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)
2016-12-30	78.78	79.71	80	78.78	+0.89%	3761	1,093,930	87,123,448
2016-12-29	78.13	79.01	79.49	77.81	+0.60%	2606	700,190	55,230,330
2016-12-28	78.1	78.54	79.67	77.31	+0.29%	3057	1,050,360	82,715,623
2016-12-27	79.99	78.31	81	78.31	-1.20%	6705	2,480,360	198,315,241
2016-12-26	79	79.26	80.32	78.55	+0.53%	6433	1,900,820	151,557,252
2016-12-23	77.16	78.84	78.98	74.67	+3.19%	9058	3,550,090	272,309,019
2016-12-22	78.9	76.4	79.17	75.82	-3.12%	8522	3,202,760	246,739,019
2016-12-21	77.5	78.86	79.8	77.37	+1.12%	4428	1,800,180	141,841,193
2016-12-20	78.47	77.99	79.98	77.63	-0.61%	3501	1,650,810	129,328,496
2016-12-19	80.99	78.47	81.4	78.03	-0.67%	4667	2,447,160	194,379,573
2016-12-16	79.56	79	81.88	78.13	-0.70%	10360	3,809,790	303,658,392
2016-12-15	79.99	79.56	83.62	79	-0.41%	18808	8,799,310	713,796,091
2016-12-14	75.5	79.89	79.95	75.2	+6.59%	15703	9,366,420	733,045,106
2016-12-13	74.83	74.95	76.47	73.25	+0.44%	6754	3,612,590	270,231,424
2016-12-12	69	74.62	75.5	67.81	+8.62%	15673	10,916,930	786,520,362
2016-12-09	68.5	68.7	69.25	67.28	-0.61%	5055	2,810,500	191,523,766
2016-12-08	70.29	69.12	70.29	68.33	-0.87%	3832	2,528,920	174,729,359
2016-12-07	70.9	69.73	71	69.25	-1.09%	2609	1,563,310	109,007,829
2016-12-06	71.2	70.5	71.77	69.7	-0.21%	4012	2,343,290	165,703,878
2016-12-05	69.4	70.65	71.6	69	+2.38%	7951	3,179,230	224,998,859
2016-12-02	69.5	69.01	69.82	68.5	-0.92%	3794	2,085,620	143,996,547
2016-12-01	69.7	69.65	69.99	68.67	+0.65%	3232	1,480,820	102,781,282
2016-11-30	70.48	69.2	71.7	69.15	-2.47%	5926	2,788,780	194,591,498
2016-11-29	71.8	70.95	72.52	69.63	-0.63%	5425	2,562,500	181,340,468
2016-11-28	70.41	71.4	72.62	70.22	+1.68%	5141	1,933,050	138,424,467
2016-11-25	69.14	70.22	71	67.7	+2.12%	8283	4,567,960	317,622,566
2016-11-24	68.98	68.76	69.46	68.12	+0.20%	4094	2,134,620	146,543,256
2016-11-23	69.62	68.62	69.89	68.41	-1.05%	2674	1,376,660	95,203,494
2016-11-22	69.12	69.35	70.32	68.04	-0.91%	5054	3,105,560	214,908,110
2016-11-21	69.9	69.99	70.84	69.55	+0.85%	5382	2,975,680	208,333,863
2016-11-18	70	69.4	70	67.5	-0.86%	7512	4,004,960	275,327,898
2016-11-17	71.43	70	71.43	69.05	-1.39%	12169	6,753,240	473,432,173
2016-11-16	74.45	70.99	74.79	70.36	-4.00%	18543	6,701,000	483,335,872
2016-11-15	74.5	73.95	74.9	71.7	+0.03%	10489	5,885,490	432,055,484
2016-11-14	73.45	73.93	76.08	73.45	+1.30%	13057	8,618,240	644,009,332
2016-11-11	72.21	72.98	73.76	70.21	+1.84%	7767	4,246,470	307,411,292
2016-11-10	71	71.66	74.37	71	+1.65%	10150	7,465,410	545,419,239
2016-11-09	67.99	70.5	70.99	65.55	+2.17%	10611	6,202,180	431,257,914
2016-11-08	69.9	69	70.34	68.82	+0.44%	4344	2,361,210	163,856,171
2016-11-07	68.79	68.7	70.4	68.06	+0.38%	8352	5,609,480	389,169,966
2016-11-03	70.11	68.44	70.77	66.61	-3.66%	12200	7,475,940	511,067,603
2016-11-02	72.24	71.04	73.79	71.04	-2.67%	9623	6,557,230	474,362,743
2016-11-01	69.14	72.99	73.5	68.74	+5.71%	11873	8,924,690	638,066,219
2016-10-31	68.49	69.05	69.68	68.02	+0.80%	4084	2,676,560	184,548,268
2016-10-28	68.14	68.5	69.69	66.81	+0.59%	3999	2,633,980	180,548,209
2016-10-27	68.15	68.1	69.09	67.4	+0.84%	8493	5,139,670	351,144,973
2016-10-26	67.84	67.53	68	64.56	+0.57%	8089	6,005,190	398,430,696
2016-10-25	68.83	67.15	71.4	65	-1.84%	22666	15,941,180	1,079,679,789
2016-10-24	63.48	68.41	68.41	61.13	+9.56%	21419	15,107,450	989,511,328
2016-10-21	61	62.44	62.96	60.67	+2.18%	9977	6,712,680	416,682,857
2016-10-20	62.08	61.11	62.98	60.28	-1.56%	12603	8,021,090	492,858,381
2016-10-19	62.16	62.08	64.19	61.32	-0.13%	15145	9,123,680	573,062,933
2016-10-18	59.95	62.16	62.33	58.67	+4.12%	26972	8,364,020	510,288,554
2016-10-17	57.12	59.7	59.7	56.96	+4.99%	16430	4,882,680	287,272,163
2016-10-14	57.15	56.86	57.76	55.75	-0.51%	11237	1,944,220	110,285,095
2016-10-13	57.6	57.15	58.26	56.22	-0.85%	14296	3,860,950	220,295,282
2016-10-12	58.2	57.64	59.56	57.16	-0.24%	12099	6,934,850	406,361,909
2016-10-11	54.88	57.78	57.9	54.71	+5.30%	10663	7,732,820	440,922,582
2016-10-10	54.1	54.87	55.88	54.03	+0.88%	5476	2,887,360	158,919,041
2016-10-07	55.45	54.39	55.78	54.11	-1.29%	4194	2,461,480	134,818,409
2016-10-06	54.4	55.1	56.13	53.65	+1.49%	5403	3,110,770	171,837,176
2016-10-05	56.52	54.29	56.78	54.01	-4.00%	8330	6,170,050	337,389,333
2016-10-04	55.99	56.55	57.28	55.51	+1.33%	8470	4,569,850	259,151,530
2016-10-03	54.6	55.81	56.29	53.1	+3.20%	10929	4,679,740	256,283,006
2016-09-30	55.24	54.08	55.87	53.55	-3.17%	6943	3,794,250	207,182,146
2016-09-29	57.57	55.85	58.58	54.6	-1.83%	11282	5,872,650	329,860,795
2016-09-28	55.59	56.89	57.5	52.52	+2.43%	23104	14,528,670	797,042,707
2016-09-27	59.9	55.54	60.9	54.71	-6.81%	24547	15,842,180	904,943,622
2016-09-26	55.83	59.6	59.75	55.83	+6.49%	16347	11,060,710	644,852,769
2016-09-23	54.09	55.97	56.13	52.91	+3.67%	12737	9,586,080	525,456,899
2016-09-22	50.31	53.99	54.16	50.29	+7.98%	10682	10,541,310	551,348,468
2016-09-21	50.2	50	50.59	49.6	-0.08%	3705	2,185,750	109,500,049
2016-09-20	50.19	50.04	51.06	49.16	-1.20%	6816	4,523,760	226,398,329
2016-09-19	47.2	50.65	58.4	46.8	+8.02%	11366	10,463,380	515,563,871
2016-09-16	48.49	46.89	48.99	46.89	-2.60%	3463	3,137,790	149,966,729
2016-09-15	48.27	48.14	49.33	47.12	+0.33%	12004	6,422,270	310,780,118
2016-09-14	46.99	47.98	48.44	46.47	+3.23%	8507	6,981,030	332,708,465
2016-09-13	47.73	46.48	48	46.14	-1.94%	4681	3,162,200	148,728,300
2016-09-12	45.87	47.4	48.5	44.45	+3.04%	11323	9,198,550	429,167,141
2016-09-09	45.61	46	48.69	45.51	+0.86%	12746	11,148,740	527,790,190
2016-09-08	43.33	45.61	46.37	42.55	+6.09%	7532	8,177,180	364,514,684
2016-09-07	40.98	42.99	43.46	40.74	+5.89%	6560	6,044,090	255,742,944
2016-09-06	38.87	40.6	40.96	38.85	+3.81%	4587	4,924,490	197,136,563
2016-09-05	38.8	39.11	39.8	38.4	+0.59%	2937	2,260,830	88,458,547
2016-09-02	39.87	38.88	39.87	38	-2.11%	3677	2,994,560	116,659,667
2016-09-01	39.91	39.72	40.39	39.63	-0.48%	1626	1,426,970	56,989,643
2016-08-31	39.75	39.91	40.33	39.65	-0.10%	2081	1,787,280	71,407,758
2016-08-30	39.22	39.95	42.42	39.2	+2.04%	4110	3,776,890	151,795,902
2016-08-29	39.2	39.15	40.16	38.72	+0.38%	4868	4,162,360	164,740,787
2016-08-26	41.2	39	41.21	38.62	-5.18%	6936	5,136,240	203,725,592
2016-08-25	41.31	41.13	41.94	41.03	-0.29%	3447	3,047,890	126,457,505
2016-08-24	40.01	41.25	41.43	39.86	+2.74%	4142	3,656,220	148,700,517
2016-08-23	39.63	40.15	40.6	39.15	+0.45%	3181	2,545,090	101,091,947
2016-08-22	38.76	39.97	40.87	38.76	+2.38%	6820	4,864,300	194,500,871
2016-08-19	37.78	39.04	39.29	37.3	+3.50%	5230	4,479,930	172,677,236
2016-08-18	36.4	37.72	37.78	36.08	+3.63%	3855	4,380,600	162,427,389
2016-08-17	35.63	36.4	36.92	35.41	+1.59%	3295	3,320,310	120,608,863
2016-08-16	36.3	35.83	36.97	35.64	-0.99%	3235	3,132,150	113,636,798
2016-08-15	35.87	36.19	36.67	35.8	+1.15%	3180	2,553,210	92,519,068
2016-08-12	34.6	35.78	36.4	34.53	+3.56%	6267	5,118,770	182,144,008
2016-08-11	34.3	34.55	34.79	34.06	+0.64%	1594	1,272,840	43,793,075
2016-08-10	34.23	34.33	35.53	34.15	+0.32%	3584	2,482,610	86,848,636
2016-08-09	34.79	34.22	34.88	33.96	-1.04%	1830	1,743,520	59,850,752
2016-08-08	35.41	34.58	35.45	34.21	-1.57%	2664	1,877,940	65,082,071
2016-08-05	35.6	35.13	35.82	34.7	-0.59%	2534	2,070,060	72,829,111
2016-08-04	34	35.34	35.6	33.55	+3.97%	3841	3,188,400	111,292,086
2016-08-03	33.3	33.99	34	33	+2.38%	2772	2,611,630	87,761,907
2016-08-02	33.87	33.2	35.47	32.74	-2.50%	7864	6,041,390	207,908,818
2016-08-01	33.29	34.05	34.48	33.18	+2.71%	3996	3,342,990	113,064,364
2016-07-29	33.51	33.15	34.23	32.54	-1.31%	4217	3,119,790	103,927,895
2016-07-28	34	33.59	34.75	32.62	-0.33%	12103	8,553,160	289,021,611
2016-07-27	29.49	33.7	33.87	29.44	+15.06%	15156	15,282,870	486,557,121
2016-07-26	29	29.29	29.4	28.45	+1.17%	1787	1,459,240	42,196,116
2016-07-25	29.37	28.95	29.74	28.74	-0.52%	1570	1,243,580	36,395,037
2016-07-22	29.34	29.1	29.91	29.1	-1.76%	1559	922,960	27,168,454
2016-07-21	29.5	29.62	29.95	29.31	+0.44%	1502	1,135,630	33,660,231
2016-07-20	29.48	29.49	29.7	28.95	+0.03%	1564	1,336,440	39,171,785
2016-07-19	28.54	29.48	29.69	28.54	+2.54%	2590	1,771,610	51,866,384
2016-07-18	28.11	28.75	29.25	28.11	+2.31%	2114	1,287,750	36,991,945
2016-07-15	28.44	28.1	28.97	27.65	-1.23%	2697	1,665,730	46,742,155
2016-07-14	28.6	28.45	29.97	28.2	-0.39%	1483	1,224,320	35,336,072
2016-07-13	28.81	28.56	29.45	27.9	+0.21%	2975	1,927,630	55,316,902
2016-07-12	28.6	28.5	29.84	28.25	-0.97%	4826	2,923,200	84,761,044
2016-07-11	27.5	28.78	28.86	27.47	+5.31%	2115	1,688,050	47,836,932
2016-07-08	27.6	27.33	28	26.92	-1.55%	1989	1,168,130	32,068,408
2016-07-07	28.22	27.76	28.83	27.61	-1.63%	1903	1,441,940	40,728,306
2016-07-06	28.6	28.22	29.11	28.16	-1.98%	1549	1,173,210	33,484,875
2016-07-05	30.17	28.79	30.2	28.72	-4.73%	2675	1,794,240	52,564,434
2016-07-04	29.2	30.22	30.48	28.62	+2.79%	4416	2,606,330	77,510,010
2016-07-01	28.3	29.4	29.67	28.04	+3.19%	4322	3,108,110	90,525,671
2016-06-30	27.33	28.49	28.51	26.99	+3.45%	2545	1,935,490	54,014,136
2016-06-29	27.57	27.54	28.16	27.14	+0.33%	1887	1,272,380	35,211,721
2016-06-28	26.98	27.45	27.77	26.13	+3.04%	3762	1,720,730	46,135,228
2016-06-27	27.41	26.64	28.37	26.5	-2.60%	2195	1,585,200	43,240,156
2016-06-24	26.45	27.35	27.58	25.33	-0.55%	3543	2,834,910	75,732,847
2016-06-23	26.36	27.5	28.2	26.36	+3.77%	4569	3,306,940	91,139,362
2016-06-22	26.42	26.5	27.64	26.03	+0.30%	5169	3,369,400	90,623,738
2016-06-21	24.35	26.42	26.59	24.28	+8.28%	5192	3,230,080	82,284,743
2016-06-20	24.74	24.4	24.85	24.31	-1.69%	1234	632,790	15,524,783
2016-06-17	24.88	24.82	25	24.45	+0.49%	2746	980,620	24,214,783
2016-06-16	25.02	24.7	25.4	24.5	-2.18%	1624	878,340	21,773,625
2016-06-15	25.22	25.25	25.47	25.08	-0.24%	710	357,260	9,043,058
2016-06-14	25.12	25.31	25.36	24.98	+0.60%	3555	690,100	17,417,150
2016-06-10	25.48	25.16	25.53	24.9	-1.72%	1487	897,300	22,611,173
2016-06-09	26.4	25.6	26.45	25.28	-2.96%	5744	1,320,080	34,041,779
2016-06-08	26.32	26.38	26.68	26.14	+0.23%	1101	671,140	17,727,698
2016-06-07	26.5	26.32	26.7	26.27	-0.64%	793	608,300	16,116,354
2016-06-06	26.35	26.49	26.87	26.03	+0.95%	1200	759,060	20,193,217
2016-06-03	26.24	26.24	26.86	26.1	-0.23%	1134	882,890	23,367,699
2016-06-02	26.35	26.3	26.76	26.04	-0.42%	1099	732,700	19,220,176
2016-06-01	26.95	26.41	27.07	26.3	-2.51%	1747	1,802,280	47,913,443
2016-05-31	27.26	27.09	27.69	27.05	-0.95%	974	619,870	16,911,481
2016-05-30	27.14	27.35	27.72	27.1	+0.11%	1012	717,310	19,640,876
2016-05-27	27.57	27.32	27.77	27.05	-1.16%	4126	1,031,700	28,179,932
2016-05-26	28.32	27.64	28.69	27.12	-2.16%	2295	1,597,350	44,551,235
2016-05-25	28.05	28.25	28.79	28.05	-0.04%	1428	997,080	28,402,464
2016-05-24	28.18	28.26	28.94	28.01	+0.04%	2487	2,588,410	73,836,712
2016-05-23	27.32	28.25	28.3	26.71	+3.14%	2525	2,457,010	68,286,215
2016-05-20	27.43	27.39	27.8	26.25	-0.36%	1726	1,558,780	42,112,127
2016-05-19	26.48	27.49	27.72	26.4	+3.54%	2452	2,218,000	60,252,049
2016-05-18	26.37	26.55	26.88	26.2	+0.42%	943	748,620	19,900,715
2016-05-17	26.51	26.44	26.91	26.18	-0.15%	1392	1,018,300	27,012,242
2016-05-16	26.35	26.48	26.75	25.99	+0.57%	1898	1,686,040	44,472,149
2016-05-13	27.2	26.33	27.2	26.18	-2.34%	2766	3,072,680	81,368,508
2016-05-12	27.46	26.96	27.9	26.9	-1.46%	1626	1,469,600	40,222,062
2016-05-11	27.4	27.36	27.61	26.71	-0.04%	1986	1,891,260	51,680,604
2016-05-10	28.56	27.37	28.94	27.2	-4.97%	4288	3,338,980	92,904,333
2016-05-06	29.2	28.8	29.58	28.65	-1.54%	1424	1,182,530	34,415,307
2016-05-05	30	29.25	30	29.17	-1.18%	1218	1,085,170	32,051,233
2016-05-04	29.5	29.6	30.79	29.08	-1.10%	2204	1,924,480	57,365,085
2016-04-29	30.7	29.93	31	29.72	-2.51%	3315	3,201,930	97,372,652
2016-04-28	29.09	30.7	30.93	29.09	+4.96%	14592	5,916,240	180,146,550
2016-04-27	28.35	29.25	29.36	28.35	+3.17%	30901	3,821,450	110,909,917
2016-04-26	29.15	28.35	29.37	28.1	-2.04%	2642	2,313,590	66,113,364
2016-04-25	28.1	28.94	29.61	27.97	+2.92%	3008	2,911,680	84,367,466
2016-04-22	28.3	28.12	28.6	27.75	-0.46%	2310	2,318,490	65,322,728
2016-04-21	28.97	28.25	29.46	28.12	-2.08%	3148	3,167,320	90,749,636
2016-04-20	28.4	28.85	29.69	28.03	+1.26%	3730	3,770,320	109,532,066
2016-04-19	29.7	28.49	29.84	28.33	-3.62%	4458	4,671,490	135,245,577
2016-04-18	27.79	29.56	29.7	27.3	+5.68%	8294	9,196,700	266,653,722
2016-04-15	26.56	27.97	28.25	25.84	+5.83%	7722	8,087,980	221,738,351
2016-04-14	26.9	26.43	27.43	25.73	-2.54%	5602	5,055,710	134,451,186
2016-04-13	27.3	27.12	28.34	26.6	-0.29%	7579	7,854,740	214,597,211
2016-04-12	24.95	27.2	27.28	24.95	+9.46%	9607	11,676,430	308,047,355
2016-04-11	24.01	24.85	24.98	24.01	+3.50%	3233	3,295,810	81,473,185
2016-04-08	23.53	24.01	24.58	23.03	+2.13%	2919	2,292,290	54,697,116
2016-04-07	23.8	23.51	23.81	23.48	-0.80%	943	685,020	16,148,985
2016-04-06	23.79	23.7	23.87	23.55	0.00%	1141	1,195,810	28,371,146
2016-04-05	23.86	23.7	23.92	23.4	-0.75%	1570	1,438,580	34,037,236
2016-04-04	23.78	23.88	24.33	23.6	+1.19%	1962	1,840,970	44,183,509
2016-04-01	24.74	23.6	24.74	23.32	-4.45%	5972	5,151,360	122,554,964
2016-03-31	25.08	24.7	25.12	24.5	-1.59%	3301	3,313,650	81,933,215
2016-03-30	25.24	25.1	25.24	25.06	-0.04%	883	1,056,740	26,553,703
2016-03-29	25.25	25.11	25.34	25	-0.40%	1643	1,625,650	40,828,449
2016-03-28	25.35	25.21	25.38	25.12	+0.04%	1066	886,770	22,391,512
2016-03-25	25.29	25.2	25.35	25.13	-0.08%	983	1,013,190	25,571,287
2016-03-24	25.2	25.22	25.7	25.11	-0.20%	3154	3,483,860	88,414,338
2016-03-23	25.12	25.27	25.4	25.12	+0.44%	2021	1,448,920	36,587,063
2016-03-22	25.35	25.16	25.36	25.1	-0.55%	1807	1,062,800	26,781,401
2016-03-21	25.39	25.3	25.42	25.16	+0.56%	2783	1,525,160	38,583,567
2016-03-18	25.39	25.16	25.45	25.08	-0.47%	8203	2,419,260	61,068,565
2016-03-17	25.55	25.28	25.55	25.22	-0.35%	2515	2,268,640	57,542,739
2016-03-16	25.72	25.37	25.72	25.25	-0.90%	1885	2,046,280	52,083,817
2016-03-15	25.47	25.6	25.88	25.35	+0.51%	2685	3,816,500	97,745,565
2016-03-14	25.61	25.47	25.61	25.18	0.00%	2391	2,640,470	66,956,251
2016-03-11	25.08	25.47	25.7	25.08	+1.64%	2839	2,983,590	75,805,610
2016-03-10	25.25	25.06	25.35	25.03	-0.95%	2430	2,611,890	65,684,764
2016-03-09	25.42	25.3	25.42	25.24	-0.35%	1932	1,776,080	44,968,887
2016-03-07	25.37	25.39	25.5	25.2	+0.40%	2251	1,994,130	50,602,662
2016-03-04	25.26	25.29	25.44	24.95	+0.92%	2856	3,270,970	82,487,455
2016-03-03	25.22	25.06	25.48	25.05	-0.48%	2123	2,237,590	56,530,539
2016-03-02	25.59	25.18	25.64	25.13	-1.18%	2527	2,504,230	63,549,710
2016-03-01	25.16	25.48	25.65	25.05	+2.00%	2682	3,150,560	80,069,726
2016-02-29	25.06	24.98	25.3	24.72	-0.08%	2193	1,835,330	46,017,713
2016-02-26	25.32	25	25.35	24.91	-0.48%	2603	2,648,240	66,403,365
2016-02-25	25.17	25.12	25.39	25.05	-0.44%	1754	1,481,480	37,349,840
2016-02-24	25.44	25.23	25.45	25	-1.02%	2012	1,840,200	46,381,663
2016-02-22	25.59	25.49	25.82	25.41	-0.04%	894	558,300	14,288,909
2016-02-20	25.59	25.5	25.59	25.31	+0.16%	373	264,770	6,720,965
2016-02-19	25.8	25.46	25.8	25.32	-1.51%	1367	984,210	25,118,569
2016-02-18	25.44	25.85	25.98	25.26	+1.49%	2156	1,902,900	48,905,624
2016-02-17	25	25.47	25.79	24.99	+1.39%	2277	2,480,800	63,222,857
2016-02-16	25.2	25.12	25.41	24.95	+0.48%	1796	1,578,510	39,621,119
2016-02-15	25.18	25	25.37	24.9	+0.40%	2065	1,860,290	46,736,384
2016-02-12	25.1	24.9	25.26	24.85	-0.16%	3087	2,945,220	73,582,744
2016-02-11	25.55	24.94	25.57	24.62	-2.39%	3684	3,180,820	79,618,880
2016-02-10	25.61	25.55	25.86	25.27	-1.16%	3210	3,012,990	77,119,398
2016-02-09	27.15	25.85	27.36	25.5	-4.96%	6283	7,364,000	192,157,838
2016-02-08	27.37	27.2	27.81	26.8	+0.37%	4213	4,855,350	132,519,846
2016-02-05	26.35	27.1	27.34	26.16	+3.59%	4212	4,284,520	114,767,747
2016-02-04	26.46	26.16	26.46	25.79	+1.79%	2497	2,004,880	52,458,902
2016-02-03	25.25	25.7	26.28	25.25	+1.50%	2817	2,668,250	69,063,736
2016-02-02	25.07	25.32	25.5	25.07	+0.28%	1797	1,255,560	31,790,127
2016-02-01	25.17	25.25	25.82	25.17	+0.36%	2321	1,840,970	46,876,154
2016-01-29	25.79	25.16	25.8	25	-1.14%	3470	2,674,820	67,628,251
2016-01-28	25.98	25.45	26.81	25.4	-1.13%	4135	3,579,790	93,050,903
2016-01-27	25.97	25.74	26.12	25.73	-0.27%	2234	2,511,980	65,061,908
2016-01-26	25.6	25.81	25.99	25.13	+0.12%	3373	3,357,340	85,528,317
2016-01-25	26.99	25.78	26.99	25.77	-1.26%	3149	3,238,790	85,368,408
2016-01-22	25.9	26.11	26.52	25.75	+2.71%	3496	3,107,490	81,298,007
2016-01-21	25.49	25.42	25.88	25.03	+0.36%	3677	2,980,040	75,824,699
2016-01-20	24.99	25.33	25.4	24.23	+0.84%	2285	1,500,040	37,228,304
2016-01-19	25.52	25.12	26.13	25.01	-0.95%	3491	2,444,370	62,630,629
2016-01-18	25	25.36	26.41	24.3	-0.43%	2948	2,100,210	53,204,961
2016-01-15	26.39	25.47	26.45	24.61	-2.82%	5922	4,615,140	117,070,124
2016-01-14	27.12	26.21	27.58	25.8	-5.21%	6096	4,980,550	131,908,351
2016-01-13	28.29	27.65	28.48	27.64	-1.04%	2614	2,486,010	69,833,548
2016-01-12	28.69	27.94	28.72	27.71	-2.99%	3200	2,171,330	61,210,583
2016-01-11	29	28.8	29.4	28.5	-2.93%	2125	1,164,760	33,762,761
2016-01-06	29.5	29.67	30.33	29.32	+0.85%	2018	1,757,490	52,219,443
2016-01-05	29.56	29.42	29.92	29.25	-1.28%	1596	781,520	23,019,347
2016-01-04	29.99	29.8	30.23	29.52	0.00%	898	488,170	14,558,774

Архив котировок акции RASP по годам

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