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)
2015-12-30	30.06	29.97	30.29	29.93	-0.27%	1448	975,900	29,377,886
2015-12-29	29.9	30.05	30.3	29.9	+0.27%	1076	738,620	22,211,034
2015-12-28	30.83	29.97	31.22	29.73	-2.57%	2988	2,457,930	74,030,791
2015-12-25	29.93	30.76	31.38	29.93	+2.95%	5397	3,167,860	97,824,536
2015-12-24	29.16	29.88	29.98	29.01	+2.82%	3146	2,421,520	71,351,451
2015-12-23	29.34	29.06	29.49	29.04	-0.75%	1388	843,730	24,688,306
2015-12-22	29.48	29.28	29.83	29.25	-0.07%	1434	858,990	25,366,507
2015-12-21	30.5	29.3	30.59	29.2	-3.75%	2847	1,803,930	53,742,804
2015-12-18	31	30.44	31.38	29.8	-2.00%	5188	3,543,560	107,176,196
2015-12-17	31.85	31.06	32.7	30.84	-2.72%	3862	2,543,250	80,043,153
2015-12-16	32.5	31.93	33.09	31.89	-1.75%	2318	986,980	32,044,921
2015-12-15	32.17	32.5	32.71	31.96	+1.06%	2381	983,490	31,971,672
2015-12-14	32.3	32.16	32.5	31.05	-0.43%	2327	1,493,660	47,596,072
2015-12-11	31.3	32.3	32.45	31.2	+2.54%	1664	933,680	29,711,722
2015-12-10	31	31.5	31.59	30.5	+1.84%	3087	1,551,140	48,276,103
2015-12-09	31.25	30.93	31.74	30.84	-0.74%	2583	1,398,270	43,632,328
2015-12-08	33.02	31.16	33.11	31.13	-5.60%	4866	2,448,620	78,003,026
2015-12-07	33.46	33.01	33.78	33.01	-1.14%	1209	481,040	16,036,800
2015-12-04	33.2	33.39	33.5	33.01	+0.39%	1293	560,540	18,633,406
2015-12-03	33.44	33.26	33.91	33	-0.54%	1981	995,710	33,213,027
2015-12-02	33.73	33.44	34.26	33.4	-0.74%	1457	838,980	28,232,409
2015-12-01	34.05	33.69	34.79	33.34	-1.00%	1986	856,710	29,136,068
2015-11-30	33.6	34.03	34.63	33.36	+0.89%	1774	952,860	32,558,717
2015-11-27	34.39	33.73	34.39	33.59	-1.46%	1833	770,180	26,107,108
2015-11-26	35	34.23	35.66	34.14	-1.50%	2967	1,894,030	65,643,917
2015-11-25	34.9	34.75	35.24	34.05	+0.17%	2448	1,324,440	45,999,331
2015-11-24	36	34.69	36.19	34.22	-3.40%	4270	2,739,430	96,031,324
2015-11-23	36.04	35.91	36.52	35.83	-0.44%	1556	770,350	27,862,771
2015-11-20	36.29	36.07	36.39	35.71	-0.28%	1428	749,890	27,023,328
2015-11-19	36.74	36.17	37.8	36.11	-2.11%	2271	1,467,740	54,516,589
2015-11-18	37.22	36.95	37.28	36.38	+0.27%	1601	776,070	28,681,574
2015-11-17	36.13	36.85	37.22	35.81	+1.99%	2371	791,340	29,130,890
2015-11-16	35.8	36.13	36.45	35.6	+0.92%	1096	419,170	15,099,608
2015-11-13	36.36	35.8	36.81	35.56	-1.68%	1682	727,690	26,201,213
2015-11-12	36.65	36.41	36.89	36.25	-0.52%	1104	500,490	18,298,420
2015-11-11	36.89	36.6	37.12	36.6	-1.03%	708	425,240	15,706,631
2015-11-10	37	36.98	37.23	36.4	+0.57%	1174	688,110	25,282,801
2015-11-09	37.41	36.77	37.48	36.69	-0.81%	881	401,800	14,820,222
2015-11-06	37.05	37.07	37.67	37.05	+0.14%	733	385,130	14,393,059
2015-11-05	37.3	37.02	37.98	37	-0.62%	1697	993,730	37,223,196
2015-11-03	37.79	37.25	38.19	36.9	-1.43%	1591	1,020,680	38,231,442
2015-11-02	37.88	37.79	37.88	37.18	+0.13%	1086	771,800	28,951,620
2015-10-30	37.9	37.74	38.39	37.27	+0.56%	1370	853,680	32,225,718
2015-10-29	37.95	37.53	38.09	37.25	-0.11%	745	426,080	16,088,971
2015-10-28	38.21	37.57	38.46	37.35	-1.29%	1375	586,950	22,209,117
2015-10-27	36.88	38.06	38.2	36.5	+3.09%	1664	967,170	36,111,532
2015-10-26	37.1	36.92	37.12	36.49	-0.46%	1337	710,450	26,152,921
2015-10-23	37.49	37.09	37.6	36.91	+0.41%	818	434,070	16,125,688
2015-10-22	37.25	36.94	37.74	36.92	-0.67%	1175	515,270	19,229,443
2015-10-21	37.2	37.19	37.34	36.76	-0.05%	1102	528,540	19,577,056
2015-10-20	36.8	37.21	37.66	36.38	+1.89%	2144	1,453,690	54,104,391
2015-10-19	37.5	36.52	37.69	36.52	-2.35%	2222	1,063,040	39,202,203
2015-10-16	38.68	37.4	38.68	37.4	-2.12%	1219	676,700	25,620,367
2015-10-15	38.78	38.21	39.33	38.11	-0.70%	1516	1,204,570	46,741,234
2015-10-14	38	38.48	38.8	37.31	+1.26%	2210	2,009,950	76,721,538
2015-10-13	40.15	38	40.38	37.7	-5.35%	2530	1,804,620	70,350,464
2015-10-12	37.2	40.15	40.19	37.2	+7.18%	2861	2,682,830	104,951,305
2015-10-09	37.11	37.46	37.64	36.98	+1.30%	792	392,010	14,669,221
2015-10-08	37.54	36.98	37.57	36.75	-1.44%	764	477,510	17,703,517
2015-10-07	37.27	37.52	37.83	37.2	-0.24%	577	396,770	14,886,799
2015-10-06	36.95	37.61	38	36.9	+2.01%	1608	1,524,440	57,236,073
2015-10-05	36.5	36.87	37.15	36.5	+1.99%	816	554,140	20,456,425
2015-10-02	36.6	36.15	37.27	36	-1.50%	1268	748,140	27,385,611
2015-10-01	37.35	36.7	38.02	36.52	-0.89%	1281	621,390	23,207,530
2015-09-30	36.99	37.03	37.61	36.81	+0.84%	1025	512,200	19,052,641
2015-09-29	36.83	36.72	37.25	36.41	-0.03%	933	448,960	16,547,380
2015-09-28	37.71	36.73	37.96	36.36	-2.31%	1197	620,770	22,946,345
2015-09-25	37.95	37.6	38.62	36.82	-0.40%	1640	988,440	37,275,180
2015-09-24	36.98	37.75	38.4	35.3	+2.08%	3950	3,148,880	115,076,441
2015-09-23	38.15	36.98	38.36	36.4	-2.91%	2923	1,835,820	68,480,905
2015-09-22	39.29	38.09	39.49	38.07	-2.46%	1956	1,298,890	50,300,278
2015-09-21	39	39.05	39.5	38.9	+1.88%	2111	1,461,570	57,331,687
2015-09-18	41	38.33	41.23	38.33	-6.05%	1971	1,597,120	62,752,978
2015-09-17	40.41	40.8	41.51	40.27	+1.14%	2193	1,779,530	72,905,505
2015-09-16	40.22	40.34	40.5	39.22	+0.57%	2716	1,610,520	64,297,425
2015-09-15	40.58	40.11	41	39.85	-0.55%	1447	1,050,400	42,352,413
2015-09-14	40.5	40.33	40.91	40.13	+0.10%	903	406,160	16,455,474
2015-09-11	41	40.29	41.19	40.26	-1.73%	1886	996,670	40,527,602
2015-09-10	41.78	41	41.86	40.65	-1.89%	1789	1,357,600	55,990,344
2015-09-09	42.2	41.79	42.39	41.5	-0.19%	1278	908,450	38,041,210
2015-09-08	40.81	41.87	42.19	40.81	+2.60%	1577	1,034,670	43,133,236
2015-09-07	40.97	40.81	41.4	39.84	-0.39%	2597	2,253,810	91,537,897
2015-09-04	42.39	40.97	42.39	40.34	-3.42%	4329	3,103,400	128,010,856
2015-09-03	39.7	42.42	42.52	39.56	+6.61%	4268	3,988,690	165,281,169
2015-09-02	38.66	39.79	39.88	38.05	+2.55%	1299	810,570	31,979,833
2015-09-01	39.42	38.8	39.9	38.23	-1.57%	1736	1,152,620	45,148,626
2015-08-31	38.29	39.42	39.65	38.15	+2.39%	1405	837,470	32,640,473
2015-08-28	39.5	38.5	39.5	38.15	-0.44%	1652	1,021,930	39,629,831
2015-08-27	37.69	38.67	38.75	37.61	+3.56%	1185	878,900	33,506,603
2015-08-26	37.4	37.34	37.75	36.5	+0.19%	1251	850,380	31,620,645
2015-08-25	36.4	37.27	37.89	36.37	+3.27%	2522	1,353,040	50,430,254
2015-08-24	37.07	36.09	37.39	34.56	-5.28%	3897	2,663,020	96,662,386
2015-08-21	38.88	38.1	40.01	38	-2.51%	2041	1,551,620	60,593,596
2015-08-20	37.31	39.08	39.1	37.14	+4.83%	2218	1,561,740	59,632,316
2015-08-19	38	37.28	38.18	36.94	-1.92%	2258	1,278,250	48,069,474
2015-08-18	39.06	38.01	39.18	37.74	-2.04%	1945	1,095,270	41,989,805
2015-08-17	39.93	38.8	39.94	38.21	-1.50%	1827	897,100	35,163,970
2015-08-14	39.88	39.39	39.91	39.12	-0.78%	1151	472,560	18,716,762
2015-08-13	39.85	39.7	40.1	38.85	+0.63%	1463	924,750	36,511,074
2015-08-12	39.99	39.45	40.37	39.24	-1.42%	1273	798,530	31,833,468
2015-08-11	39.36	40.02	40.4	39.02	+1.83%	2567	2,075,200	82,547,798
2015-08-10	38.1	39.3	39.41	38.03	+2.96%	1476	1,103,500	42,752,640
2015-08-07	38.05	38.17	39.13	37.78	+0.32%	1927	1,082,390	41,771,538
2015-08-06	38.87	38.05	39.23	37.9	-1.42%	1361	1,072,660	41,196,396
2015-08-05	38.98	38.6	39.81	38.5	-1.03%	2868	1,979,040	77,319,157
2015-08-04	36.97	39	39	36.97	+5.55%	2789	2,040,950	77,900,720
2015-08-03	36.03	36.95	37.8	36.03	+1.79%	1473	956,190	35,564,602
2015-07-31	36.1	36.3	36.62	35.77	+0.36%	739	461,900	16,737,273
2015-07-30	35.56	36.17	36.53	35.56	+1.17%	823	336,370	12,171,769
2015-07-29	35.9	35.75	36.02	35.51	-0.28%	1552	332,650	11,888,227
2015-07-28	36	35.85	36.77	35.47	+0.84%	1319	1,170,700	42,177,979
2015-07-27	34.68	35.55	36.79	34.41	+2.66%	2730	1,286,950	46,038,924
2015-07-24	35.1	34.63	35.48	34.22	-1.20%	2345	935,080	32,563,937
2015-07-23	35.62	35.05	36	35.05	-1.60%	1032	680,000	24,147,331
2015-07-22	36.31	35.62	36.38	35.43	-2.01%	908	691,050	24,816,611
2015-07-21	36.43	36.35	36.85	36	-0.22%	623	483,610	17,618,943
2015-07-20	36.7	36.43	37.05	35.7	-0.27%	1628	1,497,060	54,617,979
2015-07-17	37.8	36.53	38.29	36.53	-3.13%	2325	1,719,880	64,075,548
2015-07-16	37.59	37.71	38.45	36.86	+0.83%	3090	2,152,370	81,120,909
2015-07-15	34.06	37.4	37.5	33.5	+8.82%	3439	2,273,090	82,150,699
2015-07-14	33.33	34.37	34.5	33.24	+2.90%	1686	1,119,680	38,273,108
2015-07-13	33.45	33.4	34.04	32.8	-0.36%	1706	1,154,060	38,523,732
2015-07-10	33.88	33.52	34.43	33.49	+0.27%	1601	1,054,120	35,841,417
2015-07-09	33.31	33.43	33.97	33.31	+0.72%	1187	534,640	17,958,981
2015-07-08	34.8	33.19	34.87	32.15	-4.87%	4766	2,469,230	81,975,863
2015-07-07	35	34.89	35.18	34.84	+0.26%	567	278,680	9,745,896
2015-07-06	35.6	34.8	35.69	34.7	-1.97%	2832	764,760	26,824,009
2015-07-03	35.69	35.5	35.71	35.2	-0.08%	854	326,370	11,579,748
2015-07-02	35.78	35.53	35.9	35.34	-0.70%	736	264,600	9,409,932
2015-07-01	35.6	35.78	36.06	35.4	+0.28%	1033	580,780	20,803,034
2015-06-30	35.4	35.68	35.82	35.29	+0.62%	819	285,690	10,175,314
2015-06-29	35.9	35.46	36.15	35.3	-1.77%	1187	677,710	24,182,176
2015-06-26	36.23	36.1	36.36	35.6	+0.31%	1081	353,260	12,742,444
2015-06-25	36.83	35.99	36.99	35.57	-2.28%	1738	551,760	19,996,071
2015-06-24	37.06	36.83	37.77	36.53	-0.43%	1270	814,920	30,320,448
2015-06-23	37.11	36.99	37.98	36.9	-0.30%	1919	1,125,950	42,149,168
2015-06-22	36.57	37.1	37.2	36.11	+1.15%	828	324,980	11,948,032
2015-06-19	36.8	36.68	37.4	36.26	+0.14%	1596	874,910	32,238,724
2015-06-18	36.02	36.63	36.87	36	+1.50%	1923	1,089,560	39,776,393
2015-06-17	36.19	36.09	36.48	35.95	-0.28%	545	498,680	18,082,261
2015-06-16	36.4	36.19	36.71	35.91	-0.39%	910	466,470	16,917,880
2015-06-15	36.02	36.33	36.45	35.54	+0.22%	1158	717,280	25,835,315
2015-06-11	36.43	36.25	36.86	35.94	-0.38%	1191	402,680	14,605,034
2015-06-10	36.5	36.39	37.23	35.82	+0.55%	2161	1,603,730	58,628,984
2015-06-09	36.6	36.19	36.6	35.95	-1.12%	966	570,460	20,645,206
2015-06-08	36.89	36.6	37.46	36.5	+0.38%	1392	1,818,630	66,865,619
2015-06-05	36.14	36.46	37.29	35.86	+1.05%	2294	1,702,110	62,419,517
2015-06-04	35.81	36.08	36.57	34.92	+1.21%	4076	2,241,220	80,212,987
2015-06-03	37.15	35.65	37.4	35.5	-3.28%	3023	1,260,350	45,665,943
2015-06-02	37.52	36.86	37.9	36.51	-1.76%	1722	791,410	29,259,048
2015-06-01	37.57	37.52	38.5	37.18	-1.21%	1302	761,130	28,941,187
2015-05-29	38.33	37.98	38.9	37.91	-0.94%	1510	1,165,240	44,681,473
2015-05-28	37.26	38.34	38.34	37.1	+3.06%	1077	578,800	21,939,592
2015-05-27	37.03	37.2	37.96	36.5	+0.40%	2742	1,414,500	52,570,521
2015-05-26	38.42	37.05	39.24	37.02	-3.34%	2459	1,204,750	45,873,549
2015-05-25	38.59	38.33	39.99	38.05	-0.65%	2481	1,816,970	71,380,801
2015-05-22	39.25	38.58	39.25	37.53	+0.21%	2100	1,254,450	47,893,130
2015-05-21	36.18	38.5	38.95	36.18	+6.97%	5600	2,758,300	103,723,519
2015-05-20	36.65	35.99	37	35.5	-1.80%	1069	663,570	24,015,679
2015-05-19	35.95	36.65	37	35.25	+1.95%	2046	963,720	34,900,015
2015-05-18	37.32	35.95	37.6	35.83	-3.67%	2328	1,124,380	41,179,292
2015-05-15	38.59	37.32	38.59	34.62	+7.55%	3217	1,873,480	68,128,075
2015-05-14	35.14	34.7	35.78	34.41	-1.45%	2400	1,201,410	41,805,408
2015-05-13	35.97	35.21	36.23	35.05	-1.98%	1891	783,600	27,855,737
2015-05-12	36.67	35.92	37.15	35.84	-2.05%	1375	566,730	20,670,665
2015-05-08	36.65	36.67	36.78	36.2	+0.14%	1065	386,630	14,094,015
2015-05-07	36.68	36.62	37	36.5	-0.14%	1241	479,850	17,623,553
2015-05-06	37.42	36.67	37.58	36.55	-1.98%	1477	579,290	21,366,376
2015-05-05	36.79	37.41	38.23	36.23	+1.80%	2423	1,084,460	40,384,032
2015-04-30	37.13	36.75	37.42	36.43	-0.78%	1353	577,950	21,279,024
2015-04-29	37.78	37.04	37.78	36.65	+0.65%	1674	565,430	21,020,797
2015-04-28	37.59	36.8	38.11	36.54	-1.50%	2825	970,410	36,063,103
2015-04-27	37.49	37.36	38.78	36.63	-0.35%	3350	1,194,030	44,933,629
2015-04-24	35.78	37.49	38.15	35.55	+1.76%	2275	1,334,280	49,706,198
2015-04-23	37.76	36.84	38.1	36.43	-2.33%	2748	1,258,060	46,546,685
2015-04-22	38.75	37.72	39.09	37.01	-2.81%	3413	1,742,450	66,077,388
2015-04-21	38.89	38.81	39.35	38.5	+0.15%	1386	803,410	31,234,035
2015-04-20	38.87	38.75	39.62	38.05	-0.10%	2438	1,684,270	65,538,639
2015-04-17	38.53	38.79	39.4	38.18	+0.75%	1444	843,960	32,832,501
2015-04-16	39.01	38.5	39.99	38.3	-1.91%	2393	1,074,020	41,991,832
2015-04-15	41.23	39.25	41.23	39	-0.48%	2882	1,374,630	54,453,058
2015-04-14	39.86	39.44	40.82	39.2	-0.83%	3197	1,346,690	53,622,605
2015-04-13	39.2	39.77	41	39.2	+1.82%	4680	1,899,350	76,313,328
2015-04-10	39.46	39.06	40.4	38.6	-0.91%	2531	1,353,820	53,249,374
2015-04-09	41.14	39.42	41.24	39.27	-3.97%	3136	1,384,340	55,362,996
2015-04-08	41.47	41.05	41.99	40	-0.77%	3371	1,833,220	74,736,221
2015-04-07	42.2	41.37	42.99	41.11	-1.76%	2103	1,036,810	43,482,578
2015-04-06	42.5	42.11	43	41.02	+0.14%	2702	1,252,180	52,674,600
2015-04-03	43.78	42.05	44.19	41.73	-2.95%	2853	1,390,020	59,296,790
2015-04-02	42.5	43.33	44.63	42.42	+2.02%	4384	2,689,740	118,013,326
2015-04-01	41.95	42.47	42.75	40.94	+1.29%	3135	1,413,270	59,376,571
2015-03-31	42	41.93	42.86	40.27	0.00%	7630	2,994,710	125,061,294
2015-03-30	37.79	41.93	41.94	37.6	+10.46%	5740	2,892,530	115,927,596
2015-03-27	39.57	37.96	40.78	37.36	-4.29%	6865	2,891,600	112,432,438
2015-03-26	41.95	39.66	41.95	39.5	-4.20%	3068	1,312,810	53,280,427
2015-03-25	39.88	41.4	42.14	39.5	+4.81%	4097	2,378,400	97,732,298
2015-03-24	41.11	39.5	41.11	38.65	-3.66%	5234	2,541,150	100,485,863
2015-03-23	42	41	42.34	40.22	-2.38%	2715	1,406,150	57,433,544
2015-03-20	43.41	42	43.51	40.37	-3.00%	5334	3,809,830	157,876,450
2015-03-19	44.85	43.3	45.43	42.56	-1.90%	2002	1,270,510	56,151,937
2015-03-18	44.03	44.14	44.88	43.71	+0.48%	1664	1,298,690	57,504,929
2015-03-17	43.08	43.93	44.98	42.53	+2.00%	2847	1,446,860	63,318,167
2015-03-16	42.78	43.07	44.3	42	+0.68%	3922	2,291,950	99,041,784
2015-03-13	45.22	42.78	45.8	42.3	-5.31%	4548	2,699,570	117,489,802
2015-03-12	46.53	45.18	48.35	45	-1.80%	6178	3,507,930	164,186,352
2015-03-11	42.36	46.01	47.43	40.14	+8.74%	11635	8,022,320	355,120,067
2015-03-10	46.5	42.31	46.7	41.28	-10.32%	8370	5,985,090	260,745,479
2015-03-06	49.15	47.18	51.45	44.79	-3.71%	8927	5,252,340	252,777,761
2015-03-05	48.15	49	49.77	45.6	+1.89%	11063	10,597,690	510,230,498
2015-03-04	51.46	48.09	52.88	47.62	-5.61%	11847	6,368,450	323,524,213
2015-03-03	48.83	50.95	51.9	48.83	+4.28%	11476	8,285,930	418,433,847
2015-03-02	43.41	48.86	49.39	43.41	+9.06%	7893	5,563,060	264,342,326
2015-02-27	45	44.8	48	43.48	-0.47%	10835	8,784,200	400,742,269
2015-02-26	40.49	45.01	45.01	39.77	+13.18%	9367	7,814,170	332,485,647
2015-02-25	40.36	39.77	41.31	39.3	-1.24%	3578	1,935,390	77,537,060
2015-02-24	39.51	40.27	41	38.13	-1.37%	4005	2,960,490	118,429,433
2015-02-20	39.08	40.83	41.5	39	+5.78%	7022	4,903,050	198,911,739
2015-02-19	37.86	38.6	42.2	37.37	+1.74%	8023	6,480,270	257,626,340
2015-02-18	37.93	37.94	39.38	37.1	+0.45%	3538	2,450,770	92,797,749
2015-02-17	36.92	37.77	39.9	36.26	+4.48%	12258	8,926,250	345,050,879
2015-02-16	31.7	36.15	37.77	31.16	+14.04%	11660	9,929,010	348,617,597
2015-02-13	31.5	31.7	32.12	31.1	+1.31%	1517	1,207,370	38,314,684
2015-02-12	32.01	31.29	32.23	30.15	-1.29%	2717	2,873,220	89,935,261
2015-02-11	32.55	31.7	32.55	31.5	-0.97%	1541	1,071,560	34,162,445
2015-02-10	31.66	32.01	32.09	31.07	+1.04%	2170	1,384,560	43,666,749
2015-02-09	31.79	31.68	32.54	30.4	-0.75%	4410	3,333,530	105,225,874
2015-02-06	31.9	31.92	32.6	30.9	+0.22%	3098	3,067,590	98,371,069
2015-02-05	30.89	31.85	31.87	29.7	+2.58%	3603	2,896,140	89,995,332
2015-02-04	30.39	31.05	31.53	29.55	+3.16%	2245	1,375,900	42,068,029
2015-02-03	30.1	30.1	31.3	28.75	+0.53%	3179	2,654,280	78,960,940
2015-02-02	31	29.94	31.98	29.81	-0.43%	3622	3,082,540	96,109,761
2015-01-30	30	30.07	30.65	29	+1.18%	2944	1,885,230	56,408,820
2015-01-29	30.09	29.72	31.8	29.53	-1.59%	5127	4,225,950	129,012,703
2015-01-28	29	30.2	31	29	+5.12%	6249	5,611,800	170,338,296
2015-01-27	26.44	28.73	29.05	25.13	+3.91%	4749	3,781,850	104,408,332
2015-01-26	27.56	27.65	27.85	26.4	-1.74%	3076	2,355,230	63,889,697
2015-01-23	29.5	28.14	30.15	27.6	-3.93%	4295	3,196,960	92,449,676
2015-01-22	27.68	29.29	29.79	27.68	+5.82%	4952	4,288,020	123,996,178
2015-01-21	26.8	27.68	28	26.26	+4.37%	3277	2,618,130	70,919,512
2015-01-20	26.21	26.52	27.3	26.21	+1.34%	4739	2,695,700	72,084,400
2015-01-19	24.55	26.17	26.74	24.55	+6.08%	4383	2,676,310	69,874,337
2015-01-16	24.91	24.67	25.93	24.62	-0.52%	2978	2,373,830	59,947,495
2015-01-15	23.58	24.8	25.4	23.46	+6.35%	2748	2,042,850	50,447,938
2015-01-14	23.3	23.32	23.95	22.92	+0.13%	1112	585,930	13,751,625
2015-01-13	23.23	23.29	23.45	22.32	+0.30%	1706	891,670	20,369,585
2015-01-12	23.08	23.22	23.88	23.08	-2.44%	685	340,190	7,954,688
2015-01-09	24.1	23.8	24.88	23.12	-1.86%	1238	596,580	14,253,754
2015-01-08	23.4	24.25	24.37	23.4	+3.50%	1584	708,740	17,079,045
2015-01-06	22.94	23.43	23.87	22.67	+1.21%	1034	520,620	12,189,744
2015-01-05	23	23.15	23.32	21.98	0.00%	1766	776,230	17,805,987

Архив котировок акции RASP по годам

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