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)
2020-12-30	155.56	155.78	157.32	155.32	-0.15%	982	441,490	69,062,882
2020-12-29	155	156.02	159.24	154.58	+0.96%	2515	1,055,220	165,229,840
2020-12-28	155.96	154.54	158.14	152.64	-0.73%	2139	714,070	110,516,784
2020-12-25	154.58	155.68	155.96	152.04	+0.92%	862	322,440	49,792,960
2020-12-24	156.38	154.26	156.5	152.7	-0.98%	1690	493,930	76,175,185
2020-12-23	155.3	155.78	156.38	154.8	+0.59%	2411	937,270	146,047,916
2020-12-22	152.5	154.86	155.58	152.5	+1.02%	1856	727,950	112,500,112
2020-12-21	154.66	153.3	155.76	149.62	+0.14%	4574	1,257,480	191,865,981
2020-12-18	149.48	153.08	154.8	147.62	+3.00%	1976	994,640	150,655,424
2020-12-17	148.88	148.62	150.54	147.88	+0.22%	1184	664,370	99,313,023
2020-12-16	148.1	148.3	148.5	146.7	+0.23%	1075	520,720	76,794,900
2020-12-15	147.68	147.96	148.58	146.6	+0.26%	1040	547,450	80,816,130
2020-12-14	149.9	147.58	149.94	146.82	-1.10%	1372	525,660	77,663,259
2020-12-11	149.64	149.22	150.86	147.64	-0.17%	1525	488,380	72,790,181
2020-12-10	149.32	149.48	149.58	147.48	+0.32%	835	333,670	49,620,664
2020-12-09	147.96	149	149.18	147.96	+0.39%	790	278,970	41,388,569
2020-12-08	149	148.42	149.32	147.82	+0.20%	814	250,330	37,120,319
2020-12-07	146.5	148.12	149.84	146.5	+1.09%	1810	615,650	91,547,467
2020-12-04	148	146.52	148.56	146.16	-0.03%	1351	415,240	61,087,924
2020-12-03	150	146.56	150.84	146.56	-2.95%	1835	782,290	116,092,872
2020-12-02	152	151.02	152	148.58	-0.63%	1280	434,930	65,327,091
2020-12-01	146.22	151.98	152.02	146.22	+3.94%	2463	1,099,100	164,966,118
2020-11-30	146.22	146.22	147.34	146	-1.08%	1433	617,200	90,391,614
2020-11-27	147.98	147.82	148	145.6	+0.94%	1277	610,800	89,749,859
2020-11-26	146.72	146.44	148.08	145.78	-0.68%	836	314,480	46,021,575
2020-11-25	145.2	147.44	148.44	144.26	+1.85%	2049	757,090	110,703,768
2020-11-24	145.8	144.76	148.48	143.64	-1.04%	3269	1,412,480	205,970,884
2020-11-23	151.52	146.28	151.94	145.82	-3.76%	5366	2,435,130	359,843,262
2020-11-20	155.92	152	156	151.6	-2.25%	5033	2,184,600	335,071,222
2020-11-19	154.5	155.5	157.5	154.5	+0.69%	3991	2,717,220	423,926,592
2020-11-18	154.02	154.44	154.78	151.3	+0.27%	5150	1,576,980	241,704,775
2020-11-17	155.1	154.02	155.42	153.1	-0.75%	3608	2,100,790	323,746,223
2020-11-16	155	155.18	156.78	153.62	+1.03%	14786	5,912,890	916,773,962
2020-11-13	137.2	153.6	155	134.04	+17.25%	47770	21,605,110	3,246,561,311
2020-11-12	129.98	131	131	127.18	+0.77%	2532	1,030,600	133,318,263
2020-11-11	125	130	130.76	124.4	+4.00%	4167	1,970,500	252,002,765
2020-11-10	120	125	125.7	119.72	+3.77%	4554	2,024,320	249,316,517
2020-11-09	115	120.46	120.52	115	+5.28%	3689	2,498,410	297,880,365
2020-11-06	114.8	114.42	116.24	113.36	-1.07%	743	210,120	24,007,296
2020-11-05	114.36	115.66	115.98	113.22	+1.30%	1148	307,450	35,397,214
2020-11-03	112.08	114.18	115	112.08	+1.95%	777	288,950	32,931,217
2020-11-02	111	112	113.08	109.8	+0.86%	963	324,770	36,291,025
2020-10-30	110.94	111.04	113.46	109.24	+0.04%	1023	431,870	48,278,277
2020-10-29	112	111	115.28	109.24	-0.16%	1069	305,830	33,750,838
2020-10-28	113.24	111.18	113.86	108.4	-1.68%	2206	821,490	91,256,856
2020-10-27	114.96	113.08	115.68	112.04	-1.53%	1350	431,730	49,052,119
2020-10-26	115	114.84	115.8	114.04	-0.28%	710	195,640	22,492,746
2020-10-23	116.06	115.16	117.2	114.48	-1.87%	1525	453,450	52,472,877
2020-10-22	113.96	117.36	118	113.12	+3.27%	1806	562,870	65,597,416
2020-10-21	114.12	113.64	117.26	113.28	-0.66%	962	313,340	36,065,354
2020-10-20	113.36	114.4	115.8	112.38	+0.56%	863	285,190	32,560,079
2020-10-19	113.8	113.76	116.06	112.52	-0.14%	831	275,810	31,317,059
2020-10-16	115.4	113.92	115.4	112.1	-0.49%	1214	405,510	46,082,357
2020-10-15	117	114.48	117.34	114.3	-1.85%	1745	711,970	82,073,705
2020-10-14	115.2	116.64	117.7	113.52	-0.68%	2469	961,090	111,586,965
2020-10-13	119	117.44	119.48	116.62	-1.33%	2633	935,540	110,314,079
2020-10-12	119.4	119.02	121.12	118.26	+0.44%	2003	453,620	53,964,861
2020-10-09	119.2	118.5	119.8	117.88	-1.09%	1142	245,980	29,246,449
2020-10-08	120.68	119.8	121.24	119.12	+0.02%	1088	352,740	42,353,064
2020-10-07	120.44	119.78	121	119.1	-0.48%	799	205,570	24,592,077
2020-10-06	119.88	120.36	121.7	119.88	-0.41%	808	194,480	23,506,199
2020-10-05	121	120.86	121.04	119.12	+1.05%	886	247,980	29,809,669
2020-10-02	119.78	119.6	121.56	117.12	-0.15%	1489	549,950	65,631,789
2020-10-01	122.28	119.78	122.44	119.56	-1.30%	810	241,350	29,137,044
2020-09-30	119.14	121.36	122.1	119.14	+0.36%	700	231,130	27,995,185
2020-09-29	120.12	120.92	122.5	119.2	+0.72%	1929	718,270	87,047,509
2020-09-28	119.14	120.06	121.8	118.26	+0.57%	1018	315,550	37,861,918
2020-09-25	120	119.38	121.88	116.54	-0.52%	1744	595,720	71,054,303
2020-09-24	120.98	120	120.98	118.62	-0.58%	1117	287,390	34,410,147
2020-09-23	119.12	120.7	122.66	118.08	+1.51%	3159	869,470	105,133,712
2020-09-22	117.86	118.9	119.6	116.88	+1.61%	977	317,940	37,611,548
2020-09-21	117.64	117.02	120.2	116.02	-0.53%	2293	902,540	107,032,982
2020-09-18	119.38	117.64	119.92	117.38	-1.28%	1034	376,710	44,620,096
2020-09-17	118	119.16	119.24	116.78	+0.81%	1311	312,820	36,884,199
2020-09-16	119.7	118.2	120.58	117.68	-1.09%	1847	581,950	69,192,298
2020-09-15	116.02	119.5	119.64	115.3	+3.73%	2422	760,160	90,067,788
2020-09-14	114.82	115.2	117.68	114.68	+0.59%	1629	661,560	76,798,447
2020-09-11	113.02	114.52	115.14	112.7	+1.61%	904	356,990	40,883,329
2020-09-10	112.88	112.7	113.88	112	0.00%	636	182,240	20,572,873
2020-09-09	111.22	112.7	112.9	111.22	+1.02%	671	213,130	23,921,816
2020-09-08	112.24	111.56	114.26	111.1	-0.23%	1186	343,880	38,750,922
2020-09-07	111.56	111.82	112.52	110.4	+0.27%	791	217,150	24,252,199
2020-09-04	111.04	111.52	112.48	110.92	+0.31%	640	177,850	19,881,846
2020-09-03	113	111.18	113.9	111.02	-1.71%	1256	470,820	52,990,825
2020-09-02	116	113.12	116.18	111.4	-1.63%	1531	510,910	57,984,364
2020-09-01	114.6	115	115.54	114.56	+0.35%	587	216,660	24,934,393
2020-08-31	115.32	114.6	116.88	114.38	-0.54%	1174	362,990	42,080,599
2020-08-28	118.12	115.22	118.12	115.1	-2.12%	961	258,180	29,968,885
2020-08-27	119.1	117.72	119.1	116.24	-0.34%	1168	330,110	38,708,775
2020-08-26	116.54	118.12	119.7	115.5	+2.04%	3054	746,760	88,274,451
2020-08-25	117.96	115.76	119.08	115.4	-1.65%	1452	410,910	47,956,578
2020-08-24	113.86	117.7	118.1	113.08	+3.83%	2971	1,278,470	148,988,312
2020-08-21	114.56	113.36	114.68	112.74	-0.26%	1279	531,470	60,389,215
2020-08-20	115.66	113.66	115.66	113.34	-1.76%	1286	838,400	95,679,921
2020-08-19	114	115.7	115.7	113.64	+1.71%	925	528,390	60,751,870
2020-08-18	114.38	113.76	116.86	113.62	-1.51%	1393	955,540	109,843,479
2020-08-17	113.56	115.5	115.66	113.56	+0.70%	1446	682,060	78,205,202
2020-08-14	116	114.7	117.34	114.42	-1.83%	1322	637,590	73,563,596
2020-08-13	116	116.84	117.4	114.12	+1.56%	1742	731,690	85,081,693
2020-08-12	112.52	115.04	115.8	112.52	+1.50%	1971	900,650	103,419,866
2020-08-11	111.26	113.34	115.3	111.26	+1.20%	2171	1,320,110	149,321,872
2020-08-10	113.3	112	113.9	111.06	-0.73%	1717	659,460	74,101,388
2020-08-07	111.6	112.82	114.9	109.64	+1.49%	2704	1,331,460	150,160,327
2020-08-06	110.16	111.16	112.26	109.4	+1.02%	1889	916,830	101,461,236
2020-08-05	107.94	110.04	110.92	107	+2.23%	4001	1,984,000	217,697,307
2020-08-04	106.48	107.64	107.72	105.54	+1.11%	1109	454,630	48,523,564
2020-08-03	105.4	106.46	106.82	105.4	+0.53%	879	254,680	27,060,421
2020-07-31	105.02	105.9	106.08	105.02	+0.86%	1297	333,730	35,246,684
2020-07-30	107.8	105	107.8	104.68	-1.70%	2094	597,720	63,314,481
2020-07-29	108.08	106.82	108.54	106.82	-1.09%	1137	521,020	56,081,470
2020-07-28	108.4	108	108.88	107.2	0.00%	597	218,680	23,607,599
2020-07-27	107.36	108	109.28	107.36	+0.22%	888	316,560	34,255,140
2020-07-24	107.72	107.76	108.6	106	0.00%	660	209,480	22,566,702
2020-07-23	107.82	107.76	109.8	106.16	+0.47%	1188	614,070	66,501,251
2020-07-22	107.5	107.26	107.78	106.5	+0.19%	460	183,430	19,624,274
2020-07-21	107.56	107.06	108.06	106.72	+0.15%	858	324,010	34,752,719
2020-07-20	107.96	106.9	108.3	105.52	-0.78%	1144	319,460	34,157,235
2020-07-17	106.56	107.74	107.92	106.16	+1.49%	647	153,170	16,393,624
2020-07-16	108.86	106.16	108.86	105.64	-2.61%	1221	373,540	39,907,397
2020-07-15	104.82	109	109.26	104.5	+4.03%	1866	555,270	59,919,092
2020-07-14	108.94	104.78	108.94	104.44	-3.62%	3651	922,780	97,845,298
2020-07-13	107.72	108.72	108.98	107.66	+1.13%	754	277,270	29,974,755
2020-07-10	109.82	107.5	109.82	106.5	-1.79%	1723	547,530	59,005,215
2020-07-09	110.34	109.46	111.02	108.66	-0.04%	705	202,420	22,227,549
2020-07-08	110	109.5	112.44	109.5	-1.10%	762	372,780	41,394,425
2020-07-07	111.96	110.72	115	83.12	-0.16%	1104	435,270	48,057,915
2020-07-06	109.48	110.9	111.4	109.28	+1.33%	725	269,430	29,838,175
2020-07-03	111.98	109.44	111.98	109.2	-1.33%	794	263,690	29,009,876
2020-07-02	109.3	110.92	112	108.26	+2.42%	1228	430,530	47,537,789
2020-06-30	110.1	108.3	110.32	108.28	-1.51%	711	193,470	21,123,980
2020-06-29	111.02	109.96	112.36	108.6	-1.72%	1455	552,460	60,730,743
2020-06-26	112.26	111.88	112.76	110.8	+0.34%	1188	393,510	44,017,143
2020-06-25	111.5	111.5	112.74	110.56	-0.64%	1330	637,770	71,122,327
2020-06-23	111.74	112.22	113.28	110.54	+0.32%	2023	652,270	73,020,368
2020-06-22	111.02	111.86	114.78	110.3	+0.39%	2768	1,556,420	175,945,841
2020-06-19	111.28	111.42	112.7	110.24	+0.13%	1655	598,330	66,567,427
2020-06-18	110.5	111.28	111.36	109.52	+0.34%	1361	725,710	80,026,317
2020-06-17	108.06	110.9	111.16	107.64	+2.82%	1680	1,006,480	110,361,916
2020-06-16	108.08	107.86	108.7	107.1	+0.78%	1286	568,480	61,339,377
2020-06-15	107	107.02	107.36	105.56	-0.45%	976	295,430	31,437,912
2020-06-11	107.02	107.5	108.22	106.78	-0.85%	949	321,750	34,600,158
2020-06-10	108.76	108.42	109.74	107.72	-0.59%	1133	486,200	52,785,930
2020-06-09	109.98	109.06	111.5	107.5	-0.75%	1792	824,500	89,708,380
2020-06-08	106.5	109.88	111	105.02	+2.60%	3410	1,528,870	166,258,298
2020-06-05	106.98	107.1	108.3	106.82	-1.94%	2563	795,800	85,511,688
2020-06-04	110.14	109.22	110.3	108.54	-0.71%	2487	890,320	97,270,119
2020-06-03	110.3	110	110.78	109.5	-0.27%	2114	674,710	74,294,686
2020-06-02	110.1	110.3	110.42	109.16	+0.68%	1806	649,570	71,439,666
2020-06-01	108.66	109.56	110	108.2	+1.92%	1952	468,130	51,192,226
2020-05-29	111.24	107.5	111.24	106.36	-3.14%	4531	1,471,940	159,082,413
2020-05-28	110.14	110.98	111.48	109.98	+0.09%	1580	549,010	60,780,424
2020-05-27	110	110.88	111.4	109.54	+0.71%	1442	414,290	45,853,277
2020-05-26	110.6	110.1	111.8	109.4	+0.55%	2116	747,830	82,749,122
2020-05-25	109.38	109.5	110.6	108.96	+0.46%	1352	478,160	52,458,942
2020-05-22	107.6	109	109.86	107.6	+1.02%	1195	371,630	40,525,407
2020-05-21	109.6	107.9	109.98	107.9	-0.70%	1256	436,500	47,390,153
2020-05-20	107.98	108.66	109.72	107.02	+1.23%	2300	782,060	84,995,700
2020-05-19	107.2	107.34	108.26	107	+0.21%	1106	455,040	48,906,597
2020-05-18	105.88	107.12	109.08	105.86	+0.73%	2354	809,110	87,113,270
2020-05-15	106.3	106.34	107.5	105.4	+0.34%	1022	309,310	32,833,517
2020-05-14	105.7	105.98	106.84	105.04	-0.02%	1882	505,250	53,481,125
2020-05-13	107.06	106	107.94	105.48	-1.63%	1818	525,470	55,793,123
2020-05-12	105.34	107.76	107.96	104.8	+2.32%	2605	926,240	98,926,062
2020-05-08	105.64	105.32	105.8	104.52	+0.30%	1022	350,880	36,887,993
2020-05-07	105.42	105	105.96	104.96	+0.04%	1063	300,040	31,647,045
2020-05-06	105.56	104.96	106.78	104.72	-0.94%	1373	513,100	54,047,995
2020-05-05	105.3	105.96	106.84	104.88	+0.36%	1269	497,980	52,618,274
2020-05-04	104.3	105.58	106.04	104.2	-0.43%	1281	411,520	43,242,541
2020-04-30	105.76	106.04	107.02	104.2	+0.99%	2289	820,830	86,536,003
2020-04-29	107	105	107.4	104.8	-1.54%	3303	1,130,510	119,375,830
2020-04-28	107.6	106.64	107.68	106.4	-0.89%	2224	825,490	88,262,612
2020-04-27	105.78	107.6	108.44	105.02	+2.03%	7635	2,673,860	284,673,560
2020-04-24	104.34	105.46	108.74	103.4	+0.51%	4119	1,655,110	174,674,170
2020-04-23	105.84	104.92	106.22	103.16	-0.85%	3155	1,707,190	179,278,434
2020-04-22	101	105.82	106.78	101	+3.99%	5250	2,918,260	305,013,899
2020-04-21	103.02	101.76	104.1	100.76	-2.17%	5218	2,623,850	267,885,079
2020-04-20	104.5	104.02	105.18	102.42	-0.55%	5169	2,250,190	233,256,949
2020-04-17	102.44	104.6	105.48	100.38	+4.43%	6825	2,974,620	306,969,285
2020-04-16	97.7	100.16	101.12	97.7	+2.10%	2241	958,320	96,012,133
2020-04-15	100.78	98.1	101.34	97.26	-2.66%	2509	1,145,940	113,037,024
2020-04-14	100.76	100.78	101.7	99.7	+1.39%	2361	923,040	92,873,877
2020-04-13	101	99.4	101.9	98.7	-1.68%	3760	1,922,040	191,389,877
2020-04-10	102	101.1	102.36	100.2	-0.86%	2353	990,170	100,540,160
2020-04-09	101.14	101.98	102.6	100.54	+1.29%	3491	973,070	98,823,681
2020-04-08	99.22	100.68	100.84	98.7	+1.72%	1742	566,320	56,392,424
2020-04-07	101.74	98.98	102.92	98.52	-1.92%	3354	922,830	93,368,053
2020-04-06	99.1	100.92	102.38	99.1	+1.84%	3014	818,270	82,445,362
2020-04-03	99	99.1	101.04	98.4	-0.30%	2010	645,400	64,453,605
2020-04-02	98.44	99.4	99.78	96.9	+1.68%	2578	925,380	90,978,915
2020-04-01	97	97.76	98.64	96.38	+0.06%	2367	717,310	70,125,761
2020-03-31	97	97.7	98.28	96.02	+1.31%	2032	737,280	71,707,713
2020-03-30	92.96	96.44	96.72	92.02	+2.01%	2622	931,300	88,315,578
2020-03-27	100.5	94.54	100.5	94.2	-4.97%	2668	1,011,130	97,367,054
2020-03-26	98	99.48	101.78	96.1	+1.34%	3095	1,369,910	135,869,254
2020-03-25	96.5	98.16	99.82	94.24	+2.36%	7702	3,379,230	330,207,308
2020-03-24	92	95.9	98	91.18	+5.97%	6387	3,150,040	298,206,986
2020-03-23	86.1	90.5	91	85.04	+1.12%	4199	2,098,540	184,892,718
2020-03-20	82.2	89.5	96.8	81.62	+1.13%	14876	7,307,990	643,310,701
2020-03-19	88.16	88.5	90.7	85.54	+1.14%	4259	1,713,990	150,822,396
2020-03-18	87.24	87.5	89.3	83.96	+0.07%	4593	2,062,700	178,174,037
2020-03-17	85.02	87.44	92.92	85.02	+1.67%	5504	2,224,020	194,852,961
2020-03-16	89.9	86	89.9	83.72	-4.42%	8368	3,327,160	287,418,902
2020-03-13	82	89.98	95.5	81.02	+8.38%	6927	3,389,900	302,097,701
2020-03-12	87.14	83.02	89.18	82.04	-9.76%	6699	4,016,140	343,339,129
2020-03-11	90.48	92	93.28	89.76	+3.51%	3798	1,728,540	158,507,002
2020-03-10	86.18	88.88	98	75.18	-6.62%	8010	3,574,670	321,860,504
2020-03-06	95	95.18	96.78	93.8	-1.12%	5433	2,252,070	212,897,314
2020-03-05	99	96.26	99.74	96.18	-1.80%	2757	729,850	71,133,250
2020-03-04	96.34	98.02	99.72	96.3	+0.02%	2511	810,660	79,793,400
2020-03-03	100	98	100	96.52	-0.99%	4500	1,775,370	175,477,285
2020-03-02	96.32	98.98	100.5	92	+3.84%	7196	3,145,320	302,828,297
2020-02-28	99.5	95.32	100.48	94.72	-6.91%	7419	2,755,390	267,513,736
2020-02-27	106	102.4	106.68	102.24	-4.92%	4589	1,529,820	159,478,808
2020-02-26	108.2	107.7	109.52	105	-2.02%	4974	1,650,430	176,578,044
2020-02-25	110	109.92	113.5	108.34	-2.12%	5725	2,614,690	291,499,969
2020-02-21	112.12	112.3	113.24	110.74	+0.09%	2429	789,490	88,391,452
2020-02-20	112.64	112.2	113.18	111	0.00%	2549	705,780	79,089,015
2020-02-19	110.34	112.2	112.78	110.32	+1.74%	2557	716,750	80,317,007
2020-02-18	113.44	110.28	113.94	109.5	-2.75%	5445	1,377,950	153,308,832
2020-02-17	115.4	113.4	116.08	112.5	-1.34%	5259	1,694,380	192,689,673
2020-02-14	110.5	114.94	115.64	110.5	+4.24%	9484	3,589,220	410,350,765
2020-02-13	111.82	110.26	112.12	109.34	-1.97%	4000	1,641,920	181,303,508
2020-02-12	110.76	112.48	112.74	110.6	+2.16%	4117	1,169,000	130,760,209
2020-02-11	108.88	110.1	112.08	108.02	+1.29%	5551	1,583,870	174,731,264
2020-02-10	108.28	108.7	109.1	107.52	+0.35%	2740	1,025,020	111,228,867
2020-02-07	108.76	108.32	109.16	107.6	+0.04%	2054	902,820	97,743,587
2020-02-06	108.7	108.28	109.36	107.32	+0.24%	2178	990,950	107,181,448
2020-02-05	107.4	108.02	109.24	107.02	+0.86%	3203	1,489,390	161,553,544
2020-02-04	106.18	107.1	107.8	105.66	+1.83%	2258	666,820	71,213,544
2020-02-03	104	105.18	106.4	103.1	+0.63%	3694	996,380	104,586,268
2020-01-31	107.8	104.52	109.28	104.52	-3.01%	5541	1,820,970	193,635,196
2020-01-30	107.5	107.76	110	106.1	-0.33%	4972	1,702,200	184,812,903
2020-01-29	104.9	108.12	109.78	104.76	+3.17%	8846	2,830,580	306,195,609
2020-01-28	104	104.8	104.88	102.58	+1.26%	3438	1,148,820	119,519,505
2020-01-27	106.3	103.5	106.3	102.22	-3.36%	6972	2,205,700	229,053,854
2020-01-24	106.92	107.1	109.62	104.5	+0.17%	4449	1,386,210	149,558,947
2020-01-23	108.98	106.92	109.5	103.9	-1.55%	6515	2,184,130	234,331,595
2020-01-22	115.12	108.6	116.48	107.6	-5.24%	7392	3,460,500	384,339,928
2020-01-21	116.9	114.6	116.9	114.1	-2.27%	3085	1,124,340	129,522,921
2020-01-20	114.3	117.26	117.34	114.3	+2.59%	4592	1,668,570	193,442,105
2020-01-17	115.9	114.3	116.6	114	-0.88%	4149	1,433,170	164,312,305
2020-01-16	113.58	115.32	116.78	112.5	+2.51%	5110	1,736,780	199,498,910
2020-01-15	113.8	112.5	115.28	111.14	-0.71%	5727	1,758,940	199,300,806
2020-01-14	114.2	113.3	115.66	113.02	-0.56%	3707	1,092,850	124,676,540
2020-01-13	113.94	113.94	117.36	113.84	+0.19%	5379	1,695,980	195,715,085
2020-01-10	119.28	113.72	120.76	112.56	-4.07%	11088	3,780,890	434,929,521
2020-01-09	106.5	118.54	122.6	106.4	+11.31%	32599	14,789,100	1,751,127,753
2020-01-08	107.2	106.5	107.98	106.02	-0.54%	2734	684,440	73,155,544
2020-01-06	108.3	107.08	108.5	106.6	-0.58%	1768	440,850	47,292,291
2020-01-03	106.44	107.7	108.34	106.42	0.00%	1910	452,170	48,668,450

Архив котировок акции RASP по годам

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