.24	27	25.71	+0.65%	3529	2,613,800	69,231,853
2014-12-01	25.94	26.07	26.78	25.3	+0.35%	3904	3,473,850	90,173,784
2014-11-28	26	25.98	26.28	25.01	-0.61%	3463	2,714,840	69,821,375
2014-11-27	26.4	26.14	27.28	26.02	-0.98%	5705	4,841,600	129,352,335
2014-11-26	24.91	26.4	26.49	24.37	+5.35%	4675	3,717,460	95,003,024
2014-11-25	25.04	25.06	25.64	24.25	0.00%	4109	3,745,490	93,713,754
2014-11-24	23.8	25.06	25.86	23.41	+5.07%	7502	8,251,400	204,446,946
2014-11-21	21.48	23.85	23.98	21.26	+11.71%	5223	4,892,890	110,811,478
2014-11-20	21.97	21.35	22.69	20.63	-2.02%	5315	4,799,760	104,169,162
2014-11-19	19.86	21.79	21.95	19.62	+10.16%	4853	4,955,510	102,149,900
2014-11-18	18.56	19.78	19.78	18.33	+6.98%	2814	2,322,830	44,712,668
2014-11-17	18.61	18.49	18.88	18.07	-0.16%	1598	1,547,220	28,426,871
2014-11-14	18.6	18.52	18.94	18.35	-1.49%	1665	1,488,720	27,800,010
2014-11-13	19.1	18.8	19.75	18.65	-1.57%	2502	2,673,320	51,310,977
2014-11-12	18.99	19.1	19.2	18.61	+1.22%	1367	1,577,770	29,781,832
2014-11-11	19.3	18.87	19.35	18.75	-1.87%	1270	1,498,020	28,656,836
2014-11-10	19	19.23	19.49	18.97	+1.53%	1669	1,438,560	27,542,908
2014-11-07	18.83	18.94	18.97	18.21	+0.53%	2086	3,201,520	59,868,627
2014-11-06	19.24	18.84	19.77	18.75	-0.63%	3806	4,016,940	77,730,472
2014-11-05	17.71	18.96	19.09	17.52	+5.92%	3627	4,217,230	78,094,022
2014-11-03	17.4	17.9	18.17	17.1	+2.87%	1737	1,537,650	27,288,687
2014-10-31	17.81	17.4	17.94	17.27	+0.12%	1419	1,507,030	26,500,896
2014-10-30	18	17.38	18.22	17	-1.86%	3454	3,266,640	57,218,767
2014-10-29	16.19	17.71	17.71	16.19	+9.52%	3213	3,418,300	58,487,862
2014-10-28	16	16.17	16.43	15.92	+1.44%	1010	1,117,760	18,077,585
2014-10-27	15.81	15.94	16.07	15.81	+1.98%	851	767,210	12,238,626
2014-10-24	15.51	15.63	15.8	15.43	-1.33%	724	602,800	9,441,611
2014-10-23	16.12	15.84	16.12	15.7	-1.74%	752	839,050	13,371,787
2014-10-22	16.54	16.12	16.54	16	+0.12%	741	524,700	8,451,981
2014-10-21	16.09	16.1	16.17	15.88	+0.12%	909	558,330	8,930,450
2014-10-20	15.94	16.08	16.55	15.91	+0.82%	1681	1,441,000	23,389,202
2014-10-17	15.71	15.95	15.98	15.62	+2.18%	1505	1,348,000	21,253,873
2014-10-16	16	15.61	16.11	15.47	-2.44%	1889	1,910,120	29,994,152
2014-10-15	16.25	16	16.32	15.8	-1.54%	1942	1,579,610	25,230,889
2014-10-14	16.17	16.25	16.4	16.11	+0.43%	1397	720,200	11,724,611
2014-10-13	16.4	16.18	16.59	16.07	-1.28%	2385	2,546,800	41,531,858
2014-10-10	16.75	16.39	16.8	16.28	-2.90%	2009	1,505,520	24,827,360
2014-10-09	17.01	16.88	17.19	16.79	-0.41%	1084	908,140	15,426,933
2014-10-08	16.98	16.95	17	16.72	-0.18%	944	602,740	10,173,560
2014-10-07	17.09	16.98	17.16	16.88	-0.70%	945	644,660	10,969,872
2014-10-06	16.97	17.1	17.24	16.96	+1.12%	1190	1,083,050	18,514,495
2014-10-03	17.05	16.91	17.27	16.89	-1.40%	1125	1,450,110	24,746,819
2014-10-02	17.2	17.15	17.41	17.05	-0.87%	866	604,500	10,393,303
2014-10-01	17.4	17.3	17.49	17.09	-0.63%	1546	1,050,910	18,172,410
2014-09-30	17.12	17.41	18	16.96	+2.35%	2611	3,065,720	54,042,188
2014-09-29	17.39	17.01	17.41	16.95	-1.79%	1418	1,287,000	22,059,781
2014-09-26	17.3	17.32	17.6	17.14	-0.46%	1050	741,870	12,862,438
2014-09-25	17.36	17.4	17.91	17.06	+0.40%	2538	2,079,450	36,668,719
2014-09-24	18.05	17.33	18.13	17.05	-3.18%	4153	4,183,510	72,749,681
2014-09-23	18.15	17.9	18.3	17.72	-1.21%	1450	915,080	16,489,847
2014-09-22	18.2	18.12	18.28	18.07	-0.71%	653	423,450	7,696,017
2014-09-19	18.3	18.25	18.31	17.9	+0.05%	1247	1,129,780	20,426,192
2014-09-18	18.1	18.24	18.63	18.1	+0.77%	1883	1,027,760	18,856,916
2014-09-17	18.66	18.1	18.66	17.62	-2.48%	2566	2,969,090	53,429,320
2014-09-16	18.4	18.56	18.68	18.32	+1.09%	1072	908,260	16,832,880
2014-09-15	18.65	18.36	18.73	18.24	-0.86%	904	562,330	10,389,813
2014-09-12	18.34	18.52	18.63	18.08	+0.98%	1262	1,026,020	18,875,787
2014-09-11	18.94	18.34	19.07	18.34	-2.91%	1938	1,740,580	32,572,835
2014-09-10	18.99	18.89	19.15	18.79	-0.63%	607	553,050	10,470,762
2014-09-09	18.82	19.01	19.25	18.79	+0.85%	839	924,100	17,593,816
2014-09-08	18.99	18.85	19.07	18.75	-0.79%	833	888,710	16,801,432
2014-09-05	18.41	19	19.22	18.41	+0.80%	1337	1,331,780	25,330,110
2014-09-04	18.94	18.85	19.12	18.55	-0.42%	1134	1,085,490	20,367,821
2014-09-03	18.25	18.93	18.94	18.25	+3.44%	1630	1,496,670	27,985,719
2014-09-02	18.19	18.3	18.39	17.74	+0.83%	1666	1,400,620	25,273,356
2014-09-01	18.57	18.15	18.58	18	-0.93%	1167	965,190	17,622,475
2014-08-29	18.48	18.32	18.7	18.24	-0.70%	804	737,370	13,592,278
2014-08-28	18.64	18.45	18.85	18.28	-2.02%	1257	1,245,830	23,034,431
2014-08-27	19.44	18.83	19.44	18.81	-0.37%	545	415,230	7,871,855
2014-08-26	19.27	18.9	19.3	18.72	-1.46%	1372	1,889,890	35,725,400
2014-08-25	18.89	19.18	19.49	18.8	+1.80%	1298	1,284,700	24,667,031
2014-08-22	19.04	18.84	19.15	18.65	-0.95%	1702	1,527,610	28,809,525
2014-08-21	19.07	19.02	19.57	19.01	-0.21%	3649	3,168,890	61,163,419
2014-08-20	18.72	19.06	19.3	18.58	+2.20%	2684	2,414,630	45,789,996
2014-08-19	18.56	18.65	18.84	18.44	+1.19%	1047	881,390	16,393,055
2014-08-18	17.26	18.43	18.95	17.26	-0.91%	1074	933,960	17,411,568
2014-08-15	18.55	18.6	18.8	18.26	+0.43%	1431	1,615,600	29,969,031
2014-08-14	18.51	18.52	18.71	18.31	0.00%	792	787,820	14,602,360
2014-08-13	18.21	18.52	18.75	17.99	+1.76%	2017	1,855,540	34,048,475
2014-08-12	16.55	18.2	19.68	16.55	0.00%	5512	6,923,260	130,336,508
2014-08-11	17.8	18.2	18.25	17.8	+2.65%	1186	1,086,000	19,583,526
2014-08-08	16.84	17.73	17.78	16.77	+4.42%	2534	2,470,580	42,763,066
2014-08-07	17.68	16.98	17.68	16.59	-1.39%	2226	1,718,520	29,020,154
2014-08-06	17.51	17.22	17.58	17.1	-2.44%	2109	1,757,800	30,368,255
2014-08-05	18	17.65	18.13	17.58	-1.56%	1039	766,570	13,586,589
2014-08-04	17.84	17.93	18.2	17.8	+0.28%	1371	1,073,910	19,353,259
2014-08-01	18.02	17.88	18.02	17.52	-0.89%	1826	1,576,780	27,959,790
2014-07-31	18.2	18.04	18.45	17.97	-1.10%	1423	1,068,320	19,399,202
2014-07-30	18.02	18.24	18.47	17.78	+1.16%	1318	1,074,880	19,618,804
2014-07-29	17.87	18.03	18.17	17.68	+0.90%	1596	1,235,180	22,155,127
2014-07-28	18.17	17.87	18.26	17.57	-3.09%	2410	2,264,620	40,501,667
2014-07-25	18.8	18.44	19.07	18.36	-2.74%	1735	1,525,920	28,449,610
2014-07-24	18.13	18.96	19.17	17.85	+3.32%	3183	3,610,790	66,639,737
2014-07-23	18.76	18.35	18.86	18.15	-2.08%	2618	2,780,430	51,248,743
2014-07-22	18.73	18.74	19.03	18.53	+0.59%	3113	2,356,960	44,184,600
2014-07-21	20.97	18.63	20.97	18.4	-6.43%	4258	3,864,630	74,203,909
2014-07-18	18.71	19.91	20.15	18.1	+5.23%	3390	4,068,410	78,091,701
2014-07-17	19.08	18.92	19.08	18.66	-1.46%	1440	1,433,880	27,076,125
2014-07-16	19.35	19.2	19.56	19.11	-0.52%	1299	1,309,710	25,267,288
2014-07-15	19.05	19.3	19.6	18.92	+1.42%	1737	1,734,590	33,439,781
2014-07-14	19.8	19.03	19.8	18.92	+0.53%	1335	1,230,590	23,612,968
2014-07-11	19.59	18.93	19.59	18.75	-0.89%	1725	1,650,750	31,321,126
2014-07-10	19.5	19.1	19.62	18.77	-1.80%	2513	2,499,310	47,852,829
2014-07-09	19.58	19.45	19.95	19.41	-1.67%	1333	1,374,580	26,982,817
2014-07-08	20	19.78	20.33	19.74	-1.74%	1711	2,005,690	40,091,758
2014-07-07	19.8	20.13	20.42	19.71	+1.67%	2004	2,420,580	48,733,215
2014-07-04	19.13	19.8	20.58	19.05	+4.10%	5935	6,675,640	133,184,276
2014-07-03	19.42	19.02	19.42	19	+0.11%	1962	1,566,260	29,966,304
2014-07-02	19.5	19	19.52	18.89	-2.06%	3215	4,338,200	82,949,703
2014-07-01	19.7	19.4	19.72	19.26	-1.12%	1779	1,617,900	31,580,308
2014-06-30	19.79	19.62	19.85	19.6	-0.41%	909	768,510	15,141,503
2014-06-27	19.7	19.7	19.97	19.6	+0.25%	1339	1,185,980	23,434,416
2014-06-26	19.8	19.65	20	19.63	-0.25%	1373	1,325,680	26,227,004
2014-06-25	20.02	19.7	20.2	19.5	-2.28%	1582	1,571,540	31,219,057
2014-06-24	20	20.16	20.38	19.97	+1.15%	1606	2,412,110	48,728,857
2014-06-23	20.11	19.93	20.37	19.7	-0.85%	1807	2,015,530	40,325,136
2014-06-20	20.4	20.1	20.56	20.02	-0.99%	1433	1,370,390	27,804,622
2014-06-19	20.66	20.3	21.29	20.28	-0.73%	2345	2,637,120	54,922,547
2014-06-18	20.22	20.45	20.61	20.18	+1.49%	1000	837,000	17,133,596
2014-06-17	20.32	20.15	20.85	20.1	-1.27%	1504	1,653,990	33,872,696
2014-06-16	20.1	20.41	20.7	20.04	-2.02%	1491	1,518,880	30,978,606
2014-06-11	20.94	20.83	21.17	20.61	-0.48%	1315	1,105,020	23,021,239
2014-06-10	20.99	20.93	21.2	20.71	-0.24%	1146	834,270	17,466,967
2014-06-09	21.35	20.98	21.75	20.91	0.00%	1477	1,838,580	39,210,576

Архив котировок акции RASP по годам

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