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)
2022-12-30	224.4	227	227.5	224	+1.34%	3016	299,130	67,437,370
2022-12-29	223.8	224	226	222.15	+0.29%	2421	257,660	57,849,414
2022-12-28	226.6	223.35	227.7	223.3	-1.37%	3115	596,510	133,557,946
2022-12-27	226	226.45	227	225.1	+0.53%	2039	209,240	47,315,513
2022-12-26	224.6	225.25	227.35	224.25	+0.40%	1832	212,780	47,939,984
2022-12-23	226	224.35	226.4	224	-0.69%	1583	145,620	32,782,060
2022-12-22	225.25	225.9	229	224.75	+0.83%	2318	247,870	56,336,299
2022-12-21	228.5	224.05	231.55	222.15	-1.52%	3910	359,710	81,546,717
2022-12-20	218.75	227.5	227.7	217.95	+3.91%	4395	420,410	94,294,472
2022-12-19	220	218.95	221	215.95	-0.16%	3484	363,550	79,436,659
2022-12-16	219.55	219.3	219.75	217.6	-0.11%	2504	232,660	50,888,872
2022-12-15	222	219.55	222.55	218.3	-1.37%	4887	483,180	106,188,591
2022-12-14	225.6	222.6	225.7	222.6	-1.35%	2929	298,720	66,908,930
2022-12-13	226.85	225.65	229.9	225.1	-0.53%	2252	256,430	58,235,266
2022-12-12	229	226.85	230	222	-0.94%	3159	271,270	61,492,322
2022-12-09	228.85	229	230.65	228.6	+0.04%	1225	104,070	23,877,891
2022-12-08	230.6	228.9	231.75	228.65	-0.74%	1520	143,840	33,071,919
2022-12-07	230	230.6	230.7	228	+0.26%	2847	288,810	66,141,520
2022-12-06	233.4	230	233.4	229.15	-1.12%	2682	409,830	94,436,874
2022-12-05	230.55	232.6	234.25	229	+1.04%	2665	299,730	69,529,025
2022-12-02	232	230.2	232.35	229.6	-0.78%	1961	177,810	40,999,657
2022-12-01	229.9	232	233.45	229.35	+1.16%	3130	398,350	92,333,456
2022-11-30	233	229.35	233.8	228.5	-1.52%	3549	349,450	80,608,263
2022-11-29	228.35	232.9	233.15	228.35	+2.17%	4979	516,810	119,398,632
2022-11-28	230	227.95	230	226.1	-1.17%	3811	398,540	90,763,906
2022-11-25	232.7	230.65	233.25	229.7	-0.88%	3492	312,900	72,380,499
2022-11-24	234	232.7	235.3	232.15	-0.49%	2539	242,060	56,506,845
2022-11-23	233	233.85	236.1	230.65	-0.06%	5118	568,900	132,639,745
2022-11-22	234.75	234	236.95	231.7	-0.32%	6076	628,680	146,782,494
2022-11-21	243.5	234.75	243.5	232.45	-2.43%	6597	793,830	187,042,197
2022-11-18	244	240.6	246.8	239	-1.13%	8332	1,051,310	253,850,058
2022-11-17	238	243.35	249.6	236.4	+2.61%	22520	2,935,480	718,581,048
2022-11-16	238.5	237.15	238.75	231.9	-0.79%	4915	684,080	161,772,431
2022-11-15	235.2	239.05	240.65	231.7	+1.64%	7011	791,450	187,465,349
2022-11-14	237	235.2	237	233.7	+0.28%	2912	337,380	79,435,808
2022-11-11	236.2	234.55	239.3	232.2	-0.61%	3800	449,260	105,943,861
2022-11-10	231.9	236	238.7	230.05	+1.72%	5118	638,670	150,288,722
2022-11-09	238	232	238.8	232	-2.56%	3966	421,790	99,074,716
2022-11-08	241.6	238.1	241.8	236	-1.29%	3484	364,450	86,967,111
2022-11-07	235.6	241.2	241.9	234.45	+3.23%	5660	712,950	170,400,448
2022-11-03	232.2	233.65	235.7	224.15	-0.06%	6521	759,020	175,239,150
2022-11-02	238.3	233.8	239.65	231.5	-1.89%	6376	679,770	160,473,315
2022-11-01	241	238.3	244	238	-0.79%	4265	413,300	99,419,188
2022-10-31	241	240.2	244.8	237.45	-0.17%	6582	669,110	161,793,525
2022-10-28	241	240.6	245	235.25	-0.58%	8913	990,860	236,482,563
2022-10-27	227.8	242	243.5	227.6	+6.33%	13654	1,466,090	346,703,798
2022-10-26	226.5	227.6	233.85	221.2	+1.27%	13337	1,299,820	295,962,886
2022-10-25	217	224.75	226.5	215.5	+3.74%	6284	661,610	147,116,105
2022-10-24	217.45	216.65	222.3	215	+0.44%	5431	614,650	134,440,115
2022-10-21	216	215.7	219.65	214.05	+0.19%	5550	544,080	117,683,564
2022-10-20	212.05	215.3	217.6	211	+1.01%	4792	624,670	134,344,515
2022-10-19	217.4	213.15	218.6	211	-3.07%	5941	750,870	160,370,525
2022-10-18	225	219.9	227.7	216.8	-1.65%	6869	928,950	205,595,279
2022-10-17	213.8	223.6	225.55	212.8	+5.97%	11561	1,554,030	342,903,583
2022-10-14	206.5	211	212.15	204.6	+2.53%	4379	594,490	124,218,851
2022-10-13	205	205.8	208.55	203	+0.07%	3262	376,190	77,349,485
2022-10-12	205.95	205.65	209.1	203.45	+0.37%	4240	552,670	114,193,997
2022-10-11	206.5	204.9	209.75	204	-0.97%	6229	628,870	129,581,431
2022-10-10	190.9	206.9	212	185.2	+3.30%	8840	1,073,980	217,450,894
2022-10-07	208.85	200.3	208.85	200	-3.70%	6267	740,600	150,723,383
2022-10-06	212.95	208	220	206.55	-1.98%	8880	936,970	198,751,591
2022-10-05	215.6	212.2	215.6	202.65	-1.58%	9853	1,104,930	230,180,800
2022-10-04	218.65	215.6	230.8	212	-0.19%	11376	1,445,820	317,493,939
2022-10-03	204.35	216	220.85	201.5	+9.92%	12894	1,458,970	309,341,326
2022-09-30	196.75	196.5	205.8	183.2	+0.05%	11704	1,395,250	272,160,158
2022-09-29	204.5	196.4	210.75	187.25	-3.73%	16747	1,668,870	327,984,399
2022-09-28	220.3	204	224.4	203	-6.70%	10530	1,137,520	243,256,977
2022-09-27	228.5	218.65	239.15	210.7	-4.52%	11741	1,230,570	273,527,265
2022-09-26	255	229	255	214	-13.52%	16196	1,835,340	428,893,978
2022-09-23	279.3	264.8	280	260.6	-4.27%	6345	546,640	145,537,695
2022-09-22	268.4	276.6	282.85	268.05	+3.04%	7327	696,420	192,984,685
2022-09-21	250	268.45	280	237.6	-2.61%	12826	1,347,300	353,215,829
2022-09-20	300.05	275.65	301.8	271.75	-8.44%	20814	1,905,830	547,497,706
2022-09-19	303.4	301.05	305	301.05	-0.68%	3715	257,870	78,130,204
2022-09-16	303.6	303.1	305.35	300.1	-0.16%	4409	369,740	112,009,165
2022-09-15	305.1	303.6	306.35	300.45	-1.84%	9036	1,004,930	305,310,437
2022-09-14	313.7	309.3	313.8	303.5	-1.10%	6247	575,420	177,014,709
2022-09-13	318	312.75	319.25	311	-1.40%	4360	366,870	115,724,157
2022-09-12	316	317.2	321	313.85	+0.59%	6501	626,020	199,136,479
2022-09-09	310.9	315.35	315.9	309.5	+2.45%	5608	553,190	173,088,379
2022-09-08	314.85	307.8	315.95	305.95	-2.16%	7263	615,590	190,335,226
2022-09-07	319.7	314.6	319.7	309.55	-0.80%	5779	560,170	175,990,220
2022-09-06	329.15	317.15	330.85	283	-3.35%	22165	2,569,230	815,751,165
2022-09-05	313.45	328.15	332	312	+5.36%	29967	2,798,350	903,280,108
2022-09-02	309.55	311.45	311.5	307	+1.01%	5306	627,360	193,826,637
2022-09-01	308.5	308.35	312.65	305.7	+0.23%	8095	956,130	295,984,885
2022-08-31	307.5	307.65	308.8	301.2	+0.87%	5658	682,040	208,032,254
2022-08-30	311	305	314.2	301.2	-1.21%	9971	1,054,090	324,916,531
2022-08-29	301	308.75	310.75	300.65	+2.24%	10094	1,029,330	315,015,353
2022-08-26	303.4	302	303.5	299.15	+0.33%	2818	285,650	86,019,831
2022-08-25	302.75	301	305.8	297.6	-0.22%	4969	473,950	143,247,586
2022-08-24	299.7	301.65	303.2	297.8	+0.89%	3419	281,510	84,562,657
2022-08-23	304	299	306.05	298.3	-1.45%	5172	459,040	138,440,178
2022-08-22	296	303.4	304.65	295.2	+2.57%	5636	545,750	164,206,454
2022-08-19	296	295.8	296.4	293.1	-0.15%	3043	305,770	90,024,252
2022-08-18	299	296.25	302.8	292	-0.32%	7814	760,340	226,263,617
2022-08-17	303.8	297.2	307.4	296.65	-1.93%	9376	768,930	231,412,418
2022-08-16	299.25	303.05	307.4	299	+1.27%	8659	1,013,750	308,652,075
2022-08-15	298.9	299.25	303.9	294.8	+0.18%	6831	691,860	206,926,594
2022-08-12	295.1	298.7	298.8	290.2	+1.10%	12250	1,530,270	449,680,168
2022-08-11	322.2	295.45	327.55	292.75	-7.24%	63537	8,012,630	2,451,166,110
2022-08-10	317.1	318.5	323	308.9	+0.74%	24212	3,004,850	952,793,142
2022-08-09	302	316.15	317	300.05	+5.58%	30984	3,979,610	1,217,206,013
2022-08-08	296	299.45	303.75	285.65	+5.51%	14970	1,614,580	478,328,191
2022-08-05	292.85	283.8	295	278	-1.80%	14403	1,666,690	477,975,314
2022-08-04	275	289	289.25	273.35	+6.52%	17756	2,324,430	654,759,735
2022-08-03	269.45	271.3	276.9	267	+0.69%	4658	447,660	121,801,454
2022-08-02	277.8	269.45	279.5	258.55	-2.94%	7043	792,000	213,812,394
2022-08-01	265	277.6	278.5	265	+4.81%	8660	924,110	252,039,858
2022-07-29	260.3	264.85	266.65	258.45	+1.77%	3962	409,660	107,421,665
2022-07-28	263.4	260.25	265.95	254.55	-1.18%	5720	517,670	134,144,391
2022-07-27	264.8	263.35	277	261.75	-0.55%	8842	850,050	228,845,994
2022-07-26	253.3	264.8	264.9	253.3	+4.56%	4839	449,330	117,341,826
2022-07-25	254.2	253.25	257.9	250.25	+0.42%	3783	345,130	87,541,029
2022-07-22	242.1	252.2	257	242.05	+4.21%	8256	822,780	206,012,914
2022-07-21	257.45	242	257.75	237.2	-5.93%	11121	1,197,800	292,769,846
2022-07-20	263.8	257.25	265.8	255	-2.37%	3867	363,880	94,575,134
2022-07-19	267	263.5	267.55	258	-1.31%	3812	348,900	91,394,854
2022-07-18	265	267	268.55	264.3	+1.52%	2730	243,920	64,883,219
2022-07-15	268	263	270	259.5	-1.13%	6937	721,410	190,431,555
2022-07-14	263.5	266	273	262	+0.95%	7471	724,910	193,743,392
2022-07-13	285.4	263.5	285.4	262	-7.05%	14051	1,101,980	298,059,557
2022-07-12	285.65	283.5	287.5	280	-1.61%	5282	522,030	147,618,159
2022-07-11	299	288.15	299.7	283	-3.14%	12321	1,189,330	344,216,303
2022-07-08	279.3	297.5	302	279.05	+6.52%	17097	1,902,880	560,384,517
2022-07-07	281.05	279.3	287	276.2	-0.90%	4278	333,620	93,769,513
2022-07-06	276.15	281.85	290	272.05	+2.06%	6657	598,920	170,735,121
2022-07-05	281.1	276.15	284	258	-1.38%	14880	1,311,400	351,973,959
2022-07-04	287.05	280	293	278.5	-2.86%	4748	399,160	113,593,395
2022-07-01	291.5	288.25	296	286	-2.47%	4763	460,150	133,497,208
2022-06-30	305.25	295.55	309.55	281.1	-3.10%	8647	703,720	208,419,749
2022-06-29	306.05	305	324.85	302	-0.02%	11842	1,102,770	344,845,617
2022-06-28	303.45	305.05	310	290.2	+1.19%	5804	570,000	172,801,739
2022-06-27	300	301.45	306.35	298.55	+1.16%	5108	426,670	129,279,609
2022-06-24	292.2	298	301.45	291.5	+2.53%	3911	368,780	109,159,475
2022-06-23	290	290.65	294.4	286	-0.79%	3313	330,160	95,859,171
2022-06-22	299	292.95	299.95	284.45	-1.63%	5380	444,700	129,854,059
2022-06-21	304	297.8	310	288.1	-1.72%	9127	776,220	232,743,124
2022-06-20	280	303	305	278	+7.83%	8892	806,490	237,343,032
2022-06-17	287.4	281	287.4	275.7	-2.12%	6250	456,880	128,197,958
2022-06-16	285.9	287.1	292.85	283.4	+1.32%	9264	799,690	229,622,484
2022-06-15	276.8	283.35	289	275.3	+3.96%	12418	1,207,690	340,634,373
2022-06-14	297	272.55	308.5	267.55	-8.85%	18997	1,649,790	462,874,810
2022-06-10	316.55	299	321	297.75	-5.89%	9695	697,780	213,689,129
2022-06-09	335	317.7	335	315.15	-5.16%	5616	419,790	136,181,037
2022-06-08	337.9	335	346	330.45	-0.55%	2273	225,400	76,323,409
2022-06-07	334.85	336.85	347	333.3	+0.90%	2848	213,190	71,871,651
2022-06-06	341.85	333.85	341.85	330	-1.26%	2086	140,700	47,049,273
2022-06-03	345	338.1	348	335	-2.00%	2986	184,120	62,279,091
2022-06-02	331.05	345	349	330	+4.14%	6653	417,930	142,385,887
2022-06-01	329.5	331.3	337	325.05	+0.68%	3974	213,850	71,004,326
2022-05-31	337.55	329.05	338.8	323	-2.52%	2746	186,000	62,033,069
2022-05-30	339.95	337.55	339.95	329.1	+0.18%	4068	224,550	75,045,330
2022-05-27	344.95	336.95	349.45	334.5	-1.48%	3397	245,990	83,937,926
2022-05-26	340	342	354.9	337.15	+0.60%	4068	336,820	115,510,727
2022-05-25	347	339.95	347	330	+0.13%	4623	326,830	109,791,145
2022-05-24	350	339.5	350	324.8	-3.58%	9815	1,091,440	362,573,899
2022-05-23	371.75	352.1	375.75	346.5	-5.43%	4915	308,480	111,591,874
2022-05-20	377.5	372.3	380	368	-1.38%	3182	187,070	69,683,259
2022-05-19	384	377.5	391	375	-1.72%	2316	199,280	75,985,607
2022-05-18	377.5	384.1	391.1	377.5	+1.67%	3301	298,910	115,417,939
2022-05-17	379.45	377.8	380.7	374.1	+0.71%	2768	218,710	82,600,570
2022-05-16	372	375.15	384.7	370.6	+0.85%	2869	232,100	87,544,040
2022-05-13	377	372	379.95	369.1	-0.11%	2180	118,000	43,989,705
2022-05-12	390.1	372.4	394.5	367	-4.06%	3944	239,540	90,856,451
2022-05-11	382	388.15	391.45	381.6	+1.21%	2438	138,500	53,658,527
2022-05-06	387.5	383.5	387.5	381	-1.15%	2144	103,340	39,685,726
2022-05-05	391.55	387.95	396.8	386.6	-0.87%	2694	148,720	58,215,014
2022-05-04	404	391.35	405.7	390	-3.13%	2681	193,290	76,937,737
2022-04-29	401	404	408	394	-0.25%	4223	322,340	129,302,476
2022-04-28	401.95	405	408.95	387.8	+2.32%	9057	652,440	261,775,757
2022-04-27	397	395.8	405	393.05	+0.19%	5662	343,370	137,570,806
2022-04-26	385	395.05	396.6	384.1	+2.61%	3109	266,510	104,520,463
2022-04-25	398	385	398	376.05	-3.80%	4829	432,120	166,215,756
2022-04-22	393.35	400.2	402.85	393.35	+1.57%	3447	353,280	140,961,240
2022-04-21	395.05	394	398	388.35	+0.51%	2789	206,710	81,521,490
2022-04-20	397.5	392	399.85	382	+0.22%	3821	255,420	100,873,762
2022-04-19	407	391.15	408	379.95	-2.98%	6384	534,570	209,687,067
2022-04-18	402.6	403.15	412.25	395.35	+1.14%	4576	283,220	114,256,197
2022-04-15	408.05	398.6	413	377.75	-2.34%	9468	780,150	312,173,390
2022-04-14	405.9	408.15	422.5	403	+1.56%	15557	1,284,520	530,486,851
2022-04-13	379.75	401.9	403.5	377.05	+6.69%	12867	1,135,400	445,916,164
2022-04-12	374.3	376.7	377.7	361	+0.72%	3934	239,390	88,463,549
2022-04-11	370	374	386	361.25	+0.54%	5611	418,810	158,271,161
2022-04-08	382.05	372	383.2	365.6	-2.63%	4064	230,820	86,410,642
2022-04-07	387	382.05	391	375.6	-0.89%	5547	401,440	154,630,292
2022-04-06	365.1	385.5	390	365.1	+4.05%	6543	478,580	183,844,416
2022-04-05	391	370.5	395	355	-4.26%	10442	814,290	307,070,560
2022-04-04	399.8	387	399.8	365.05	-2.51%	11643	1,098,250	419,969,972
2022-04-01	422	396.95	422.7	388.45	-6.18%	14917	1,395,370	563,453,636
2022-03-31	420.05	423.1	439.5	402.55	-0.29%	15226	1,430,110	608,948,954
2022-03-30	410	424.35	440.9	390	+9.42%	14806	1,264,250	528,216,591
2022-03-29	350	387.8	399	339	+10.83%	15372	1,646,390	628,836,940
2022-03-28	352	349.9	390	281	+9.34%	25208	2,711,860	941,119,358
2022-02-25	292.9	320	355	281	+20.17%	38464	6,036,260	1,920,716,177
2022-02-24	433.2	266.3	433.2	165	-44.67%	43683	9,467,540	2,506,205,661
2022-02-22	396	481.3	494.5	380	+13.25%	37043	6,294,410	2,718,355,161
2022-02-21	502	425	507.35	395	-12.73%	34406	5,462,990	2,455,785,757
2022-02-18	501.45	487	508	457.1	-1.67%	27451	3,520,420	1,688,981,148
2022-02-17	505.1	495.25	522.3	495.25	-4.21%	26122	4,253,140	2,159,973,014
2022-02-16	483.6	517	520	472.5	+8.29%	37636	5,783,360	2,889,158,078
2022-02-15	459	477.4	486.7	452.05	+5.50%	22783	3,613,640	1,710,180,778
2022-02-14	445.4	452.5	456.4	434.5	-1.42%	18784	4,601,170	2,046,714,981
2022-02-11	453.3	459	459.15	442.45	-0.78%	10722	1,734,740	784,062,763
2022-02-10	461	462.6	465.95	447.65	+0.30%	19637	2,657,430	1,216,009,535
2022-02-09	417.1	461.2	467.7	417.1	+10.96%	30855	4,619,720	2,074,556,061
2022-02-08	413.05	415.65	416.7	408.65	+1.73%	5504	788,200	325,535,199
2022-02-07	412.25	408.6	414.1	404.9	+0.16%	5175	576,330	235,675,429
2022-02-04	410	407.95	417.2	404.85	+0.58%	6681	1,309,540	539,607,713
2022-02-03	418	405.6	423.25	403.35	-3.84%	7413	1,127,660	465,901,643
2022-02-02	418.85	421.8	423.7	412.15	+1.70%	6853	836,410	350,168,547
2022-02-01	416.2	414.75	420.55	408.2	-0.27%	7191	881,300	365,967,562
2022-01-31	419	415.88	425.5	414.1	+0.69%	8838	1,045,780	439,407,567
2022-01-28	420.12	413.04	424.4	410.04	+0.12%	9035	1,312,840	546,554,753
2022-01-27	407.86	412.56	420.9	400.2	+1.10%	12379	1,670,990	692,330,551
2022-01-26	387.54	408.08	416.52	386.1	+4.89%	15720	2,180,780	881,868,127
2022-01-25	383	389.06	400	377.76	+3.03%	15891	2,677,370	1,041,507,229
2022-01-24	415	377.6	417.92	369	-8.97%	25262	3,662,150	1,411,581,294
2022-01-21	410	414.8	424.7	402.7	+0.24%	13320	2,343,720	973,182,788
2022-01-20	420.04	413.8	432.72	401.3	+0.68%	16770	2,835,090	1,175,476,551
2022-01-19	384.84	411	423.84	367.08	+6.42%	28494	4,920,920	1,995,981,363
2022-01-18	425	386.2	426.28	372.16	-9.56%	43909	7,665,630	2,991,031,960
2022-01-17	444	427	450.52	419.12	-8.54%	28489	4,202,890	1,833,707,252
2022-01-14	476.02	466.88	487.4	449.04	-1.89%	29409	4,082,140	1,907,899,725
2022-01-13	455	475.86	490.5	455	-0.60%	22131	3,196,130	1,542,600,626
2022-01-12	475.4	478.72	481.84	458.04	+0.72%	27030	4,264,670	2,000,993,132
2022-01-11	486.3	475.32	492.52	475	-2.13%	12466	1,498,220	726,485,333
2022-01-10	483	485.64	493.68	483	+1.15%	13625	1,524,930	744,453,388
2022-01-06	480.7	480.1	484.78	473.02	-0.74%	12139	1,344,420	645,053,037
2022-01-05	485.3	483.7	488.78	478	-0.13%	12380	1,431,430	694,032,518
2022-01-04	478.94	484.34	485.44	475.78	+1.92%	9539	1,000,500	481,816,215
2022-01-03	470	475.2	486.54	470	0.00%	13483	1,290,750	619,015,342

Архив котировок акции RASP по годам

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