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)
2018-12-29	127.48	129	129.48	125.5	+1.57%	975	181,940	23,209,573
2018-12-28	126.31	127	127.88	126.25	+0.79%	869	118,950	15,129,691
2018-12-27	128.73	126	129.49	125.85	-1.04%	1791	416,980	53,024,668
2018-12-26	124.06	127.32	129.6	124.06	+2.53%	2376	641,470	81,891,110
2018-12-25	125.25	124.18	125.88	123.01	-1.05%	3271	1,175,290	146,059,715
2018-12-24	125.5	125.5	127.49	125.5	-0.40%	1480	563,790	70,979,343
2018-12-21	127.33	126	128.8	126	-0.79%	1605	492,420	62,555,541
2018-12-20	125.5	127	127.85	125	+1.20%	1644	516,900	65,360,290
2018-12-19	125.78	125.5	128.18	125.21	-0.22%	2547	947,210	119,907,861
2018-12-18	125.24	125.78	127.57	124.5	+0.41%	1831	798,160	100,337,716
2018-12-17	124.8	125.27	127	124.02	-0.14%	1405	291,290	36,615,126
2018-12-14	126.3	125.44	127.35	124.66	-1.31%	1617	479,000	60,242,145
2018-12-13	127	127.1	127.77	126.14	+0.02%	2091	616,180	78,248,521
2018-12-12	124	127.08	127.08	120.16	+1.34%	5227	1,563,830	195,510,426
2018-12-11	127	125.4	127.5	124.55	-1.65%	2485	929,600	116,903,365
2018-12-10	126.5	127.5	128.4	125.77	-0.39%	3101	1,004,320	127,833,353
2018-12-07	129.02	128	129.7	127.5	-0.04%	2322	331,820	42,548,307
2018-12-06	130.2	128.05	130.48	126.6	-1.69%	3648	794,490	101,837,708
2018-12-05	126.24	130.25	130.7	125.99	+2.35%	3752	922,430	119,321,477
2018-12-04	126.78	127.26	128.19	126.5	+0.32%	1606	445,290	56,814,117
2018-12-03	126.08	126.86	127.81	125.76	+1.35%	2247	622,140	78,893,137
2018-11-30	125.54	125.17	127.59	125.17	-0.89%	1655	579,780	73,021,290
2018-11-29	127	126.29	127.64	126.01	-0.48%	1314	353,630	44,727,164
2018-11-28	127.58	126.9	128.38	126.45	-0.47%	1547	461,610	58,841,246
2018-11-27	126.1	127.5	127.69	125.3	+1.59%	4156	598,920	75,891,490
2018-11-26	126.9	125.5	128.97	124.22	-1.57%	6699	1,524,940	191,944,701
2018-11-23	133.13	127.5	133.93	126.84	-4.99%	17235	2,802,230	361,713,100
2018-11-22	136.99	134.2	139.17	132.05	-1.56%	7900	2,048,720	278,338,122
2018-11-21	136.18	136.32	138.23	135.83	-0.40%	3628	652,140	89,118,428
2018-11-20	140.2	136.87	140.99	134.51	-2.93%	6707	1,646,390	228,492,702
2018-11-19	139.6	141	141.49	136.95	+0.93%	9142	2,414,440	337,255,168
2018-11-16	135.89	139.7	140.97	131.19	+3.83%	10534	3,334,610	455,933,101
2018-11-15	130	134.55	137.77	129.9	+4.00%	14566	4,584,050	618,581,758
2018-11-14	121.15	129.37	129.37	120.65	+6.52%	7217	2,747,460	346,567,671
2018-11-13	119.6	121.45	121.5	119.6	+1.34%	1312	572,940	68,924,716
2018-11-12	120	119.85	120.5	119.76	-0.08%	952	256,030	30,718,161
2018-11-09	118.85	119.94	120.28	118.62	+0.24%	1861	481,960	57,733,560
2018-11-08	119.99	119.65	123.39	119.65	-0.04%	3065	1,240,030	149,793,465
2018-11-07	119.8	119.7	120.68	119.7	-0.47%	1461	812,780	97,501,680
2018-11-06	119.49	120.26	121.49	119.01	+0.22%	1351	272,030	32,744,487
2018-11-02	120.55	120	122.44	119.35	-0.83%	2659	722,130	87,170,323
2018-11-01	119.87	121	121.29	119.54	+0.85%	2660	838,420	100,902,883
2018-10-31	119.7	119.98	120.5	119.5	+0.09%	1413	310,470	37,206,371
2018-10-30	119.65	119.87	120.63	119.11	+0.18%	918	259,430	31,072,506
2018-10-29	119.85	119.65	120.8	119.02	-0.85%	2544	410,980	49,199,377
2018-10-26	120.8	120.67	121.05	118.78	+0.09%	5903	1,077,940	129,054,903
2018-10-25	119.03	120.56	121.8	118.6	+0.42%	4136	1,057,110	127,175,940
2018-10-24	121.32	120.05	121.4	119.9	-0.04%	2402	491,520	59,235,290
2018-10-23	120	120.1	121.38	114.5	+0.08%	11978	2,840,540	337,418,870
2018-10-22	120.94	120	121.86	119.9	-0.08%	3469	911,540	109,861,803
2018-10-19	122.5	120.1	122.95	119.5	-2.36%	3744	1,511,260	182,984,337
2018-10-18	124.98	123	124.98	122.26	-1.34%	2608	708,640	87,352,507
2018-10-17	126.95	124.67	127.49	123.25	-1.35%	5713	1,744,980	217,966,415
2018-10-16	124.6	126.38	128.31	123.66	+1.63%	6118	2,659,040	335,703,402
2018-10-15	122	124.35	124.87	121.33	+1.73%	3842	1,113,370	137,535,725
2018-10-12	121.24	122.24	123.5	121.06	+1.87%	3383	932,830	114,289,502
2018-10-11	121.16	120	121.89	118.16	-2.06%	6346	2,325,420	279,185,937
2018-10-10	121.37	122.52	125.8	118.83	+1.01%	7869	2,415,560	296,967,102
2018-10-09	122.65	121.3	125.3	121	-1.47%	10875	2,217,650	271,996,186
2018-10-08	124.51	123.11	126	122.11	-1.50%	5187	1,637,610	202,699,903
2018-10-05	120.75	124.98	125.2	120.01	+3.28%	7890	2,880,310	353,721,575
2018-10-04	118.83	121.01	121.59	118.83	+1.60%	4952	2,190,620	263,875,280
2018-10-03	118.36	119.1	119.9	117.71	+0.58%	3604	1,619,540	192,523,704
2018-10-02	117.27	118.41	118.49	115.3	+0.93%	3191	1,536,220	180,768,623
2018-10-01	118.45	117.32	118.98	117.05	-0.49%	3500	969,410	114,348,567
2018-09-28	115	117.9	118.18	113.3	+2.92%	4280	1,725,300	201,205,520
2018-09-27	117.42	114.56	117.42	112.87	-1.53%	4509	1,203,590	138,258,249
2018-09-26	116.4	116.34	118.44	114.19	+0.20%	9212	3,167,280	369,478,347
2018-09-25	114.9	116.11	116.56	111.94	+2.03%	8272	3,587,090	409,873,356
2018-09-24	108.78	113.8	114.4	108.45	+5.44%	7098	2,600,900	291,339,124
2018-09-21	107.99	107.93	108.5	107.12	+0.57%	1520	687,110	74,183,386
2018-09-20	107.79	107.32	108.87	106.23	-0.17%	7433	2,130,150	229,222,696
2018-09-19	109.01	107.5	109.89	106.55	-1.38%	4715	1,855,150	201,200,975
2018-09-18	106.11	109	109	106.11	+2.50%	3938	1,604,750	173,498,714
2018-09-17	102.18	106.34	106.9	101.91	+3.95%	5584	2,182,150	228,557,064
2018-09-14	101.35	102.3	102.55	100.63	+0.92%	3712	1,212,890	123,706,420
2018-09-13	100.01	101.37	101.98	99.7	+0.88%	5158	1,375,870	138,522,424
2018-09-12	97.5	100.49	100.5	96.94	+3.95%	6094	1,520,170	150,829,144
2018-09-11	98.65	96.67	99.28	96.53	-2.19%	3055	565,040	55,161,647
2018-09-10	97.49	98.83	99	97	+1.37%	3979	631,120	62,055,411
2018-09-07	98.04	97.49	99.19	96.68	-0.73%	3368	534,560	52,097,697
2018-09-06	99.51	98.21	100.29	98.04	-1.30%	3486	451,200	44,831,025
2018-09-05	99.96	99.5	101.27	99.5	-0.71%	5471	437,880	43,917,857
2018-09-04	99.58	100.21	101.4	99.18	+0.70%	6857	745,630	74,674,163
2018-09-03	99.65	99.51	99.82	99.02	+0.18%	1633	275,790	27,401,551
2018-08-31	97.68	99.33	99.48	97.68	+1.03%	3116	598,230	59,167,692
2018-08-30	99.99	98.32	100.68	98.1	-1.00%	2182	522,350	51,978,049
2018-08-29	99.76	99.31	100.72	99.3	-0.20%	1732	440,990	43,962,969
2018-08-28	99.95	99.51	100.09	99.17	-0.12%	3372	489,310	48,707,967
2018-08-27	100.88	99.63	101.16	99.01	-0.97%	3669	603,680	60,223,592
2018-08-24	102.5	100.61	102.89	99.05	+0.19%	4024	1,511,950	152,415,153
2018-08-23	99.91	100.42	100.99	99.44	+0.31%	3366	516,770	51,750,670
2018-08-22	100.05	100.11	100.67	99.16	+0.10%	3985	576,670	57,631,056
2018-08-21	100.2	100.01	101.25	99.57	-0.49%	15884	696,630	69,764,141
2018-08-20	98.85	100.5	100.5	98.76	+1.67%	9588	721,450	71,931,134
2018-08-17	99.12	98.85	100.81	98.57	-0.18%	5385	625,330	62,247,974
2018-08-16	100.26	99.03	101.42	99.03	-1.21%	6057	1,135,540	113,650,793
2018-08-15	103.4	100.24	103.8	100.23	-3.07%	4585	1,341,150	136,250,028
2018-08-14	98.32	103.42	103.42	97.9	+5.84%	10754	2,041,840	205,962,942
2018-08-13	95.6	97.71	97.94	95.52	+0.85%	5498	882,000	85,346,449
2018-08-10	98.7	96.89	99.88	95.55	-1.74%	11978	1,557,390	152,073,164
2018-08-09	100.5	98.61	100.51	96.69	-2.40%	7269	1,820,950	179,863,283
2018-08-08	100.8	101.03	101.85	98.8	-0.27%	9650	1,914,290	191,462,376
2018-08-07	101.59	101.3	102.95	101.13	-0.29%	3855	479,730	48,910,077
2018-08-06	100.43	101.59	102.66	100.19	+0.58%	4466	670,600	68,298,297
2018-08-03	99.77	101	101	98.5	+1.08%	3727	922,560	92,148,643
2018-08-02	101.91	99.92	102.64	99.92	-2.44%	2984	526,640	53,360,620
2018-08-01	102.5	102.42	102.9	101.7	-0.01%	2303	301,900	30,971,758
2018-07-31	102.62	102.43	103.06	102.01	-0.55%	2565	509,110	52,206,361
2018-07-30	101.98	103	103.98	101.8	+1.18%	5075	1,032,960	106,576,579
2018-07-27	102.5	101.8	102.78	101.38	-0.91%	3067	576,050	58,904,068
2018-07-26	101.35	102.74	102.89	101.1	+2.23%	4414	818,700	83,840,961
2018-07-25	98.05	100.5	101.25	97.51	+1.93%	7701	1,221,640	121,991,421
2018-07-24	102.15	98.6	102.96	96.72	-3.71%	18152	3,882,170	385,565,697
2018-07-23	101.57	102.4	103.67	101.57	+0.68%	6258	986,050	101,397,010
2018-07-20	103.28	101.71	104.29	101.71	-1.80%	6526	1,361,300	139,926,444
2018-07-19	104.15	103.57	105.08	102.7	+0.46%	6979	1,144,290	118,755,383
2018-07-18	104.11	103.1	104.95	103.1	-1.48%	5379	899,260	93,674,076
2018-07-17	103.07	104.65	104.89	101.51	+0.90%	3544	855,900	88,577,448
2018-07-16	103.86	103.72	105.2	103.52	-1.03%	2411	486,710	50,852,067
2018-07-13	104.2	104.8	104.8	103.81	+0.38%	4878	473,630	49,459,157
2018-07-12	103.67	104.4	104.4	102.57	-0.12%	2722	957,340	99,216,517
2018-07-11	104.9	104.53	105.76	103.57	-0.92%	8151	1,254,900	131,169,465
2018-07-10	105.47	105.5	105.67	104.6	0.00%	2707	933,380	98,186,540
2018-07-09	103.03	105.5	105.5	103	+2.40%	5076	1,279,950	133,737,707
2018-07-06	102.32	103.03	103.45	100.9	-0.17%	7974	1,245,870	127,737,040
2018-07-05	103.59	103.21	104.16	103	-0.77%	2952	701,180	72,460,961
2018-07-04	103.56	104.01	104.43	103.04	+0.36%	2904	491,200	51,017,616
2018-07-03	103.75	103.64	105.5	102.76	-0.78%	8040	1,529,270	159,327,269
2018-07-02	102	104.45	104.45	101	+1.99%	13782	1,693,140	174,841,058
2018-06-29	103.03	102.41	103.4	101.62	-0.19%	8440	1,239,130	126,935,560
2018-06-28	100.01	102.6	102.82	99.21	+2.42%	11675	1,422,780	144,599,535
2018-06-27	102.87	100.18	103.07	99.1	-2.26%	6938	1,740,020	175,016,978
2018-06-26	103.6	102.5	104.99	101.77	-0.97%	3206	718,890	74,076,599
2018-06-25	103.49	103.5	105.3	102.73	+0.01%	4605	1,000,850	104,381,498
2018-06-22	105.49	103.49	105.49	102.06	-1.63%	4382	1,101,010	114,334,882
2018-06-21	105.31	105.2	106.27	104	-0.08%	3557	812,230	85,187,034
2018-06-20	104.49	105.28	106.5	104.21	+0.76%	4781	1,089,920	114,897,335
2018-06-19	107	104.49	107.91	101.71	-3.25%	9721	3,228,960	335,123,767
2018-06-18	109.4	108	109.4	107.6	-1.76%	2801	1,099,050	119,119,215
2018-06-15	108.9	109.94	110.4	107.91	-0.01%	25550	1,859,510	202,958,658
2018-06-14	108.13	109.95	110	107.5	+0.56%	9868	2,403,140	261,785,287
2018-06-13	107	109.34	109.34	105.71	+2.19%	12740	3,004,440	323,046,966
2018-06-11	103.05	107	107.29	102.57	+3.44%	7105	1,606,540	170,074,124
2018-06-09	103.99	103.44	104	102.93	-0.35%	1892	173,830	17,953,117
2018-06-08	103.51	103.8	105.52	102.3	+0.28%	5864	1,522,830	157,506,853
2018-06-07	105.88	103.51	105.88	103.32	-1.75%	8160	1,897,860	197,613,612
2018-06-06	101.43	105.35	105.6	101.42	+3.94%	13736	3,640,180	378,373,011
2018-06-05	97.65	101.36	101.45	97.33	+4.34%	12903	3,397,920	338,849,681
2018-06-04	98.08	97.14	98.44	97.14	-0.38%	5396	911,930	89,072,790
2018-06-01	97.27	97.51	98.8	96.89	+0.01%	8170	1,610,240	158,110,684
2018-05-31	96.55	97.5	97.5	95.57	+0.84%	5006	1,342,410	129,616,696
2018-05-30	96.3	96.69	97.48	95.58	+0.53%	7820	869,620	83,986,796
2018-05-29	97.8	96.18	97.8	95.05	-1.18%	10285	2,276,130	218,078,315
2018-05-28	98.5	97.33	99.44	96.67	-1.39%	5004	891,280	86,953,360
2018-05-25	98.55	98.7	99	97.51	+0.15%	5944	1,202,450	118,418,995
2018-05-24	96.07	98.55	99	96.07	+1.77%	5955	2,114,250	207,472,510
2018-05-23	97	96.84	97.37	95.11	-0.49%	10849	2,542,730	244,615,362
2018-05-22	98.5	97.32	98.65	96.85	-1.20%	7239	1,029,820	100,485,633
2018-05-21	99.99	98.5	99.99	97.1	-1.58%	21416	2,692,270	264,542,122
2018-05-18	99.8	100.08	101.45	99.2	+0.11%	12972	2,189,630	219,403,600
2018-05-17	96	99.97	99.99	95.21	+0.07%	24870	5,346,280	528,035,670
2018-05-16	98.89	99.9	100.4	98.27	+1.23%	9394	2,455,120	244,758,960
2018-05-15	98.2	98.69	99.4	97.75	+0.57%	6590	1,515,900	149,733,968
2018-05-14	98.8	98.13	99.25	98.02	-0.66%	8312	1,175,360	115,788,608
2018-05-11	96.6	98.78	98.89	96.28	+3.34%	11392	2,725,850	267,806,572
2018-05-10	98.9	95.59	99.72	95.01	-2.86%	14715	3,643,210	354,056,249
2018-05-08	97.75	98.4	98.79	96.86	+0.72%	18729	1,844,480	180,880,325
2018-05-07	97.2	97.7	98.28	96.63	+1.24%	5012	1,558,090	151,971,144
2018-05-04	97.35	96.5	97.35	95.79	-0.31%	5964	1,159,930	111,673,795
2018-05-03	96.7	96.8	98.12	95.9	+0.13%	8558	1,795,270	174,288,967
2018-05-02	97.35	96.67	98.46	96.35	-0.66%	3745	915,310	89,152,262
2018-04-30	97.54	97.31	98.89	97.12	-0.18%	4039	906,630	88,780,054
2018-04-28	97.1	97.49	98.4	97.07	-0.06%	3016	449,750	43,852,173
2018-04-27	95.66	97.55	98.16	95.66	+1.89%	7254	2,436,570	237,283,349
2018-04-26	92.9	95.74	96	92.57	+4.01%	22271	3,494,480	331,186,232
2018-04-25	92	92.05	93.45	90.44	-0.37%	5040	1,252,520	115,454,286
2018-04-24	92	92.39	94.62	91.41	+1.30%	5778	2,238,370	208,763,687
2018-04-23	91	91.2	91.8	89.72	+1.33%	8128	1,999,570	181,809,878
2018-04-20	89.81	90	90.5	88.52	+0.67%	10739	1,437,270	128,861,805
2018-04-19	90.75	89.4	91.95	88.26	-0.90%	17208	2,862,230	257,649,464
2018-04-18	85.77	90.21	90.99	85.7	+5.51%	21127	4,829,510	431,287,424
2018-04-17	82.99	85.5	85.5	82.99	+5.15%	5207	1,612,380	136,286,356
2018-04-16	82.46	81.31	85.79	80.42	-3.55%	7890	2,712,240	225,975,818
2018-04-13	85.99	84.3	87.04	83.12	-1.75%	6306	1,896,480	161,104,969
2018-04-12	85.96	85.8	86	83.8	+2.83%	12745	2,490,220	211,560,118
2018-04-11	85.9	83.44	88.14	82.15	-1.25%	16555	4,406,870	374,902,405
2018-04-10	82	84.5	87.72	78.9	+3.72%	20409	6,206,390	517,021,331
2018-04-09	91.49	81.47	91.5	78.31	-12.09%	26391	12,394,610	1,045,026,981
2018-04-06	95.29	92.67	95.72	92.4	-2.96%	5870	2,460,380	230,641,313
2018-04-05	95.41	95.5	96.26	95.14	+0.14%	4167	1,393,200	133,257,757
2018-04-04	95.6	95.37	96.1	94.56	-0.24%	5543	1,909,820	182,272,820
2018-04-03	95.35	95.6	96.39	95	+0.21%	6693	1,801,360	171,884,510
2018-04-02	96.14	95.4	97.92	93.4	-0.17%	10187	2,711,340	261,947,817
2018-03-30	95	95.56	96.46	94.77	+1.10%	8015	1,883,430	180,224,527
2018-03-29	92.21	94.52	94.65	92.21	+2.75%	14199	3,862,420	362,129,927
2018-03-28	94.3	91.99	95.26	90.63	-3.37%	14395	5,179,680	479,432,020
2018-03-27	94.1	95.2	97.5	93.13	+1.22%	14826	5,470,470	522,244,377
2018-03-26	100.02	94.05	100.59	93.21	-5.98%	17999	6,009,140	583,337,600
2018-03-23	101.63	100.03	102.1	97.5	-3.49%	23933	9,030,850	903,295,277
2018-03-22	115.61	103.65	116.68	98.6	-10.52%	40903	18,807,220	1,964,190,949
2018-03-21	116.4	115.84	117	115.54	-0.25%	5478	1,773,220	206,284,325
2018-03-20	115.01	116.13	116.3	113.11	+0.99%	9633	2,939,920	338,838,911
2018-03-19	113.51	114.99	115.44	113.35	+2.27%	5989	1,653,200	189,532,697
2018-03-16	111	112.44	114.12	110.22	+1.32%	8180	2,825,060	317,410,328
2018-03-15	112.05	110.97	113.77	110.07	-1.05%	8853	2,447,450	273,088,210
2018-03-14	114.3	112.15	115.64	111.83	-1.86%	15160	4,285,580	486,486,147
2018-03-13	114.48	114.27	117.98	113.8	-0.38%	22980	7,318,330	847,623,375
2018-03-12	115.27	114.71	115.47	113.56	-0.16%	5544	1,891,670	216,831,462
2018-03-09	114.26	114.89	115.1	113.75	+0.65%	7874	1,062,940	121,839,251
2018-03-07	113.47	114.15	114.2	113.04	+0.32%	7402	1,840,810	209,203,870
2018-03-06	113.9	113.79	114.44	113.63	+0.18%	6302	1,083,920	123,621,441
2018-03-05	113.98	113.58	114.62	112.01	+0.34%	10283	3,281,160	371,489,878
2018-03-02	112.11	113.2	115.7	111.68	-0.44%	20395	4,486,910	512,742,255
2018-03-01	110.7	113.7	113.87	110.1	+1.61%	18252	3,676,580	413,937,333
2018-02-28	111.79	111.9	111.9	109.11	0.00%	14936	3,277,530	362,400,980
2018-02-27	113.05	111.9	113.46	105.38	-0.84%	14106	4,671,450	517,206,922
2018-02-26	112.95	112.85	114.25	112.14	+0.65%	11318	2,489,010	281,560,697
2018-02-22	111.5	112.12	113.2	110.9	+0.11%	6285	2,007,500	225,222,309
2018-02-21	108.63	112	112	108.63	+2.84%	9550	3,036,380	336,958,102
2018-02-20	107.6	108.91	109.6	107.34	+0.94%	4921	1,553,910	169,139,161
2018-02-19	108	107.9	109.42	107.66	-0.03%	4452	1,147,300	124,450,986
2018-02-16	108.2	107.93	109.2	106.58	-0.27%	8745	2,588,020	279,643,236
2018-02-15	107.88	108.22	109.88	107.21	+2.28%	13098	4,079,920	443,645,371
2018-02-14	104.49	105.81	107.4	103.76	+1.36%	13625	4,818,630	509,969,179
2018-02-13	103.16	104.39	104.85	102.15	+1.54%	8016	2,612,130	270,813,036
2018-02-12	98.81	102.81	103.9	98.81	+4.80%	12441	3,955,690	403,989,381
2018-02-09	95	98.1	98.49	94.01	-0.19%	10926	4,023,660	389,727,975
2018-02-08	96.32	98.29	99.4	95.51	+1.54%	9660	2,929,530	287,321,402
2018-02-07	96	96.8	97.88	94.5	+2.97%	9121	3,388,990	326,269,405
2018-02-06	96	94.01	97.44	92.1	-5.97%	24733	8,946,880	850,679,548
2018-02-05	101.04	99.98	102.35	98.01	-1.64%	13114	4,032,460	402,645,126
2018-02-02	103.07	101.65	104.72	101.56	-1.54%	3805	1,289,070	132,304,350
2018-02-01	103.11	103.24	104.95	102.88	+0.36%	4135	1,470,320	153,007,361
2018-01-31	102.31	102.87	103.72	101.42	+0.33%	3691	1,004,670	103,270,762
2018-01-30	101.29	102.53	103.78	100.7	+1.23%	4695	1,453,990	149,222,769
2018-01-29	102	101.28	104.18	100.5	0.00%	5141	1,761,410	179,834,472
2018-01-26	102.8	101.28	103.85	101	-2.00%	7684	2,577,370	263,221,224
2018-01-25	106.45	103.35	107.77	103.35	-2.41%	6162	2,482,240	261,795,440
2018-01-24	104	105.9	106.55	103.3	+1.72%	5897	1,632,350	171,056,892
2018-01-23	105.15	104.11	106.59	103.33	-0.18%	9799	2,874,960	301,386,129
2018-01-22	103.98	104.3	107.95	103.33	+0.77%	22665	5,377,200	570,819,023
2018-01-19	104.88	103.5	105	101.66	-0.50%	8860	3,051,400	315,093,615
2018-01-18	98.89	104.02	104.4	98.38	+5.11%	14446	5,605,330	570,792,401
2018-01-17	96.4	98.96	98.96	95.63	+1.49%	2872	1,409,610	137,608,226
2018-01-16	97.1	97.51	97.8	95.12	+0.22%	4054	1,822,680	176,139,596
2018-01-15	98.74	97.3	99.22	96.73	-0.72%	4479	1,456,400	142,428,096
2018-01-12	99.6	98.01	100.56	97.66	-1.09%	5675	2,014,470	199,133,076
2018-01-11	97.77	99.09	99.35	96.02	+1.35%	4391	1,539,600	151,085,476
2018-01-10	98.94	97.77	99.99	96.49	-0.87%	4472	1,493,250	145,867,516
2018-01-09	99.64	98.63	100.85	97.3	-0.37%	8695	3,178,950	314,771,449
2018-01-05	97.5	99	99.02	95.11	+2.28%	6528	2,843,310	276,299,035
2018-01-04	91.41	96.79	96.8	91.4	+5.89%	10960	4,163,330	394,556,669
2018-01-03	89.9	91.41	92.4	89.11	0.00%	4154	1,389,510	127,061,197

Архив котировок акции RASP по годам

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