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)
2023-12-29	428.4	432.9	434.65	422.05	+1.45%	4658	646,910	278,535,339
2023-12-28	433.8	426.7	435.1	424.8	-1.72%	6960	1,012,190	433,713,369
2023-12-27	437.2	434.15	439.5	431.55	-0.86%	7757	1,242,690	540,468,127
2023-12-26	429.5	437.9	442.5	420.65	+2.07%	23446	3,483,120	1,513,017,212
2023-12-25	427	429	436.7	426.2	+0.94%	18517	2,694,210	1,163,893,500
2023-12-22	413	425	426.95	413	+2.91%	16087	2,895,520	1,220,367,275
2023-12-21	412.9	413	415.7	396.8	+0.02%	12292	2,138,420	868,061,942
2023-12-20	412.95	412.9	414.75	410.2	+0.21%	3660	473,840	195,350,591
2023-12-19	416	412.05	416	405.85	-1.18%	12575	1,806,030	741,202,583
2023-12-18	405.8	416.95	419.5	400.5	+3.72%	11331	1,718,120	701,245,304
2023-12-15	390	402	404.95	389.1	+2.43%	9957	2,093,260	833,896,788
2023-12-14	396	392.45	396.95	383.2	+0.22%	7646	1,190,810	465,842,826
2023-12-13	385.35	391.6	404	383.35	+0.41%	10182	1,743,740	686,553,202
2023-12-12	388.55	390	396.3	375.4	+0.01%	15158	2,402,490	925,257,541
2023-12-11	411.3	389.95	412.4	384.65	-5.12%	18246	2,727,010	1,089,098,733
2023-12-08	402.45	411	411	402.45	+2.12%	12780	2,658,350	1,084,695,105
2023-12-07	396.85	402.45	405.6	394.65	+1.00%	18806	2,763,180	1,108,499,230
2023-12-06	395	398.45	402.4	392.7	+1.49%	19695	2,782,070	1,108,558,712
2023-12-05	390	392.6	395.85	384.4	+0.85%	10156	1,154,720	449,574,624
2023-12-04	387.45	389.3	397	384.15	-0.23%	8605	1,181,200	460,605,588
2023-12-01	388.5	390.2	396.9	383.35	+0.42%	13834	2,144,440	840,171,107
2023-11-30	377.4	388.55	389	373.4	+2.95%	10399	1,771,230	680,562,089
2023-11-29	387	377.4	393	375.55	-2.48%	10516	1,896,360	727,984,794
2023-11-28	368.95	387	388.4	360.95	+4.88%	11386	2,215,920	828,812,258
2023-11-27	380	369	380	366.1	-2.89%	7299	1,194,690	444,980,125
2023-11-24	383.65	380	384.65	376.1	-0.95%	5319	778,500	295,430,756
2023-11-23	387	383.65	387.5	377.8	-0.99%	7076	1,279,000	490,933,695
2023-11-22	394.2	387.5	399.9	386	-1.60%	11325	1,906,240	748,139,228
2023-11-21	384	393.8	395	376.2	+2.53%	17444	2,920,850	1,121,469,183
2023-11-20	396.5	384.1	399.95	383.1	-1.97%	15994	2,321,670	907,872,361
2023-11-17	401.5	391.8	405.45	387	-3.12%	30724	5,629,110	2,224,902,989
2023-11-16	413.5	404.4	417.75	404.05	-2.08%	31458	5,256,980	2,161,967,426
2023-11-15	411	413	420.8	401.35	+0.74%	50310	9,487,460	3,927,401,077
2023-11-14	395.6	409.95	415	387	+3.52%	78241	13,791,080	5,580,299,872
2023-11-13	372	396	396.85	371.2	+6.90%	44860	7,218,270	2,811,652,119
2023-11-10	359.35	370.45	374.75	359.35	+3.09%	12736	1,893,340	697,927,943
2023-11-09	359.3	359.35	363.15	355.25	+0.13%	4055	520,360	186,351,451
2023-11-08	360.2	358.9	365.5	358.2	-0.13%	6074	827,070	299,332,443
2023-11-07	354.15	359.35	361.8	351.55	+1.77%	4533	590,070	210,675,034
2023-11-06	350	353.1	354.85	350	+0.58%	1807	211,750	74,786,803
2023-11-03	353	351.05	355.45	347.05	-0.10%	2997	369,140	129,620,148
2023-11-02	349	351.4	355.5	348	+0.64%	4946	783,310	276,239,685
2023-11-01	348.3	349.15	351.05	347.2	+0.33%	3261	389,080	136,004,241
2023-10-31	353.7	348	353.7	344.15	-1.65%	6126	851,020	296,545,157
2023-10-30	363	353.85	363	346.2	-1.79%	5329	748,680	267,231,789
2023-10-27	359	360.3	366.4	350.2	+0.60%	12412	1,964,500	704,050,511
2023-10-26	367.95	358.15	380	357.85	-2.33%	26556	4,160,400	1,548,653,333
2023-10-25	361.9	366.7	367.95	361.9	+1.33%	5199	743,690	272,222,653
2023-10-24	365.25	361.9	369.25	359.7	-0.92%	5578	720,000	262,059,580
2023-10-23	362.2	365.25	371.8	360.35	+0.84%	10186	1,310,480	480,332,354
2023-10-20	363.9	362.2	372.55	357.25	-0.45%	11356	1,810,630	659,857,597
2023-10-19	348.75	363.85	366.15	348.5	+3.37%	13819	2,034,440	734,239,284
2023-10-18	354	352	356.2	348.35	-0.34%	4532	627,640	220,938,860
2023-10-17	354.65	353.2	357.9	351.85	-0.41%	4544	517,090	183,061,822
2023-10-16	350	354.65	359	350	+1.50%	4884	668,790	236,877,137
2023-10-13	347.9	349.4	349.6	344.1	+0.43%	5516	928,860	321,574,758
2023-10-12	345.15	347.9	352	342.7	-1.65%	5885	934,060	324,907,029
2023-10-11	357	353.75	358.85	352.4	-0.91%	4058	552,130	196,472,858
2023-10-10	355.2	357	359.15	348.3	-0.24%	12855	2,062,140	726,614,722
2023-10-09	359.95	357.85	363	355.75	-0.56%	7495	952,610	342,553,141
2023-10-06	355.55	359.85	360	354.4	+1.77%	9794	1,194,850	427,726,257
2023-10-05	348.65	353.6	355	343.1	+1.42%	5698	799,610	280,669,186
2023-10-04	349	348.65	354	345.75	-0.40%	3718	469,610	164,440,812
2023-10-03	348.05	350.05	352.6	344	+0.57%	4028	488,330	170,118,694
2023-10-02	354	348.05	357.6	344.2	-1.53%	7119	852,220	298,823,750
2023-09-29	348.85	353.45	356.6	347	+1.92%	9955	1,235,610	436,820,003
2023-09-28	341.2	346.8	350.5	339.05	+1.88%	7205	950,460	329,606,853
2023-09-27	335.35	340.4	343.55	334.25	+1.82%	5063	579,120	196,804,474
2023-09-26	331.7	334.3	335.8	321.85	+1.09%	4503	489,950	160,948,205
2023-09-25	333.95	330.7	333.95	325.1	+0.03%	3528	395,050	130,091,162
2023-09-22	326	330.6	336.8	319.25	+1.21%	7257	1,213,950	394,319,525
2023-09-21	336.45	326.65	336.45	326	-3.77%	7275	1,083,380	357,419,018
2023-09-20	339.9	339.45	342.8	326	-0.44%	7941	1,219,030	406,991,899
2023-09-19	348.4	340.95	348.8	336.5	-2.14%	5455	653,550	223,451,560
2023-09-18	354	348.4	360.85	348	-0.43%	5881	861,480	303,664,469
2023-09-15	346.35	349.9	351.75	341.15	+1.02%	4275	588,790	204,468,322
2023-09-14	353.95	346.35	355	334.65	-2.05%	14893	2,816,980	964,541,964
2023-09-13	343.4	353.6	355	343.1	+3.39%	10910	1,612,680	564,297,187
2023-09-12	341.2	342	348.9	340.05	+0.57%	4910	773,990	266,535,634
2023-09-11	349.8	340.05	350.65	339.5	-1.93%	6818	928,410	318,797,681
2023-09-08	354.95	346.75	358	341.5	-1.85%	9902	1,166,950	406,938,531
2023-09-07	368	353.3	372.5	342.45	-3.99%	17227	2,336,650	839,226,496
2023-09-06	373.6	368	374	368	-1.60%	4945	603,510	223,670,613
2023-09-05	374.5	374	377.9	371	-0.03%	8051	1,070,070	399,559,952
2023-09-04	361.05	374.1	375.95	360.4	+3.24%	14313	2,355,790	877,479,189
2023-09-01	365	362.35	365	356.7	-0.59%	6155	873,040	315,261,882
2023-08-31	368	364.5	369.8	362.35	-1.00%	5453	738,970	270,358,133
2023-08-30	368	368.2	369.85	364.5	+0.29%	8005	727,320	267,645,502
2023-08-29	371	367.15	373	365.4	-1.04%	8040	1,140,490	419,461,394
2023-08-28	355	371	371.9	354	+4.80%	16546	2,873,300	1,053,348,035
2023-08-25	356.55	354	357.3	352.45	-0.08%	3786	426,160	151,120,541
2023-08-24	357.2	354.3	359.75	349.35	-1.96%	9984	1,406,790	499,018,236
2023-08-23	365.2	361.4	368.35	352.95	-1.04%	10764	1,444,830	519,466,537
2023-08-22	360.3	365.2	366.9	360.25	+1.37%	10198	1,357,540	494,390,981
2023-08-21	348.3	360.25	360.5	347.05	+3.48%	10110	1,242,220	442,034,778
2023-08-18	348.3	348.15	350.4	344.25	-0.03%	4049	409,030	141,936,862
2023-08-17	346	348.25	351.35	341.05	+1.24%	7272	936,880	324,072,168
2023-08-16	358.5	344	362	337	-5.05%	19428	2,747,120	953,259,604
2023-08-15	357	362.3	368.45	348.1	-0.47%	13218	1,678,330	607,522,651
2023-08-14	373.3	364	376.5	360.5	-2.15%	14729	1,910,420	707,823,566
2023-08-11	372.3	372	379.5	367.05	-0.08%	19557	2,881,110	1,072,574,916
2023-08-10	377.15	372.3	382.85	364.15	-1.27%	39599	6,961,640	2,592,664,451
2023-08-09	387	377.1	398.55	376.2	-2.26%	30973	4,488,160	1,737,712,934
2023-08-08	358.7	385.8	388	343.1	+7.54%	34554	6,373,020	2,330,691,236
2023-08-07	357.2	358.75	372.4	357.05	+0.99%	11802	1,593,880	578,961,688
2023-08-04	368	355.25	380	339	-2.64%	28418	4,232,810	1,545,812,623
2023-08-03	358	364.9	369	358	+2.00%	11663	1,667,430	607,786,905
2023-08-02	358	357.75	362	356.05	+0.49%	8681	1,121,800	403,102,211
2023-08-01	350	356	363.15	342.3	+2.31%	22565	3,364,740	1,192,430,130
2023-07-31	336.25	347.95	349	336	+3.83%	11662	1,627,070	556,443,633
2023-07-28	337	335.1	337.9	331.2	-0.46%	6280	795,820	265,962,772
2023-07-27	335	336.65	344.25	333	+0.97%	12734	1,986,240	671,148,107
2023-07-26	325.5	333.4	339	325.5	+2.60%	23096	3,968,620	1,326,506,243
2023-07-25	321.8	324.95	327.3	321	+0.98%	6211	754,160	244,967,394
2023-07-24	323.8	321.8	327.45	320	-0.63%	9504	1,244,950	401,964,574
2023-07-21	325	323.85	329	317	-1.28%	27031	5,478,870	1,766,349,327
2023-07-20	311.5	328.05	338.45	302.5	+5.74%	60501	10,829,690	3,518,148,355
2023-07-19	298.6	310.25	314.8	296.6	+4.23%	33713	5,169,970	1,594,574,032
2023-07-18	297.9	297.65	298.7	295.55	+0.59%	5800	675,270	200,788,662
2023-07-17	294.35	295.9	298	293.75	+0.10%	5323	604,750	179,154,379
2023-07-14	295.7	295.6	295.95	294.05	-0.05%	3064	260,600	76,928,706
2023-07-13	296.1	295.75	298.85	294	-0.12%	5365	619,540	183,372,166
2023-07-12	296	296.1	296.95	293.5	+0.30%	6535	949,390	279,894,172
2023-07-11	299	295.2	302.4	295	-0.87%	9965	1,754,790	521,946,688
2023-07-10	297	297.8	300	296.15	+0.40%	3584	412,530	122,766,010
2023-07-07	296.3	296.6	298.95	295	+0.10%	3801	357,940	106,369,888
2023-07-06	298.4	296.3	301.7	295.25	-0.20%	5271	634,970	189,929,505
2023-07-05	297	296.9	303.6	293.1	+0.02%	9736	1,275,150	381,262,101
2023-07-04	297.95	296.85	297.95	293	+0.51%	3266	355,190	105,004,375
2023-07-03	296.55	295.35	297.8	295	+0.63%	4667	547,170	162,119,829
2023-06-30	289.5	293.5	296	289.05	+1.31%	5819	551,880	161,687,722
2023-06-29	291	289.7	293	288.25	+0.28%	3856	412,680	119,858,275
2023-06-28	292	288.9	294	285.2	-0.62%	5293	576,870	167,932,000
2023-06-27	290.95	290.7	291.7	287.4	+0.61%	2960	355,660	102,963,142
2023-06-26	290	288.95	294	286.35	-1.10%	5999	833,860	241,448,019
2023-06-23	295.65	292.15	296.85	291.6	-2.13%	6226	933,100	274,424,246
2023-06-22	301.9	298.5	304.8	297	-1.13%	5385	662,640	198,717,654
2023-06-21	300.75	301.9	306.15	297.95	+1.33%	10737	1,497,140	453,726,716
2023-06-20	293.7	297.95	302	291.2	+1.45%	15244	2,244,360	667,625,227
2023-06-19	293.1	293.7	294.95	291.2	+1.05%	6058	653,630	191,499,556
2023-06-16	285.25	290.65	293.9	284.9	+2.22%	9909	1,397,610	406,664,285
2023-06-15	284.6	284.35	286	282.45	+0.07%	3478	377,070	107,322,474
2023-06-14	284.8	284.15	286.85	280.2	+0.09%	5075	424,260	120,508,673
2023-06-13	284.5	283.9	284.9	283	+0.26%	2704	263,010	74,679,821
2023-06-09	284.3	283.15	285.65	282.6	-0.40%	2540	170,240	48,308,096
2023-06-08	285	284.3	288	282.4	-0.12%	4326	388,210	110,604,715
2023-06-07	284.2	284.65	286.9	282.05	+0.14%	3429	319,530	91,063,693
2023-06-06	277	284.25	284.25	275.4	+1.63%	5532	545,750	152,293,282
2023-06-05	287	279.7	287.85	279.6	-1.98%	4902	456,620	129,347,993
2023-06-02	281.5	285.35	287.5	281.45	+1.39%	4018	460,920	131,200,950
2023-06-01	285	281.45	287.65	277.05	-1.25%	10406	1,352,950	379,599,786
2023-05-31	289	285	289.65	282.05	-1.38%	5738	566,610	161,685,516
2023-05-30	293.5	289	302.2	276.45	-2.30%	14327	2,316,090	681,093,286
2023-05-29	288.85	295.8	298	287	+2.57%	9611	1,522,900	448,661,608
2023-05-26	286.7	288.4	288.5	285.2	+0.54%	2226	189,410	54,462,166
2023-05-25	289.4	286.85	291.05	285.85	-0.59%	2552	202,350	58,216,013
2023-05-24	286.8	288.55	291	284.7	+1.12%	3137	333,610	95,865,309
2023-05-23	286.3	285.35	286.6	283.55	-0.23%	2165	271,840	77,369,878
2023-05-22	284.85	286	289	283.75	+0.90%	3932	366,440	104,811,354
2023-05-19	283.1	283.45	286	275.5	-1.29%	9087	1,401,300	394,482,346
2023-05-18	288.05	287.15	293.45	286.3	-0.21%	4689	721,290	208,831,554
2023-05-17	291.35	287.75	293.25	286	-1.32%	3672	364,390	105,472,010
2023-05-16	293	291.6	294.6	288.8	+0.03%	3558	472,590	137,827,268
2023-05-15	287	291.5	294	286.5	+2.42%	5628	749,060	217,261,939
2023-05-12	287	284.6	289.1	281.95	-1.86%	6051	902,300	257,204,774
2023-05-11	281.5	290	298.45	281.5	+3.39%	13342	1,869,190	541,350,305
2023-05-10	268.3	280.5	282.2	265.8	+4.16%	6398	859,530	238,185,769
2023-05-08	274.75	269.3	274.8	268.7	-1.79%	2966	321,870	87,048,774
2023-05-05	277.3	274.2	279.2	274	-0.42%	3410	507,120	140,179,721
2023-05-04	275	275.35	278.85	272.6	-0.11%	4798	584,030	161,214,905
2023-05-03	284.85	275.65	287.5	275.05	-2.94%	6417	829,740	231,344,888
2023-05-02	287.8	284	289.9	279.1	-1.78%	6639	1,057,710	301,660,691
2023-04-28	291	289.15	293.15	286.2	-0.98%	6024	817,080	236,197,901
2023-04-27	293.45	292	295.5	291	-0.39%	4301	690,440	202,194,613
2023-04-26	295.1	293.15	295.55	291.2	-0.66%	4483	607,850	178,393,413
2023-04-25	295.65	295.1	296.9	293.15	-0.19%	2438	353,220	104,195,427
2023-04-24	294	295.65	298.15	291.75	+0.54%	6532	1,410,680	417,480,472
2023-04-21	296	294.05	297.85	292	-0.78%	5404	781,780	229,651,072
2023-04-20	296.55	296.35	300.8	291.2	-0.07%	13145	2,981,330	884,911,121
2023-04-19	295.5	296.55	307.8	288.05	+0.24%	55467	10,661,150	3,188,360,743
2023-04-18	291.5	295.85	299.5	288.65	+1.82%	24204	3,553,010	1,050,419,478
2023-04-17	283.7	290.55	290.9	282.6	+3.51%	12294	1,844,590	530,385,287
2023-04-14	280.65	280.7	281.95	276.05	+0.36%	3977	430,010	120,057,476
2023-04-13	280.9	279.7	284.95	278.4	+0.49%	9483	1,242,430	350,055,784
2023-04-12	275	278.35	281	275	+1.27%	6431	791,770	220,408,178
2023-04-11	284.95	274.85	287.85	272	-2.54%	21323	3,290,350	924,609,634
2023-04-10	275.8	282	283.8	274.85	+2.25%	13211	1,967,420	551,052,327
2023-04-07	274.35	275.8	276.6	274	+0.84%	6385	626,530	172,672,422
2023-04-06	273	273.5	275.85	271.3	-0.04%	3268	398,020	109,078,779
2023-04-05	273.4	273.6	275.3	269.7	-0.02%	4184	433,960	118,328,185
2023-04-04	277	273.65	277.5	273.35	-0.96%	4388	470,530	129,516,091
2023-04-03	274.05	276.3	277.8	274.05	+1.23%	4296	478,910	132,421,164
2023-03-31	276.7	272.95	277.35	268.2	-1.36%	7182	832,680	227,263,110
2023-03-30	278	276.7	280.45	275.8	+0.44%	8389	1,137,920	316,590,451
2023-03-29	274.45	275.5	279.85	273	+0.69%	10272	1,392,530	385,486,460
2023-03-28	274.75	273.6	275.4	270.2	-0.15%	4305	450,230	122,775,334
2023-03-27	272	274	275.45	271.75	+1.31%	5389	606,480	166,147,721
2023-03-24	269.1	270.45	272.8	268.6	+0.28%	2748	362,410	97,953,522
2023-03-23	268.7	269.7	272.05	267.1	+0.37%	4455	520,780	140,730,857
2023-03-22	272.3	268.7	273	268.35	-1.32%	5169	595,020	160,796,044
2023-03-21	277	272.3	279.7	270.35	-1.27%	9930	1,308,790	359,258,182
2023-03-20	268.7	275.8	277.9	264.05	+2.87%	15202	1,991,710	544,371,787
2023-03-17	267	268.1	272.85	266.85	+0.64%	11410	1,721,610	463,808,192
2023-03-16	268.7	266.4	270.6	260.8	-0.89%	27081	5,212,490	1,379,998,164
2023-03-15	275	268.8	275.35	264.3	-2.64%	29927	4,500,670	1,213,797,356
2023-03-14	279.05	276.1	291	275.05	-1.71%	32478	5,144,820	1,450,371,401
2023-03-13	280.05	280.9	288.7	275.2	+0.50%	24124	3,168,720	896,055,542
2023-03-10	277.6	279.5	279.85	275.7	-0.11%	5962	687,460	190,952,648
2023-03-09	279.15	279.8	281.95	274	+0.41%	13446	1,689,480	470,061,808
2023-03-07	265.85	278.65	278.8	265.55	+4.85%	17175	2,298,670	627,913,066
2023-03-06	265	265.75	268	264.75	+0.89%	5642	594,330	158,367,627
2023-03-03	259	263.4	263.5	259	+1.48%	3308	385,850	101,070,635
2023-03-02	265.85	259.55	265.9	255.85	-2.13%	8996	1,061,660	276,545,140
2023-03-01	264	265.2	266.5	263.1	+1.05%	8957	1,020,530	270,505,897
2023-02-28	255.9	262.45	262.85	255.8	+2.58%	11260	1,224,450	319,870,549
2023-02-27	249.15	255.85	255.95	248	+3.02%	6894	828,080	209,882,069
2023-02-24	245.9	248.35	252.2	245	+1.35%	5527	570,620	142,241,274
2023-02-22	247	245.05	247.15	243.5	-0.49%	2562	269,850	66,129,452
2023-02-21	244.4	246.25	249.4	241.35	+1.53%	5486	698,770	171,564,636
2023-02-20	244	242.55	244.45	236	-0.06%	6018	546,590	131,041,626
2023-02-17	243.65	242.7	245.95	241.5	-0.39%	3022	277,260	67,499,033
2023-02-16	243.05	243.65	247.85	242	+0.52%	5387	588,830	144,534,200
2023-02-15	254.25	242.4	254.25	241	-4.66%	9681	897,230	221,103,953
2023-02-14	263.15	254.25	263.15	251	-3.14%	8819	879,730	225,043,164
2023-02-13	262	262.5	266.4	261.2	+0.57%	5608	637,130	168,320,636
2023-02-10	259.5	261	261.8	257.7	+0.58%	2791	315,830	82,008,071
2023-02-09	261	259.5	264.4	256.95	-0.36%	4402	464,400	120,568,748
2023-02-08	264.4	260.45	267.45	258.95	-1.10%	6957	764,990	201,177,674
2023-02-07	266	263.35	270.65	260	-1.00%	9683	1,283,950	339,684,447
2023-02-06	251.75	266	266.8	250.55	+5.66%	14011	1,647,190	430,644,812
2023-02-03	254.85	251.75	254.85	250.05	-0.89%	3814	446,210	112,376,713
2023-02-02	252.1	254	256	251.8	+0.91%	4290	530,610	134,822,970
2023-02-01	251	251.7	253.95	250	+0.54%	3845	418,980	105,722,480
2023-01-31	250.6	250.35	253.75	248.4	-0.26%	5108	530,950	133,442,603
2023-01-30	255.1	251	258.85	241.3	-1.14%	12448	1,477,990	373,949,192
2023-01-27	245.35	253.9	255.4	245.35	+3.51%	15843	2,286,210	575,302,533
2023-01-26	242	245.3	246.8	241	+1.85%	5443	647,840	158,395,927
2023-01-25	241	240.85	242.9	239	-0.54%	2664	248,730	59,902,767
2023-01-24	243.7	242.15	245.7	240.5	-0.45%	3396	369,420	89,857,735
2023-01-23	243	243.25	245.45	241.05	+0.60%	3547	376,470	91,839,669
2023-01-20	241	241.8	245	236.8	+0.33%	4087	449,200	108,043,185
2023-01-19	242.5	241	242.55	234.85	-0.62%	7585	808,010	193,155,512
2023-01-18	246.7	242.5	246.8	240.65	-1.50%	7158	779,950	190,084,196
2023-01-17	239	246.2	249.8	238.8	+3.36%	20514	2,399,970	589,609,227
2023-01-16	232.6	238.2	238.75	231.2	+3.14%	7122	701,960	165,674,940
2023-01-13	232.35	230.95	234	230	-0.28%	3708	403,820	93,575,469
2023-01-12	228.7	231.6	232.9	227.05	+2.09%	5416	575,740	133,025,176
2023-01-11	224	226.85	227.4	223.5	+0.96%	2666	250,190	56,576,392
2023-01-10	224.8	224.7	225.65	223	-0.04%	2182	195,300	43,750,934
2023-01-09	225.9	224.8	227.25	223.9	-0.64%	3480	303,310	68,396,358
2023-01-06	230.55	226.25	231.65	225.85	-1.57%	3115	283,360	64,804,821
2023-01-05	231.25	229.85	231.25	229.2	-0.17%	1123	92,220	21,214,220
2023-01-04	231.25	230.25	232.05	228.5	-0.43%	2047	156,910	36,075,063
2023-01-03	228.75	231.25	232	227	0.00%	2899	280,060	64,591,072

Архив котировок акции RASP по годам

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