Распадская

RASP

147.85 ₽ +0.17% ↑

История котировок RASP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	107.46	106.6	108.3	106.32	-0.78%	2123	623,370	66,783,789
2019-12-27	107.9	107.44	108.78	107.24	-0.22%	1658	471,200	50,761,288
2019-12-26	107.94	107.68	109.28	107.44	-0.20%	2558	1,032,910	112,106,436
2019-12-25	109.3	107.9	109.5	107.6	-1.28%	2173	522,520	56,541,938
2019-12-24	106	109.3	109.3	105.04	+3.04%	4068	1,487,750	160,221,346
2019-12-23	107	106.08	108.16	105.9	-0.39%	2223	709,190	75,706,267
2019-12-20	105.58	106.5	107.4	105	+1.22%	4263	1,456,010	154,829,576
2019-12-19	106.02	105.22	108.42	104.76	-1.03%	5510	1,867,160	199,394,678
2019-12-18	102.3	106.32	106.32	102.3	+4.24%	6558	2,481,940	259,093,480
2019-12-17	101.58	102	102.6	100.88	+0.39%	5006	2,016,780	205,328,887
2019-12-16	102.92	101.6	102.92	101.6	-0.39%	4115	1,429,110	145,726,403
2019-12-13	101.8	102	105.38	101.66	+0.20%	9221	3,118,090	322,414,552
2019-12-12	101.8	101.8	102	101.5	0.00%	3712	904,110	92,022,698
2019-12-11	101.22	101.8	102.2	101.02	+0.30%	2479	995,190	101,134,005
2019-12-10	101.64	101.5	101.94	101.3	-0.12%	1280	374,020	38,008,681
2019-12-09	101.8	101.62	102.24	101.24	-0.31%	1404	416,810	42,461,758
2019-12-06	101.8	101.94	102.58	101.74	-0.06%	1319	508,270	51,857,894
2019-12-05	101.6	102	103.44	101.18	+0.67%	1798	577,580	59,024,204
2019-12-04	101.4	101.32	101.6	100.7	0.00%	1263	293,280	29,676,221
2019-12-03	101.9	101.32	102.78	101.1	-0.53%	1845	493,460	50,240,275
2019-12-02	102.88	101.86	103.44	101.86	-0.60%	1627	405,100	41,525,398
2019-11-29	103.4	102.48	103.58	102.48	-0.81%	1589	440,420	45,325,998
2019-11-28	103	103.32	103.98	103	+0.27%	1162	289,740	30,016,304
2019-11-27	104.16	103.04	105.08	103	-0.16%	2594	757,170	78,739,385
2019-11-26	106.4	103.2	106.52	103.2	-2.44%	1980	3,122,810	323,519,586
2019-11-25	104.2	105.78	105.9	104.12	+1.59%	2734	831,620	87,454,907
2019-11-22	106	104.12	106.78	103.8	-1.77%	2218	606,750	63,483,725
2019-11-21	103.7	106	106	103.06	+2.02%	2095	648,080	68,162,863
2019-11-20	105.6	103.9	105.96	103.3	-1.61%	1856	459,790	47,998,863
2019-11-19	107.2	105.6	107.58	104.44	-1.31%	2809	828,930	87,710,408
2019-11-18	102	107	107.46	101.86	+5.11%	3885	1,110,040	116,072,458
2019-11-15	103.8	101.8	104.64	100.6	-1.93%	5545	1,556,770	158,644,101
2019-11-14	106	103.8	107.64	103.68	-2.64%	6198	1,276,790	133,951,502
2019-11-13	107.6	106.62	107.6	106.1	-0.63%	1291	243,170	25,872,551
2019-11-12	106.8	107.3	107.9	106.58	+0.04%	1448	240,350	25,706,345
2019-11-11	108	107.26	108.38	106.5	-0.11%	1554	321,730	34,467,551
2019-11-08	109	107.38	109.9	107.04	-1.56%	1876	486,890	52,733,527
2019-11-07	107.36	109.08	109.26	107.36	+1.62%	2264	486,390	52,834,193
2019-11-06	105.78	107.34	107.6	105.76	+1.42%	1884	511,610	54,683,689
2019-11-05	107.5	105.84	107.9	105.32	-0.51%	2329	689,490	73,238,555
2019-11-01	108.24	106.38	109.56	105.74	-1.77%	3105	869,520	93,100,514
2019-10-31	108.8	108.3	110	108.26	-0.11%	1816	414,040	45,171,565
2019-10-30	109	108.42	110.5	107.18	-0.07%	3287	997,220	108,031,289
2019-10-29	110.08	108.5	111.46	107.92	-1.61%	2811	734,330	80,205,054
2019-10-28	112.48	110.28	113.3	110.2	-2.85%	2687	808,910	90,252,681
2019-10-25	115.4	113.52	115.7	113.5	-1.30%	1378	320,210	36,616,637
2019-10-24	115.64	115.02	115.64	114.22	+0.33%	822	275,590	31,660,810
2019-10-23	117	114.64	117	114.64	-1.51%	1255	356,320	41,162,193
2019-10-22	117.96	116.4	117.98	116.1	-1.44%	1325	374,830	43,721,026
2019-10-21	114.6	118.1	118.18	114.3	+3.05%	2240	542,960	63,192,771
2019-10-18	116.2	114.6	116.82	114.1	-1.38%	1734	477,490	54,874,238
2019-10-17	116.88	116.2	116.98	116	-1.76%	1292	346,560	40,315,127
2019-10-16	117	118.28	118.9	116.46	+1.16%	1247	444,790	52,414,336
2019-10-15	117.04	116.92	118.24	115.5	+0.36%	1225	333,180	39,050,034
2019-10-14	118	116.5	119	115.96	-0.82%	1202	268,350	31,475,970
2019-10-11	117.96	117.46	119.4	117.12	+0.12%	1113	318,760	37,766,254
2019-10-10	117.6	117.32	119	115.82	+0.02%	1396	348,760	40,967,682
2019-10-09	116.8	117.3	117.96	113.94	+1.12%	2216	582,080	67,528,675
2019-10-08	113.3	116	118.7	113.14	+2.35%	5546	1,208,360	141,167,026
2019-10-07	115.84	113.34	115.84	112.98	-1.46%	1416	293,730	33,422,722
2019-10-04	115.98	115.02	116.74	114.8	-0.16%	1293	346,300	40,093,585
2019-10-03	117.62	115.2	118.12	114.54	-2.49%	3994	1,091,800	126,498,543
2019-10-02	120.64	118.14	120.76	117.98	-1.71%	2206	629,000	75,130,533
2019-10-01	121.1	120.2	121.64	120.1	-0.78%	1398	303,430	36,608,031
2019-09-30	121.3	121.14	122.12	121.12	-0.30%	709	98,430	11,963,742
2019-09-27	122.26	121.5	122.38	121.26	-0.49%	808	139,100	16,956,061
2019-09-26	122	122.1	122.96	122	+0.08%	786	149,270	18,282,834
2019-09-25	122.44	122	122.76	121.52	-0.36%	1109	220,920	27,007,947
2019-09-24	122.94	122.44	123.46	121.82	-0.41%	1084	289,720	35,495,147
2019-09-23	122.66	122.94	124.28	122.6	-0.84%	968	175,200	21,581,983
2019-09-20	123.7	123.98	124.96	122.7	+0.11%	2380	419,380	51,896,027
2019-09-19	124.7	123.84	125.52	123.8	-0.96%	922	227,690	28,323,409
2019-09-18	125	125.04	125.4	124.7	+0.10%	746	231,120	28,883,233
2019-09-17	126.78	124.92	126.78	124.44	-0.40%	1955	578,070	72,309,329
2019-09-16	128	125.42	128	125.26	-1.74%	1870	460,600	58,124,420
2019-09-13	126.3	127.64	127.8	126.3	+0.79%	866	299,700	38,141,811
2019-09-12	127.36	126.64	128.2	124.9	-0.75%	1810	519,190	65,916,477
2019-09-11	128	127.6	129.38	126.5	-0.85%	1367	321,720	41,096,025
2019-09-10	128.5	128.7	129.48	127	-0.08%	1742	687,420	88,105,175
2019-09-09	127.02	128.8	129.4	127	+0.96%	2029	612,060	78,558,751
2019-09-06	126.46	127.58	127.8	126.14	+0.74%	1612	488,750	62,128,885
2019-09-05	127	126.64	127.78	126	-0.35%	1286	279,400	35,352,083
2019-09-04	125.1	127.08	128.4	125.06	+1.58%	5965	1,420,680	179,927,261
2019-09-03	122.7	125.1	125.88	121.7	+1.94%	3768	1,095,880	135,933,951
2019-09-02	125.76	122.72	125.98	122.24	-2.42%	7702	1,886,950	232,908,837
2019-08-30	126	125.76	126.78	125.62	-0.35%	1451	394,210	49,759,199
2019-08-29	126.98	126.2	127.38	123.54	-0.44%	5324	1,740,400	218,116,578
2019-08-28	127.02	126.76	129.26	126	-5.33%	7287	3,130,180	399,351,359
2019-08-27	133.56	133.9	135	131.36	-0.06%	2807	768,680	102,544,383
2019-08-26	130	133.98	133.98	129.66	+2.70%	4566	856,290	113,031,001
2019-08-23	130.5	130.46	131.54	130.12	+0.05%	1440	332,750	43,539,092
2019-08-22	130.5	130.4	134.5	129.3	+0.85%	5119	1,640,290	215,938,633
2019-08-21	127.82	129.3	130.92	127.66	+1.02%	1306	397,560	51,518,274
2019-08-20	125.56	128	129.12	125.56	+1.17%	1054	235,890	30,152,185
2019-08-19	128.82	126.52	130.7	125.22	-1.06%	2479	542,890	68,970,257
2019-08-16	125.3	127.88	129.4	124.58	+1.90%	1671	340,130	43,473,584
2019-08-15	127.38	125.5	127.74	124.5	-1.18%	3861	613,490	77,183,903
2019-08-14	128.82	127	129.8	126.5	-1.43%	1194	279,080	35,847,577
2019-08-13	129.8	128.84	130.48	127.92	-0.62%	884	224,900	29,105,973
2019-08-12	127.88	129.64	131.4	127.8	+1.68%	2737	430,870	55,817,319
2019-08-09	128.4	127.5	128.86	127.28	-0.47%	907	127,800	16,346,755
2019-08-08	129.7	128.1	130.16	127.38	-0.96%	1425	339,030	43,674,414
2019-08-07	130	129.34	131.66	128.4	-0.57%	1477	352,930	45,779,132
2019-08-06	128.5	130.08	130.22	128.2	+1.61%	1632	269,290	34,865,112
2019-08-05	130.9	128.02	130.9	127.8	-2.10%	2269	553,130	71,389,627
2019-08-02	133.2	130.76	133.46	130	-1.91%	3298	582,440	76,579,068
2019-08-01	135.34	133.3	135.42	133.24	-1.51%	2972	436,360	58,486,935
2019-07-31	135.1	135.34	135.98	134.4	+0.13%	1334	354,220	47,782,743
2019-07-30	135.58	135.16	136.86	133.6	-0.40%	2518	555,970	75,294,479
2019-07-29	137.12	135.7	138.72	135.24	-1.21%	2700	423,400	57,799,231
2019-07-26	137.56	137.36	139.1	137.1	-0.29%	1117	299,450	41,327,149
2019-07-25	137.5	137.76	139.18	137.5	-0.28%	932	172,770	23,929,271
2019-07-24	139.4	138.14	139.76	137.6	-0.63%	1009	191,030	26,378,191
2019-07-23	137.22	139.02	140.8	137	+1.25%	1760	369,540	51,563,520
2019-07-22	138.5	137.3	140.38	137.26	-1.25%	1745	246,980	34,210,285
2019-07-19	136.64	139.04	141.32	136.64	+2.00%	2931	474,630	65,883,303
2019-07-18	137.06	136.32	137.66	136.2	-0.77%	887	151,210	20,680,573
2019-07-17	137	137.38	138.46	136.98	+0.28%	768	135,890	18,684,726
2019-07-16	138	137	138.82	137	-1.23%	1132	253,080	34,784,278
2019-07-15	137.84	138.7	139.5	137.56	+0.84%	917	193,400	26,744,607
2019-07-12	138.44	137.54	138.44	137.1	-0.69%	1920	295,570	40,688,357
2019-07-11	140	138.5	140.56	138.5	-1.09%	1314	246,100	34,291,079
2019-07-10	140.24	140.02	141.18	139.64	-0.81%	1235	188,590	26,477,824
2019-07-09	142.12	141.16	143.64	139.84	-0.90%	1577	347,500	49,144,241
2019-07-08	139.9	142.44	142.7	138.12	+2.11%	3854	720,390	101,914,406
2019-07-05	139.5	139.5	140.32	138.3	0.00%	1781	401,470	55,915,400
2019-07-04	139	139.5	140	138.62	+0.50%	1445	336,250	46,932,069
2019-07-03	140.2	138.8	140.4	138.06	-0.50%	1145	245,250	34,057,245
2019-07-02	140.24	139.5	140.88	139.28	-0.54%	1625	166,680	23,297,290
2019-07-01	138.7	140.26	140.8	138.62	+0.54%	2114	452,250	63,112,885
2019-06-28	138.72	139.5	140.84	137.32	+0.16%	1339	281,770	39,428,981
2019-06-27	139.68	139.28	139.72	136.12	-0.51%	1771	421,480	58,216,107
2019-06-26	141	140	141	138.68	+0.24%	1018	192,150	26,879,282
2019-06-25	141.2	139.66	141.78	139	-1.44%	1379	311,680	43,636,978
2019-06-24	139	141.7	144.04	139	+1.94%	2143	563,780	80,143,082
2019-06-21	144.5	139	144.7	138.64	-3.95%	4346	1,282,940	181,283,552
2019-06-20	146.22	144.72	151.96	144.12	-1.88%	4483	1,164,110	172,502,691
2019-06-19	138.9	147.5	147.88	138.68	+6.19%	3717	1,036,430	148,437,885
2019-06-18	137.96	138.9	139.44	137.96	+0.58%	917	224,160	31,068,373
2019-06-17	136.8	138.1	140.78	136.6	+1.68%	3979	804,790	111,365,965
2019-06-14	136.62	135.82	138.28	135.82	-1.06%	1290	385,690	52,697,046
2019-06-13	137.5	137.28	138.3	136.88	+0.03%	1299	424,740	58,511,993
2019-06-11	137.56	137.24	138.1	135.82	-0.06%	1742	728,210	99,580,562
2019-06-10	137.5	137.32	138.5	136.04	+0.03%	2323	468,360	64,294,301
2019-06-07	136.02	137.28	137.5	135.12	+1.09%	1811	528,070	72,157,466
2019-06-06	136	135.8	136.22	135.3	+0.24%	1075	278,300	37,757,090
2019-06-05	135	135.48	136.74	134.26	+0.73%	1340	516,200	69,872,218
2019-06-04	135	134.5	135.5	134	-0.37%	1495	440,890	59,337,672
2019-06-03	135.14	135	135.8	135	-0.59%	1061	405,440	54,826,386
2019-05-31	135.4	135.8	136.14	135	+0.30%	946	349,940	47,470,521
2019-05-30	137	135.4	137	134.58	-0.57%	2131	507,170	68,727,798
2019-05-29	136.5	136.18	137.2	136.08	-1.32%	1110	264,580	36,143,252
2019-05-28	134.14	138	138	134.1	+2.07%	1540	561,470	76,980,490
2019-05-27	133.66	135.2	138.28	133.64	+0.85%	2361	527,330	71,701,905
2019-05-24	134.06	134.06	134.98	133.5	-0.10%	1187	483,070	64,704,430
2019-05-23	135.7	134.2	136.3	134.2	-1.18%	1230	350,260	47,156,823
2019-05-22	134.6	135.8	138.4	134.3	+1.31%	4087	595,890	81,348,771
2019-05-21	134.5	134.04	135	133.52	-0.22%	1343	492,740	66,067,564
2019-05-20	134.02	134.34	135.1	134	0.00%	1187	319,370	42,967,756
2019-05-17	134	134.34	135.68	134	-0.16%	747	115,440	15,540,700
2019-05-16	136	134.56	136.68	134	-0.30%	1511	625,030	84,172,530
2019-05-15	135.2	134.96	135.84	134.96	-0.21%	1749	529,500	71,573,737
2019-05-14	135.32	135.24	136.2	135.2	-0.07%	1334	539,870	73,154,210
2019-05-13	135.36	135.34	136.26	135.3	-0.27%	1011	348,320	47,255,440
2019-05-10	135.44	135.7	136.9	133.62	-0.10%	2200	447,720	60,742,532
2019-05-08	136.06	135.84	137.32	135.58	-0.18%	1228	265,590	36,215,006
2019-05-07	137.28	136.08	138.5	136.08	-0.82%	1692	527,350	72,168,679
2019-05-06	136.1	137.2	138.06	136.1	+0.03%	1029	283,430	38,939,861
2019-05-03	138.18	137.16	138.78	136.78	-0.44%	636	114,650	15,739,339
2019-05-02	136.5	137.76	138.5	136.16	+0.79%	625	102,480	14,108,918
2019-04-30	136.48	136.68	137.36	136.12	-0.09%	2142	346,850	47,405,406
2019-04-29	137.76	136.8	139.36	136.5	-0.87%	2578	453,150	62,290,816
2019-04-26	136.5	138	140	135.24	+0.73%	3833	857,660	118,699,327
2019-04-25	138.28	137	138.88	135.56	-1.08%	1501	286,170	39,181,150
2019-04-24	138	138.5	139.5	137.5	+0.73%	2334	373,220	51,818,111
2019-04-23	138.18	137.5	139.7	137.28	-0.78%	1633	218,350	30,190,836
2019-04-22	139.04	138.58	139.92	137.6	-0.30%	1766	237,790	32,920,325
2019-04-19	136.72	139	139.5	136.38	+1.27%	1690	321,820	44,589,991
2019-04-18	137.04	137.26	139.1	136.8	-0.32%	1479	202,930	27,910,566
2019-04-17	140.68	137.7	141.38	136.56	-2.06%	3200	729,980	101,128,175
2019-04-16	138.82	140.6	140.8	138.82	+1.28%	2526	634,190	88,550,483
2019-04-15	135.1	138.82	140	135.1	+2.75%	6107	1,257,360	174,228,564
2019-04-12	133.02	135.1	136.8	133.02	+1.41%	2569	612,860	83,002,002
2019-04-11	133	133.22	134.86	132.38	-0.09%	1301	239,940	32,055,638
2019-04-10	133.02	133.34	135.46	132.12	-0.04%	1995	395,890	53,040,584
2019-04-09	133.16	133.4	134.38	130	+0.26%	3517	594,720	78,723,108
2019-04-08	134.5	133.06	135.5	132.26	-0.98%	2342	552,690	73,970,711
2019-04-05	132.62	134.38	135.5	132.24	+1.34%	5509	1,564,910	210,523,438
2019-04-04	127.28	132.6	133.12	126	+3.85%	6022	1,524,850	198,301,122
2019-04-03	129	127.68	129.48	126.54	-1.13%	2568	668,840	85,373,278
2019-04-02	130.88	129.14	131.08	127.72	-1.34%	3672	931,090	120,433,357
2019-04-01	132	130.9	132.18	130.84	-0.50%	1265	274,410	36,037,211
2019-03-29	132.94	131.56	133.56	130.54	-0.99%	4660	771,000	101,546,246
2019-03-28	133.14	132.88	133.5	132.88	-0.46%	1378	405,180	53,920,466
2019-03-27	134.34	133.5	134.82	133.46	-0.89%	1389	296,310	39,616,231
2019-03-26	135	134.7	135.58	133.08	+0.24%	2180	510,660	68,597,651
2019-03-25	134.02	134.38	136.4	132.62	-0.31%	3475	833,870	112,335,115
2019-03-22	135	134.8	138.52	131	-3.78%	13325	3,919,070	531,177,300
2019-03-21	140.96	140.1	141.3	139.38	+0.07%	2102	758,920	106,330,285
2019-03-20	140.36	140	141.2	138.6	+0.50%	2036	790,850	110,753,570
2019-03-19	139.94	139.3	140.46	138.54	-0.31%	2093	475,700	66,266,677
2019-03-18	138	139.74	139.88	138	+2.00%	1596	493,350	68,548,768
2019-03-15	140.6	137	141.16	137	-2.42%	3530	1,382,120	191,762,265
2019-03-14	139.88	140.4	144	139.32	+0.63%	4125	856,530	120,644,507
2019-03-13	142	139.52	142.08	139.08	-1.30%	1745	461,360	64,732,915
2019-03-12	141.7	141.36	143.7	140.04	+0.10%	3228	679,380	96,060,157
2019-03-11	143.9	141.22	145	140.5	-1.93%	4173	1,170,150	165,921,114
2019-03-07	147.02	144	147.8	137.2	-2.54%	14463	5,531,810	803,427,504
2019-03-06	143	147.76	149.5	142.34	+3.40%	9986	2,831,250	415,477,405
2019-03-05	147.28	142.9	148.42	142.12	-3.12%	8994	2,730,240	393,764,158
2019-03-04	149	147.5	149.6	146.94	-1.11%	4164	1,192,430	176,821,361
2019-03-01	155.4	149.16	157	141.28	-4.37%	15823	5,122,190	764,337,478
2019-02-28	153.84	155.98	158.46	149.2	+2.01%	8302	2,599,530	399,150,793
2019-02-27	154.02	152.9	155.84	152.16	-1.29%	3629	851,230	130,984,956
2019-02-26	151.04	154.9	155.5	148.5	+2.23%	4881	1,099,280	168,621,279
2019-02-25	152.9	151.52	155.72	148.7	-0.58%	6101	1,489,620	226,268,525
2019-02-22	156.42	152.4	158.24	151.62	-2.58%	4491	1,232,790	190,544,903
2019-02-21	157.42	156.44	158.28	156	-0.48%	2029	452,880	71,011,394
2019-02-20	158.1	157.2	159	155.22	+0.01%	4697	1,470,700	231,018,107
2019-02-19	154	157.18	158.42	152.58	+2.06%	6078	1,997,720	312,833,133
2019-02-18	153	154	154.8	152.2	+1.17%	2494	772,920	118,729,430
2019-02-15	149.68	152.22	153.8	148.88	+2.74%	3638	1,098,840	167,541,914
2019-02-14	150.02	148.16	150.9	147.54	-2.04%	3879	1,402,160	209,446,435
2019-02-13	152.62	151.24	154.8	150.5	-0.90%	6323	1,807,990	275,571,516
2019-02-12	148.8	152.62	154.14	146.04	+2.71%	8650	2,850,440	428,167,986
2019-02-11	141.5	148.6	149.7	141.5	+5.02%	11087	3,487,870	511,972,050
2019-02-08	138.64	141.5	141.8	137.9	+1.07%	3121	1,064,580	148,654,887
2019-02-07	138.36	140	140	138.06	+1.46%	3418	901,520	125,530,913
2019-02-06	137.2	137.98	138.28	137.02	+0.48%	1894	367,990	50,642,915
2019-02-05	139.78	137.32	139.96	137.28	-1.77%	2884	720,470	99,479,189
2019-02-04	137.36	139.8	141	136.5	+1.45%	3315	1,009,170	140,141,086
2019-02-01	136.26	137.8	138.3	135.44	+1.44%	2060	587,130	80,539,037
2019-01-31	134.6	135.85	136.5	134.5	+1.38%	4652	717,320	97,411,120
2019-01-30	132.55	134	134	132.01	+0.87%	3126	545,210	72,570,999
2019-01-29	134.5	132.85	134.69	132.11	-1.49%	5457	1,358,980	180,862,150
2019-01-28	137.43	134.86	138.76	134.68	-0.84%	3372	679,960	92,718,792
2019-01-25	132	136	136.4	131.42	+3.58%	4915	1,372,900	184,384,469
2019-01-24	132.9	131.3	133.3	130.1	-1.50%	3712	598,390	78,637,340
2019-01-23	131.3	133.3	134.15	131.04	+1.04%	3599	632,880	84,031,065
2019-01-22	132.02	131.93	132.72	130.7	-0.05%	5352	620,610	81,651,620
2019-01-21	130.01	132	132.9	129.75	+1.54%	4487	775,050	102,134,446
2019-01-18	130.54	130	130.98	129.5	-0.40%	1281	277,100	36,063,550
2019-01-17	131.49	130.52	131.88	129.2	-0.52%	2047	706,840	92,168,361
2019-01-16	128.53	131.2	131.39	128	+1.90%	3405	1,276,540	165,954,350
2019-01-15	128.25	128.75	130.49	127.73	+0.30%	3257	943,170	121,764,562
2019-01-14	128.1	128.36	128.86	127.68	0.00%	1288	290,750	37,293,094
2019-01-11	128.88	128.36	129.06	127.91	+0.12%	1394	378,070	48,549,641
2019-01-10	129	128.2	129.45	127.68	-0.40%	1009	160,380	20,582,726
2019-01-09	126.07	128.72	128.82	126.07	+1.48%	1329	335,830	42,857,838
2019-01-08	127.71	126.84	128	126.41	-0.67%	804	152,640	19,382,269
2019-01-04	128.45	127.7	129.22	127.14	-0.22%	1028	174,110	22,258,194
2019-01-03	127.7	127.98	129.36	127.4	0.00%	1037	196,190	25,232,947

Архив котировок акции RASP по годам

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