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)
2021-12-30	453.6	469.3	471	450.04	+3.83%	9275	977,520	451,333,308
2021-12-29	459.02	452	461.68	445.68	-1.65%	8874	998,660	452,683,429
2021-12-28	459	459.6	464.9	458	+0.35%	6254	539,130	248,296,916
2021-12-27	452.32	458	464	452.32	+1.36%	9368	1,020,860	468,616,764
2021-12-24	455.28	451.84	463	440.4	-0.48%	15326	2,083,220	942,013,578
2021-12-23	431.02	454	455	431.02	+5.02%	20249	2,691,040	1,203,164,383
2021-12-22	423.54	432.28	437.68	420.68	+1.64%	8681	895,460	385,561,079
2021-12-21	419	425.3	432	418.7	+2.49%	12372	1,621,060	689,735,462
2021-12-20	395.78	414.96	421.76	390.14	+4.26%	13189	1,671,980	679,466,570
2021-12-17	401.72	398	402.44	394	-1.49%	6606	889,890	354,668,210
2021-12-16	380.8	404	405.68	380.8	+7.33%	11538	1,725,280	674,288,529
2021-12-15	384.2	376.4	394.88	372.6	-1.69%	8599	1,338,030	514,944,426
2021-12-14	373.86	382.88	390	373.32	+0.72%	10512	1,714,000	652,011,298
2021-12-13	401.4	380.14	403.2	367	-4.26%	15828	2,066,960	786,675,146
2021-12-10	415.36	397.06	416.4	396.4	-1.94%	6823	1,165,190	471,398,076
2021-12-09	403.1	404.92	407.2	400.22	+1.26%	3442	346,310	139,928,285
2021-12-08	412	399.9	415	399	-1.62%	5043	497,030	201,999,292
2021-12-07	402.32	406.48	406.8	395	+1.87%	4347	479,090	192,416,272
2021-12-06	408.94	399	412	392.08	-1.48%	5352	619,430	247,438,272
2021-12-03	406.1	404.98	409.9	401.14	+1.07%	4375	560,230	227,155,853
2021-12-02	406	400.7	409.84	397	-1.32%	7234	797,880	320,947,893
2021-12-01	394	406.06	411.8	393.82	+3.51%	9892	1,554,260	629,468,535
2021-11-30	400.12	392.3	402.3	391.4	-3.04%	7487	861,090	342,614,765
2021-11-29	399.4	404.62	414	392.5	+2.90%	13879	1,785,340	722,113,992
2021-11-26	400	393.22	408.92	383.4	-5.01%	19765	3,258,290	1,278,606,925
2021-11-25	421.02	413.98	427.38	411.02	-0.82%	13705	1,563,400	652,406,184
2021-11-24	426.32	417.4	442.96	406.64	-1.11%	54435	8,248,950	3,500,170,453
2021-11-23	383.98	422.1	426.98	374.48	+13.77%	49103	9,054,550	3,654,574,432
2021-11-22	378.9	371	378.9	339.24	-2.69%	29919	5,510,560	1,970,892,004
2021-11-19	392	381.24	402.46	362.94	-2.40%	20659	3,437,790	1,298,537,375
2021-11-18	406.5	390.6	418.42	386.4	-3.49%	17093	2,237,690	904,739,891
2021-11-17	413.48	404.72	426.4	402.4	-2.36%	12067	1,732,340	708,188,893
2021-11-16	423.5	414.5	430.3	411.72	-2.36%	9468	1,176,690	491,191,080
2021-11-15	422.5	424.54	430.48	421.52	-0.04%	5782	695,190	296,441,764
2021-11-12	433.46	424.7	438.16	416.5	-1.46%	9233	1,125,310	477,922,103
2021-11-11	434	431	437.38	420.64	-0.92%	9529	1,204,630	514,149,480
2021-11-10	456.04	435	469.8	430	-4.14%	23540	2,493,680	1,106,900,528
2021-11-09	452.7	453.78	461.2	451.02	+0.24%	5276	591,680	269,666,058
2021-11-08	451.72	452.68	463	450.56	+0.47%	6546	772,170	353,022,961
2021-11-05	460	450.54	462.58	448.7	-1.87%	4541	549,540	248,459,703
2021-11-03	454.8	459.14	466	448.2	+0.95%	8108	1,037,240	472,558,099
2021-11-02	465.9	454.84	466	452.34	-2.60%	11674	1,657,020	759,433,470
2021-11-01	427.72	467	467.28	427.72	+8.30%	14723	2,092,300	944,742,946
2021-10-29	430.38	431.2	436.2	421	-0.37%	8346	1,135,590	484,784,092
2021-10-28	434.98	432.82	434.98	403.56	-0.61%	22342	3,496,390	1,470,010,834
2021-10-27	442.9	435.46	449.5	427.06	-2.23%	14321	1,718,190	746,783,588
2021-10-26	450	445.38	454	443.5	-1.02%	5151	556,250	248,903,724
2021-10-25	453.6	449.96	456.34	440.6	+0.19%	8300	1,070,520	481,778,640
2021-10-22	443.34	449.1	467.7	433.3	-0.21%	21433	2,644,060	1,203,500,389
2021-10-21	463	450.04	465.6	444.36	-3.36%	13603	1,648,060	745,909,766
2021-10-20	474	465.7	475.64	460	-1.54%	10936	1,020,730	474,654,678
2021-10-19	480.76	473	491.4	468.5	-1.01%	17336	2,150,310	1,033,374,029
2021-10-18	460.6	477.82	487.4	460.6	+4.03%	29738	3,343,370	1,597,141,487
2021-10-15	465.5	459.32	472	455	-0.66%	11594	1,615,950	746,501,499
2021-10-14	444.5	462.36	464.9	444.5	+4.06%	15357	1,654,070	756,382,508
2021-10-13	464	444.3	469.26	440.46	-4.06%	26701	2,767,190	1,249,042,339
2021-10-12	450.4	463.1	481	440.02	+2.84%	54641	7,376,820	3,444,474,693
2021-10-11	397	450.3	454.16	395.02	+14.27%	40742	5,787,990	2,499,328,875
2021-10-08	390.02	394.08	394.48	384.3	+1.43%	4183	537,980	209,398,431
2021-10-07	387	388.52	391.98	383.76	+0.55%	5770	736,100	285,114,819
2021-10-06	388.5	386.38	390.5	378.62	+0.36%	8235	1,123,220	433,365,825
2021-10-05	386.98	385	390.54	380.34	+0.77%	7733	912,440	352,542,253
2021-10-04	389	382.04	392.46	376.06	-1.03%	12769	1,338,800	517,575,047
2021-10-01	384.1	386.02	392.98	381	-5.01%	16588	2,091,280	809,625,540
2021-09-30	386.6	406.4	410	386.6	+5.28%	17247	2,164,000	858,706,089
2021-09-29	383.8	386	391.9	381.04	-0.60%	6155	642,680	249,081,832
2021-09-28	398	388.34	400	385.1	-1.69%	9239	1,154,470	453,676,688
2021-09-27	392.64	395	397.6	390.62	+1.81%	7164	801,290	315,973,189
2021-09-24	386.76	387.98	395	383.04	+1.43%	7559	873,610	340,592,846
2021-09-23	392.6	382.52	399	378.4	-1.72%	10565	1,645,490	640,287,818
2021-09-22	374.8	389.2	393.7	372.7	+4.99%	12181	1,941,880	748,877,438
2021-09-21	380.5	370.7	389	365.94	-1.15%	9807	1,701,280	639,056,394
2021-09-20	395.94	375	399.98	375	-7.37%	11187	1,696,350	657,434,600
2021-09-17	404	404.82	406	390.22	-0.72%	8788	1,951,200	778,991,387
2021-09-16	416	407.76	420	397	-1.87%	12702	1,990,510	809,991,809
2021-09-15	401.96	415.52	418.7	398.26	+4.10%	12071	1,373,530	564,146,027
2021-09-14	405.92	399.16	405.96	399	-0.84%	3772	333,630	134,043,502
2021-09-13	400.3	402.54	405.98	398.4	+0.66%	5727	632,610	254,875,602
2021-09-10	393.6	399.92	402.48	393.6	+1.61%	4528	490,410	195,541,407
2021-09-09	396	393.6	398.24	387.78	-0.78%	5734	719,710	282,047,516
2021-09-08	401.76	396.68	401.76	394.52	-0.27%	5959	748,390	298,827,736
2021-09-07	384.98	397.74	406.72	384.72	+3.69%	16630	2,581,050	1,023,894,230
2021-09-06	383.08	383.6	385	377.8	+1.71%	5950	864,780	329,483,341
2021-09-03	381.36	377.14	383.44	372.22	-1.09%	7076	1,003,350	377,600,324
2021-09-02	388.7	381.3	389.8	380.14	-1.23%	5869	1,166,850	447,429,238
2021-09-01	384.7	386.06	387.96	377	+0.54%	8103	1,142,270	436,546,176
2021-08-31	379.8	384	397.9	373	+1.06%	21955	3,451,470	1,324,319,707
2021-08-30	359	379.98	382	357	+5.75%	12624	1,656,510	618,043,527
2021-08-27	359.98	359.32	359.98	350.02	+0.37%	7883	1,357,570	481,062,660
2021-08-26	350	358	361.36	346.6	+2.54%	14328	2,039,510	722,162,743
2021-08-25	334.1	349.12	351	330.14	+4.94%	10005	1,625,380	554,982,099
2021-08-24	327.32	332.7	343	327	+0.83%	14141	2,543,770	849,389,374
2021-08-23	329	329.96	335	318.32	+1.53%	19015	3,055,660	988,504,010
2021-08-20	280.46	325	351.6	280.46	+27.47%	85964	13,226,610	4,299,672,240
2021-08-19	260	254.96	260.84	253.66	-2.71%	4036	698,490	179,143,541
2021-08-18	263.8	262.06	269.16	261.52	-0.58%	2371	346,770	91,444,726
2021-08-17	264.9	263.6	270.44	263.3	+0.12%	3413	603,150	160,330,845
2021-08-16	265.52	263.28	267.92	261	-0.73%	4821	897,390	236,534,505
2021-08-13	262.32	265.22	266.8	261.02	+1.73%	2554	479,920	126,892,876
2021-08-12	260.3	260.7	262.74	258.5	-0.27%	2071	264,750	68,898,126
2021-08-11	258.6	261.4	262.64	258	+1.18%	2971	712,470	185,210,033
2021-08-10	260.5	258.34	261.2	257.1	-0.83%	2925	362,350	93,931,644
2021-08-09	257.28	260.5	261.3	254.44	+1.07%	2914	454,760	117,643,931
2021-08-06	262	257.74	263.24	256.3	-1.11%	2357	359,710	93,432,046
2021-08-05	262.5	260.64	265.54	259	-0.02%	3239	559,790	146,630,114
2021-08-04	260.44	260.68	264	258	+0.67%	3040	422,450	110,090,533
2021-08-03	263	258.94	267	257.5	-1.43%	4356	705,760	184,710,929
2021-08-02	256.64	262.7	264.72	256	+2.38%	3508	510,200	133,752,055
2021-07-30	260	256.6	261.8	256	-2.03%	3284	529,950	136,822,441
2021-07-29	260.5	261.92	263.52	258.1	+1.57%	3200	500,570	130,626,805
2021-07-28	253.5	257.86	259	252.02	+2.59%	2711	369,690	94,883,680
2021-07-27	255.04	251.34	260.34	251.3	-1.05%	4531	713,630	182,649,642
2021-07-26	253.46	254	256.9	249.06	-0.66%	2505	400,010	101,074,534
2021-07-23	251.52	255.7	257.44	251.52	+1.99%	5547	893,630	227,954,663
2021-07-22	249.22	250.7	252.4	246.42	+0.63%	2013	333,390	83,167,263
2021-07-21	248.04	249.12	251.48	246.96	+0.95%	2752	335,470	83,529,019
2021-07-20	247.46	246.78	249.96	241.86	-1.15%	3729	759,620	186,670,069
2021-07-19	250.34	249.66	251.48	247	-0.93%	3344	719,920	179,089,631
2021-07-16	248.7	252	253.88	243.26	+1.33%	3344	520,320	129,464,759
2021-07-15	254.9	248.7	254.9	247.38	-1.70%	3307	531,220	132,812,170
2021-07-14	242	253	255.16	239.54	+4.71%	8211	1,448,390	362,032,768
2021-07-13	242.92	241.62	244.36	238.6	-0.30%	2886	478,070	115,681,125
2021-07-12	239.16	242.34	244.58	238.44	+1.33%	2212	384,150	92,873,988
2021-07-09	236.98	239.16	242.5	234.5	+1.35%	3224	566,120	135,351,595
2021-07-08	237.44	235.98	238.32	232.22	-0.61%	3018	664,240	156,216,544
2021-07-07	237.42	237.44	239.78	234.5	+1.13%	3961	541,630	128,386,393
2021-07-06	244.38	234.78	244.9	234	-4.17%	9955	1,966,660	469,412,643
2021-07-05	217.4	245	247	214.4	+12.90%	18438	4,066,570	954,395,707
2021-07-02	217	217	219.64	215	-0.18%	3122	409,550	88,897,445
2021-07-01	221	217.4	222.5	216.06	-0.38%	3397	608,300	132,861,976
2021-06-30	214	218.22	219.38	214	+2.03%	4919	1,266,460	274,776,026
2021-06-29	219	213.88	220.72	210.38	-2.60%	6428	1,421,780	304,200,134
2021-06-28	224.82	219.58	229.14	219.02	-2.33%	4554	975,680	218,812,493
2021-06-25	230	224.82	236.86	224.58	-2.01%	6074	1,084,090	249,736,874
2021-06-24	233.94	229.42	236.22	229.1	-1.76%	3619	548,620	127,000,473
2021-06-23	235.5	233.54	237.2	233.5	-0.88%	2114	301,160	70,956,743
2021-06-22	236.76	235.62	240.4	233.16	-0.37%	3792	590,500	139,553,634
2021-06-21	239.38	236.5	242.36	235.64	-1.65%	3812	871,830	208,323,158
2021-06-18	235.02	240.46	240.46	230.6	+1.79%	3253	1,099,760	260,535,094
2021-06-17	237.36	236.24	239.52	235.02	-1.42%	3101	544,520	128,829,395
2021-06-16	242.4	239.64	243.38	238.64	-0.77%	1942	317,160	76,324,120
2021-06-15	245.34	241.5	246.76	241.34	-2.03%	2580	377,740	91,979,910
2021-06-14	247.22	246.5	257.3	244.6	-0.32%	3694	584,630	144,904,179
2021-06-11	243.7	247.3	249.1	242.04	+2.27%	2944	494,230	121,303,442
2021-06-10	240.22	241.8	243.44	237.4	+1.17%	3857	445,180	107,140,197
2021-06-09	245.8	239	245.86	237.76	-1.60%	6744	1,057,880	254,840,395
2021-06-08	245.86	242.88	246.76	241.02	-0.99%	4680	749,950	182,110,146
2021-06-07	248.16	245.3	248.5	242.52	-1.32%	4668	618,880	151,391,304
2021-06-04	253.42	248.58	253.66	248.2	-3.28%	4840	673,680	168,541,550
2021-06-03	258.88	257	261.78	255.08	-0.11%	2818	446,630	115,002,016
2021-06-02	259.5	257.28	261.8	256.26	-0.95%	2803	417,820	107,996,770
2021-06-01	258.94	259.74	262.24	257.92	+0.47%	2332	335,810	87,454,642
2021-05-31	255.98	258.52	260.58	255.72	+1.56%	3373	478,350	123,461,882
2021-05-28	252.78	254.56	256.94	251.54	+0.70%	2192	287,200	73,140,704
2021-05-27	253.54	252.78	258	252.34	-0.68%	2358	389,260	98,884,281
2021-05-26	259.86	254.5	260.46	253.54	-1.36%	3233	560,890	143,531,762
2021-05-25	258.36	258	261.96	258	-0.13%	2224	375,810	97,318,075
2021-05-24	260.08	258.34	262.5	257.64	-0.59%	3204	577,580	150,076,026
2021-05-21	266	259.88	274	258.72	-2.30%	7800	1,500,410	400,619,128
2021-05-20	257.32	266	266	257.32	+3.18%	3786	776,410	204,031,109
2021-05-19	263.2	257.8	264.82	256.1	-1.63%	3833	739,940	192,019,565
2021-05-18	263	262.08	265.92	257.48	+0.02%	6160	1,104,170	289,668,731
2021-05-17	251.68	262.04	262.88	251.52	+3.91%	5925	1,159,570	300,718,781
2021-05-14	253.78	252.18	256.98	247.2	+0.17%	4765	850,800	214,871,953
2021-05-13	244.1	251.74	251.96	244.1	+3.14%	6376	1,307,470	324,952,187
2021-05-12	242.58	244.08	244.12	240.36	+1.76%	2147	325,440	79,041,472
2021-05-11	236.68	239.86	244.88	236.68	+0.74%	3042	512,760	124,026,566
2021-05-10	244.02	238.1	245.1	237.8	-2.15%	2639	494,150	119,304,971
2021-05-07	239.5	243.34	248.96	236.48	+2.33%	5405	954,890	232,233,028
2021-05-06	238.32	237.8	239.5	234.34	-0.10%	2644	465,160	109,655,684
2021-05-05	237.1	238.04	240.22	236.38	+0.31%	1346	225,410	53,777,042
2021-05-04	237.5	237.3	240.38	236.06	-0.05%	1931	233,610	55,606,797
2021-04-30	237.34	237.42	238.1	232.6	+0.03%	3703	621,920	145,977,774
2021-04-29	240	237.34	244.22	235.08	-0.93%	4766	589,100	141,154,890
2021-04-28	235.88	239.58	239.58	233.86	+1.66%	2873	654,820	154,706,968
2021-04-27	240.5	235.66	241.78	234.06	-1.51%	3372	814,410	193,531,512
2021-04-26	241.16	239.28	246.66	237	+0.01%	5595	1,290,630	312,389,619
2021-04-23	248	239.26	248.68	238	-3.91%	11642	2,484,270	601,887,664
2021-04-22	231.2	249	249	231.16	+7.72%	18185	4,165,790	1,010,727,324
2021-04-21	221.44	231.16	232	221.44	+4.20%	5619	1,165,590	265,635,723
2021-04-20	228.96	221.84	228.96	221.32	-2.27%	4440	899,270	201,856,083
2021-04-19	232.1	227	234.18	224.24	-2.10%	11504	2,393,570	545,004,206
2021-04-16	203.04	231.86	235.24	203.04	+15.93%	22927	6,370,990	1,413,852,764
2021-04-15	201.18	200	204.3	198.02	-1.22%	3033	705,670	141,878,447
2021-04-14	194.4	202.48	203	193.52	+4.57%	3250	648,120	128,874,297
2021-04-13	193.26	193.64	199.92	192.22	+0.32%	3889	777,990	152,927,219
2021-04-12	189.36	193.02	195.5	187.18	+2.15%	3127	614,860	118,057,611
2021-04-09	190.1	188.96	191	187.84	-0.39%	1368	326,630	61,946,747
2021-04-08	187.52	189.7	190.48	187.52	+0.74%	1287	288,650	54,562,420
2021-04-07	187.5	188.3	191.3	186.66	+0.43%	1943	517,400	98,131,256
2021-04-06	191.6	187.5	191.6	187.5	-1.43%	1291	189,270	35,848,650
2021-04-05	188.84	190.22	192.38	188.84	-0.06%	1741	315,090	60,132,257
2021-04-02	188.8	190.34	191.26	186	+1.26%	1951	357,150	67,284,925
2021-04-01	188.52	187.98	190.36	187.1	-0.56%	1471	252,300	47,575,364
2021-03-31	189.7	189.04	191.88	187.02	-0.34%	3457	886,950	167,887,130
2021-03-30	193.1	189.68	195.9	187.62	-1.72%	7066	1,556,700	296,631,380
2021-03-29	185.88	193	194.16	181.24	+4.36%	5860	1,674,560	317,255,015
2021-03-26	185.1	184.94	185.98	183.56	+0.24%	1453	306,500	56,655,105
2021-03-25	181.84	184.5	184.98	181.8	+0.64%	2281	732,270	134,218,790
2021-03-24	182.22	183.32	183.94	181.86	+0.16%	1373	421,750	77,083,123
2021-03-23	185.36	183.02	185.38	182.54	-0.39%	1596	532,360	97,874,220
2021-03-22	181.94	183.74	185.38	180.98	+1.70%	1525	400,470	73,302,994
2021-03-19	180.9	180.66	184.4	179.84	-0.46%	1266	421,740	76,764,590
2021-03-18	182.04	181.5	187.52	181.5	-0.41%	1590	332,820	60,988,288
2021-03-17	185.06	182.24	186.6	181.18	-1.87%	2434	654,030	119,630,994
2021-03-16	189.98	185.72	189.98	184.66	-1.80%	1774	364,410	67,937,561
2021-03-15	181.22	189.12	189.2	181.22	+4.37%	3993	822,140	153,424,763
2021-03-12	182.72	181.2	183.34	180.5	-0.74%	1241	229,980	41,929,031
2021-03-11	182.36	182.56	183.72	181.06	+0.71%	1246	225,360	41,067,315
2021-03-10	182.9	181.28	182.9	179.02	+0.18%	1747	511,290	92,229,755
2021-03-09	180.52	180.96	185.8	179.06	+1.61%	2699	545,790	98,913,250
2021-03-05	179.1	178.1	182.8	177.7	-1.41%	2019	470,280	84,772,570
2021-03-04	184.78	180.64	184.78	179.5	-1.68%	1790	416,800	75,615,073
2021-03-03	182	183.72	186.3	181.68	+0.95%	2094	510,920	94,223,520
2021-03-02	183.1	182	185.68	181.44	-0.60%	1909	415,130	76,258,425
2021-03-01	182.18	183.1	184	176.96	+0.94%	3161	842,870	151,871,399
2021-02-26	184.6	181.4	184.86	180.24	-2.73%	2855	798,730	146,052,697
2021-02-25	186.5	186.5	189.38	185.28	+0.48%	4094	1,232,920	231,276,096
2021-02-24	184	185.6	186.04	180.06	+2.26%	4675	1,216,930	222,879,480
2021-02-22	178.14	181.5	184.98	175	+2.08%	2483	944,640	169,779,049
2021-02-20	179.84	177.8	180	176.14	-0.36%	879	173,480	30,833,422
2021-02-19	175.92	178.44	178.44	171	+2.01%	2350	699,240	121,787,986
2021-02-18	175.62	174.92	179.2	174.22	-0.38%	2266	554,090	98,040,449
2021-02-17	179	175.58	180.14	175.5	-1.43%	1368	408,370	72,442,141
2021-02-16	179.8	178.12	182.34	177.56	-0.93%	2165	689,680	124,212,092
2021-02-15	177.1	179.8	181.12	177.1	+0.39%	1085	271,990	48,866,473
2021-02-12	179.6	179.1	181.1	174.44	-0.33%	2272	659,980	116,821,207
2021-02-11	180	179.7	180.7	176.58	+0.17%	1332	531,550	94,885,192
2021-02-10	179.24	179.4	182.94	178.62	-0.24%	1664	477,260	86,122,778
2021-02-09	182.54	179.84	184	177.82	-1.08%	2196	602,450	108,936,136
2021-02-08	177.86	181.8	181.98	176.6	+3.14%	2627	877,620	157,345,986
2021-02-05	178.3	176.26	179.02	173.5	-0.16%	3138	738,490	130,008,841
2021-02-04	178.54	176.54	183	175.84	-1.11%	5357	1,525,120	275,029,525
2021-02-03	173.5	178.52	180	171.04	+2.95%	4468	1,679,700	295,589,327
2021-02-02	167.58	173.4	175.44	167.58	+3.83%	7056	2,154,520	372,336,701
2021-02-01	166	167	170	164.04	+0.17%	4648	1,238,630	207,263,784
2021-01-29	162.7	166.72	167	159.72	+2.89%	2755	1,618,310	265,173,934
2021-01-28	161.26	162.04	162.4	158.08	+0.02%	2251	760,510	122,160,522
2021-01-27	164.98	162	166.88	160.2	-1.23%	6731	3,156,810	518,573,954
2021-01-26	159.1	164.02	167.26	158.8	+3.11%	6891	3,496,500	569,219,402
2021-01-25	156.2	159.08	159.64	156.04	+1.97%	2385	1,036,540	164,454,851
2021-01-22	157.72	156	157.84	154.6	-1.09%	1406	568,130	88,980,611
2021-01-21	157.5	157.72	157.9	155.74	+0.14%	1282	717,390	112,616,377
2021-01-20	156.72	157.5	157.5	155.04	+0.50%	738	279,110	43,817,954
2021-01-19	155.78	156.72	157.48	155.12	+0.59%	841	294,410	46,102,003
2021-01-18	155.1	155.8	156.96	153.76	+0.85%	1305	502,360	78,066,864
2021-01-15	156.64	154.48	158.72	148.42	-2.23%	3170	1,366,380	211,756,648
2021-01-14	155	158	158.78	154.26	+1.94%	2472	954,440	149,505,382
2021-01-13	157.28	155	158.16	154.34	-1.14%	1604	814,500	127,118,907
2021-01-12	157.58	156.78	158.7	156.14	-0.77%	1497	514,960	81,045,355
2021-01-11	158.94	158	159.88	157.5	-0.35%	2569	1,278,650	202,361,231
2021-01-08	158.3	158.56	159.88	157.54	+0.76%	1889	822,260	130,553,366
2021-01-06	156.5	157.36	157.46	155.76	+0.55%	1207	383,150	60,079,340
2021-01-05	156.62	156.5	158.72	156.32	-0.51%	1110	338,630	53,226,010
2021-01-04	156.78	157.3	158.8	156.06	0.00%	1236	487,470	76,778,377

Архив котировок акции RASP по годам

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