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)
2024-12-30	253	262.7	263.65	253	+4.23%	2918	401,120	103,906,163
2024-12-28	251.8	252.05	255.95	249.1	+0.34%	2019	256,730	64,794,418
2024-12-27	248.15	251.2	252	247.55	+1.27%	1963	215,700	53,997,859
2024-12-26	250.55	248.05	256.65	247.05	-0.88%	2949	446,660	112,150,237
2024-12-25	245	250.25	250.25	241.15	+2.12%	3650	531,670	130,444,930
2024-12-24	249	245.05	251.95	245.05	-1.84%	2938	382,880	94,967,509
2024-12-23	249	249.65	258	245.35	+0.99%	4765	830,530	208,687,668
2024-12-20	231.35	247.2	249.85	227	+6.55%	7872	1,210,610	289,796,061
2024-12-19	236.1	232	236.55	230.2	-1.47%	4737	794,460	184,634,679
2024-12-18	230	235.45	235.8	228.5	+2.39%	2855	441,170	102,228,416
2024-12-17	230.6	229.95	232.95	228.5	-1.05%	2997	460,020	105,926,171
2024-12-16	235.65	232.4	235.65	226.6	-1.38%	4757	728,740	167,670,003
2024-12-13	232.4	235.65	242	231.45	+1.27%	4061	630,700	148,815,828
2024-12-12	237.5	232.7	239.9	232.55	-2.14%	4055	649,470	153,269,032
2024-12-11	241.4	237.8	243.5	233.4	-1.88%	6389	1,125,510	268,665,026
2024-12-10	252.7	242.35	253.05	238.9	-4.10%	9086	1,530,740	372,644,022
2024-12-09	247.5	252.7	257.35	245	+2.02%	5156	566,930	142,325,923
2024-12-06	253.05	247.7	253.4	243.05	-1.90%	3865	495,020	122,583,171
2024-12-05	239.5	252.5	252.85	232.8	+5.43%	7080	1,157,670	280,659,289
2024-12-04	250	239.5	256.5	238.6	-4.96%	4689	592,340	146,485,104
2024-12-03	264.65	252	266.1	252	-4.74%	3612	515,700	133,461,958
2024-12-02	271.85	264.55	272.5	262.75	-2.15%	3094	364,250	97,299,235
2024-11-29	260.95	270.35	270.9	256.25	+4.75%	4563	674,260	177,772,942
2024-11-28	251.95	258.1	261.8	246	+2.10%	9392	1,514,320	383,972,839
2024-11-27	240	252.8	255	225.85	+4.55%	11175	1,807,670	432,670,674
2024-11-26	259.45	241.8	266.6	240.05	-6.96%	8947	1,309,320	330,251,955
2024-11-25	265.1	259.9	266.95	259.2	-1.87%	3626	496,290	129,638,482
2024-11-22	267.7	264.85	267.7	262.05	-0.23%	1198	120,680	31,869,804
2024-11-21	264.6	265.45	266.85	260.8	+0.09%	2495	317,430	83,605,059
2024-11-20	262.45	265.2	270.95	260.8	+0.95%	3406	431,690	115,055,852
2024-11-19	268.8	262.7	271.8	261.5	-2.27%	2668	343,490	91,268,084
2024-11-18	267.2	268.8	270.05	265.55	-1.50%	1788	205,600	55,133,953
2024-11-15	271	272.9	273.8	270	+0.79%	1958	210,410	57,291,746
2024-11-14	273	270.75	273.95	269.95	-0.82%	1836	248,630	67,503,185
2024-11-13	277.8	273	279.6	270.5	-1.80%	4421	639,570	175,917,748
2024-11-12	284.2	278	285.95	278	-2.44%	1973	253,260	71,496,546
2024-11-11	284	284.95	287.9	280.5	+0.12%	2885	325,670	92,624,545
2024-11-08	277.2	284.6	288.35	276.5	+3.30%	6383	869,620	245,656,304
2024-11-07	272	275.5	275.75	268.05	+0.71%	2411	228,000	62,046,146
2024-11-06	271.7	273.55	279.9	268.75	+2.70%	5401	769,400	210,612,633
2024-11-05	264.45	266.35	268	262.5	+0.72%	2429	170,280	45,105,496
2024-11-02	264.9	264.45	265.45	261.1	-0.19%	1125	148,410	39,064,574
2024-11-01	262	264.95	266	259.7	+1.65%	3119	354,930	93,227,309
2024-10-31	265.1	260.65	266.5	259.15	-1.88%	3668	660,870	172,542,643
2024-10-30	270.95	265.65	271.3	263	-1.50%	3688	440,080	117,314,847
2024-10-29	262	269.7	270.9	259.8	+2.88%	5070	642,550	170,379,164
2024-10-28	261.05	262.15	262.9	259.05	-0.21%	4159	790,690	205,652,443
2024-10-25	264.15	262.7	271.7	259.9	-0.02%	4375	670,730	176,702,725
2024-10-24	259.75	262.75	268	258.2	+0.98%	4814	934,120	245,821,655
2024-10-23	260	260.2	261.9	258	-0.06%	2607	301,960	78,617,641
2024-10-22	259.65	260.35	262.4	259.35	+0.31%	1779	207,890	54,189,444
2024-10-21	261.7	259.55	262	259.25	-0.40%	1556	225,940	58,797,287
2024-10-18	261.5	260.6	262.25	259.75	+0.19%	1601	274,610	71,567,030
2024-10-17	262.6	260.1	266.3	259.75	-1.42%	3464	376,530	99,024,932
2024-10-16	267	263.85	271.8	261.35	-1.24%	3402	440,150	117,373,538
2024-10-15	264	267.15	269.5	262	+0.94%	3852	551,550	146,857,594
2024-10-14	256.85	264.65	266	256.8	+1.36%	4411	848,210	221,534,274
2024-10-11	258	261.1	264.15	255.3	+1.22%	6005	983,830	255,364,897
2024-10-10	263	257.95	264.65	255.05	-1.92%	7752	1,197,520	310,365,976
2024-10-09	277	263	277.5	261.1	-5.05%	11391	1,989,820	532,755,008
2024-10-08	279	277	280	276.05	-0.82%	1697	174,100	48,319,043
2024-10-07	282.8	279.3	284.8	276.25	-1.24%	2813	320,750	89,521,626
2024-10-04	284.6	282.8	286.8	281	-0.89%	1893	191,030	54,070,713
2024-10-03	287.85	285.35	288.2	279.2	-0.66%	3380	438,860	124,533,638
2024-10-02	295.95	287.25	296.4	284.5	-2.92%	3125	397,700	115,354,573
2024-10-01	295.2	295.9	297.8	291	+0.27%	3915	552,990	162,683,487
2024-09-30	300	295.1	307.95	295	-1.55%	6122	1,052,000	317,861,093
2024-09-27	301	299.75	304.6	296.25	-0.08%	3613	550,630	165,326,721
2024-09-26	295	300	301.65	290.9	+0.93%	4848	780,290	231,259,772
2024-09-25	291.05	297.25	306	288	+2.20%	11152	1,938,110	579,670,976
2024-09-24	291	290.85	298	285.5	0.00%	4645	656,900	191,772,221
2024-09-23	278.7	290.85	296.75	278.7	+4.62%	6952	980,000	283,600,552
2024-09-20	277.35	278	279.4	275.85	+0.40%	1884	210,210	58,452,024
2024-09-19	279.8	276.9	281.1	275	-1.07%	3170	375,750	104,573,914
2024-09-18	285.9	279.9	285.9	279.8	-2.13%	2434	289,430	81,675,521
2024-09-17	281.45	286	288.1	278.25	+1.82%	5855	601,030	169,641,516
2024-09-16	282.3	280.9	283.5	274.2	+0.32%	5455	658,010	183,112,209
2024-09-13	277.2	280	280.55	267.2	+0.81%	5334	888,290	243,393,473
2024-09-12	270.2	277.75	279	263.5	+2.81%	10596	1,343,860	364,626,618
2024-09-11	282	270.15	282.45	269.5	-4.03%	5370	749,020	206,270,467
2024-09-10	294.15	281.5	295	277.2	-4.30%	7161	995,580	283,238,425
2024-09-09	285.45	294.15	294.7	280.75	+3.59%	5710	727,430	207,322,948
2024-09-06	282.5	283.95	285.4	275.8	+0.69%	4034	743,910	208,233,875
2024-09-05	281.45	282	294.25	276.6	+1.37%	10418	1,662,110	476,352,047
2024-09-04	270.2	278.2	281.9	267.05	+3.04%	8195	1,127,590	311,930,310
2024-09-03	270.85	270	278	264.85	+0.09%	9791	1,718,340	466,366,752
2024-09-02	264.2	269.75	270	259.3	+1.97%	9142	1,643,800	434,617,095
2024-08-30	271	264.55	271.7	263	-1.82%	5279	947,840	252,512,543
2024-08-29	265.45	269.45	273	261.55	+1.05%	6681	1,152,490	307,771,305
2024-08-28	260.15	266.65	268	259.5	+2.50%	10818	1,453,910	383,080,298
2024-08-27	269.9	260.15	269.9	257.6	-3.29%	5550	926,670	242,918,373
2024-08-26	266.3	269	271.25	259.65	+3.36%	8675	1,255,040	333,581,832
2024-08-23	258.2	260.25	267.9	249	+0.74%	18572	5,155,320	1,319,210,586
2024-08-22	260	258.35	267.9	258	-0.63%	8188	1,672,900	437,586,077
2024-08-21	261.55	260	264.2	257.3	-0.38%	3766	607,780	157,972,867
2024-08-20	258.75	261	264.7	258	+0.38%	4629	597,600	156,214,406
2024-08-19	261.45	260	261.45	256.5	-0.33%	6678	908,830	234,816,869
2024-08-16	261.15	260.85	262	258.8	-0.57%	4376	854,470	222,558,184
2024-08-15	265.05	262.35	266.6	260.7	-1.30%	6546	1,254,730	329,364,671
2024-08-14	264.5	265.8	280	264.5	+0.49%	17640	2,615,200	705,472,266
2024-08-13	260.9	264.5	265	258.75	+1.67%	6622	1,080,440	283,859,509
2024-08-12	252.3	260.15	261.3	251.7	+2.36%	12175	2,004,040	517,115,053
2024-08-09	252.3	254.15	255.35	251.15	-1.59%	11240	1,983,700	502,895,154
2024-08-08	264.85	258.25	266.8	255.6	-2.38%	7128	1,218,950	316,766,618
2024-08-07	258	264.55	264.85	253.45	+2.32%	7997	1,220,780	315,447,500
2024-08-06	258.1	258.55	264.6	254	+0.41%	7158	975,040	251,957,729
2024-08-05	261	257.5	263.5	255.05	-3.05%	10312	1,289,780	332,782,472
2024-08-02	266	265.6	267.5	261.15	-0.84%	7337	754,360	199,129,168
2024-08-01	264.2	267.85	275	262.2	+1.38%	13407	1,776,940	477,413,095
2024-07-31	261.2	264.2	265.45	256.75	+1.07%	6209	831,320	216,609,363
2024-07-30	254.4	261.4	266.2	253.05	+2.07%	9731	1,491,570	389,365,969
2024-07-29	271.35	256.1	271.35	255.05	-5.69%	13056	1,886,720	490,211,037
2024-07-26	284.3	271.55	289	268.3	-4.67%	12989	1,898,230	525,399,881
2024-07-25	284.6	284.85	285.9	279.55	+0.12%	4953	749,750	212,131,253
2024-07-24	283.1	284.5	287.6	282.4	+0.55%	8184	743,210	211,812,185
2024-07-23	294.3	282.95	294.3	282.15	-3.92%	14716	2,164,290	617,627,636
2024-07-22	296.4	294.5	301	288.55	-0.19%	8254	1,196,150	351,943,100
2024-07-19	286.05	295.05	295.5	282.2	+3.35%	6199	935,650	270,745,722
2024-07-18	279.9	285.5	287	273.2	+2.53%	7018	1,000,660	280,437,213
2024-07-17	280.8	278.45	283.9	273.05	+0.16%	8667	1,247,820	347,026,653
2024-07-16	280.4	278	282.5	265.8	-0.87%	14503	2,437,710	663,684,033
2024-07-15	294.25	280.45	295.9	277.7	-5.27%	9940	1,446,560	411,151,345
2024-07-12	302.1	296.05	302.1	291.4	-1.78%	6055	806,670	238,598,814
2024-07-11	288.1	301.4	305	288	+3.93%	10062	1,377,930	412,385,877
2024-07-10	300	290	302.55	289	-4.21%	18023	2,416,820	717,811,299
2024-07-09	326.45	302.75	334.75	300	-7.13%	14645	2,084,310	647,066,840
2024-07-08	336.4	326	336.65	325.15	-2.04%	5253	730,040	240,761,923
2024-07-05	335	332.8	337.8	328.6	-0.70%	6793	773,780	258,301,335
2024-07-04	344.9	335.15	345.25	334.75	-2.93%	5776	628,140	212,622,512
2024-07-03	355.2	345.25	357.85	344.5	-3.11%	4182	372,220	129,806,491
2024-07-02	357.7	356.35	358.4	354.75	-0.38%	1247	99,110	35,346,955
2024-07-01	355	357.7	359.9	352.7	+0.62%	1900	146,420	52,262,378
2024-06-28	353.65	355.5	356.65	352.55	+0.62%	1626	140,370	49,747,914
2024-06-27	362	353.3	362	352.45	-2.27%	3159	406,010	144,944,429
2024-06-26	352	361.5	363	348	+2.58%	5345	631,320	226,153,362
2024-06-25	358.55	352.4	360	346	-1.33%	9148	942,090	330,533,748
2024-06-24	373.5	357.15	375.95	354.6	-4.75%	3410	424,910	154,345,936
2024-06-21	376.25	374.95	379.6	369	+0.04%	1987	186,790	69,856,991
2024-06-20	370.15	374.8	379.95	363.8	+1.04%	7224	666,790	249,318,586
2024-06-19	373.15	370.95	374.9	351	-1.00%	6270	772,130	280,423,644
2024-06-18	377.1	374.7	380	371	-0.64%	3502	340,120	127,363,882
2024-06-17	389.35	377.1	391	376	-3.21%	2629	254,840	97,026,825
2024-06-14	385.1	389.6	390	385.05	+0.88%	1045	93,190	36,123,530
2024-06-13	371	386.2	392	366	-0.89%	2469	198,270	76,006,035
2024-06-11	387.3	389.65	390.55	380.65	+0.19%	2005	219,630	84,584,551
2024-06-10	392.5	388.9	397.8	385.75	-0.92%	2114	212,900	84,033,490
2024-06-07	389.8	392.5	395	387.2	+0.68%	2304	230,090	90,122,414
2024-06-06	387	389.85	390.5	384.5	+0.58%	1476	210,090	81,553,834
2024-06-05	385.55	387.6	391.8	385.5	+0.54%	2256	338,730	131,682,243
2024-06-04	380.55	385.5	388	374	+0.94%	2818	396,000	151,234,049
2024-06-03	388.1	381.9	388.95	371.5	-1.75%	8994	967,860	366,348,886
2024-05-31	392.35	388.7	396.75	382.1	-0.52%	4875	502,920	195,936,395
2024-05-30	401.75	390.75	403.85	386	-2.43%	5341	525,880	207,142,840
2024-05-29	396.15	400.5	400.5	391	+0.88%	3236	369,170	146,811,994
2024-05-28	389.7	397	400.95	382.2	+2.23%	7426	864,260	340,944,994
2024-05-27	405.45	388.35	407.7	383.35	-4.21%	11220	975,950	387,263,832
2024-05-24	405.7	405.4	408	402	-0.07%	2539	386,680	156,361,823
2024-05-23	407.95	405.7	409.3	403.85	-0.55%	2429	221,690	90,003,632
2024-05-22	404.05	407.95	408.9	401	+0.60%	3909	318,780	129,159,797
2024-05-21	399	405.5	407.35	394.2	+1.36%	10454	1,470,130	588,517,034
2024-05-20	401	400.05	406.5	399.1	-0.20%	4697	866,370	348,114,540
2024-05-17	403.1	400.85	403.55	400.1	-0.56%	2240	222,670	89,278,674
2024-05-16	403.55	403.1	404.15	401.35	+0.05%	1434	222,300	89,449,584
2024-05-15	404.95	402.9	407.75	400	-0.51%	3849	423,360	170,709,748
2024-05-14	409.05	404.95	409.9	402.15	-0.98%	5054	533,410	216,358,241
2024-05-13	398	408.95	409.95	397.35	+2.75%	10412	1,107,800	449,167,115
2024-05-10	398	398	398.9	393.05	+0.13%	2110	196,880	77,934,769
2024-05-08	398.95	397.5	399	397.05	-0.36%	1165	119,180	47,361,292
2024-05-07	398.4	398.95	399.7	396.45	+0.48%	1160	124,210	49,450,447
2024-05-06	400	397.05	401.9	396.9	-0.74%	2207	246,390	98,243,769
2024-05-03	395.2	400	401.2	395.2	+1.16%	2044	246,600	98,227,107
2024-05-02	398	395.4	399	393.5	-0.54%	2200	403,650	160,035,662
2024-04-30	401.15	397.55	402.25	396	-0.72%	3754	536,130	214,244,445
2024-04-29	398.45	400.45	403.95	397.9	+0.84%	4781	714,920	285,760,934
2024-04-27	398.7	397.1	400.8	396.8	-0.06%	3499	579,030	230,811,199
2024-04-26	400	397.35	406.15	397.3	-0.49%	5752	788,660	317,135,858
2024-04-25	396	399.3	400.2	395.45	+0.88%	3550	571,710	227,469,054
2024-04-24	396	395.8	397.7	393.05	-0.30%	2854	549,470	217,281,617
2024-04-23	394.8	397	400.75	393	+0.56%	7223	1,290,390	511,239,634
2024-04-22	397.2	394.8	408.2	392	-0.77%	6449	946,770	377,681,648
2024-04-19	395.25	397.85	397.9	394.25	+0.66%	2131	344,550	136,367,454
2024-04-18	391.6	395.25	396.8	391.6	+0.97%	4289	618,660	244,231,099
2024-04-17	396.85	391.45	396.85	391.05	-0.60%	4382	1,544,480	607,614,345
2024-04-16	397.5	393.8	399.9	392	-0.66%	6212	1,047,500	413,222,959
2024-04-15	394.65	396.4	397.5	393.8	+0.44%	4560	642,110	253,912,009
2024-04-12	394.75	394.65	398.95	391.8	-0.10%	5459	1,502,560	592,525,755
2024-04-11	396	395.05	398	392.7	-0.42%	3248	788,720	311,363,860
2024-04-10	397.7	396.7	399.75	390	-0.31%	8494	879,770	347,509,477
2024-04-09	401.8	397.95	403.1	395.15	-0.81%	6040	1,075,950	428,093,838
2024-04-08	404	401.2	405.8	397.65	-0.24%	5707	600,380	241,272,725
2024-04-05	406.6	402.15	408.9	395.05	-1.08%	9448	1,108,570	444,483,458
2024-04-04	408.5	406.55	416	405.75	-0.23%	4240	499,800	204,961,884
2024-04-03	405.55	407.5	412.75	404.05	+0.87%	6159	750,210	306,249,082
2024-04-02	415	404	416.05	403.65	-2.65%	10669	877,440	358,972,196
2024-04-01	397.35	415	415	396.5	+4.68%	13247	1,727,810	704,871,272
2024-03-29	398	396.45	398.25	393.5	-0.20%	5012	523,500	207,034,103
2024-03-28	399.3	397.25	399.85	396	-0.44%	3235	323,560	128,841,050
2024-03-27	397.8	399	399.85	395.65	+0.49%	2636	312,190	124,135,351
2024-03-26	400	397.05	400.65	394.1	0.00%	2748	321,760	127,797,738
2024-03-25	394.05	397.05	402.1	393.4	+0.27%	3931	552,710	219,671,271
2024-03-22	406.55	396	406.55	387.85	-2.60%	8309	1,290,000	510,748,209
2024-03-21	394.9	406.55	406.95	394	+3.25%	12362	1,825,650	732,635,049
2024-03-20	390.7	393.75	397.4	376.05	+0.78%	6988	1,079,970	422,241,749
2024-03-19	392.1	390.7	395	390.05	-0.60%	6877	803,710	315,068,086
2024-03-18	392.1	393.05	395.2	390.5	+0.01%	9108	519,910	203,808,075
2024-03-15	395	393	398.5	390.05	-0.46%	11212	972,330	382,456,068
2024-03-14	384	394.8	395	379.55	+2.39%	17015	1,577,190	611,309,575
2024-03-13	392.15	385.6	394.95	385	-1.65%	6610	574,380	223,771,750
2024-03-12	390.3	392.05	395.7	384.05	+0.45%	8256	1,107,870	432,915,658
2024-03-11	398.2	390.3	401.65	390.3	-1.19%	7673	1,060,420	419,643,716
2024-03-07	394	395	395.9	388.05	+0.20%	7932	1,351,590	529,970,557
2024-03-06	392	394.2	394.5	390	+0.42%	5363	697,080	273,117,334
2024-03-05	389.05	392.55	397.25	388	+0.42%	11689	1,771,990	695,065,341
2024-03-04	374.9	390.9	392.8	372.6	+5.24%	28151	4,306,860	1,657,675,585
2024-03-01	372.35	371.45	375.95	362.5	-1.34%	40659	5,445,580	1,997,844,732
2024-02-29	381.2	376.5	381.5	371.25	-1.31%	17455	1,570,730	590,474,838
2024-02-28	389	381.5	392.85	381	-1.93%	7050	745,810	289,063,309
2024-02-27	393.55	389	402	384.5	-1.16%	15193	2,145,910	845,754,120
2024-02-26	380.3	393.55	395.2	380.3	+2.92%	5610	615,630	240,508,978
2024-02-22	379.85	382.4	388.75	376	+1.96%	10607	1,267,690	484,370,872
2024-02-21	395.6	375.05	398.4	373.55	-6.72%	25533	2,522,850	970,848,883
2024-02-20	398.75	402.05	407.45	391.2	+0.83%	9836	1,070,870	428,058,907
2024-02-19	410.5	398.75	413.9	380	-2.86%	20558	1,992,220	800,632,065
2024-02-16	416.05	410.5	419	408.8	-1.33%	7833	1,076,330	444,826,804
2024-02-15	421.35	416.05	421.8	414.3	-1.26%	5949	739,010	308,075,308
2024-02-14	426.5	421.35	427.7	418.15	-0.77%	9300	835,860	352,512,437
2024-02-13	423.5	424.6	426.45	421.65	+0.30%	2700	244,180	103,659,605
2024-02-12	426.65	423.35	429.2	417.75	-0.77%	4661	546,550	231,675,518
2024-02-09	424	426.65	426.65	417	+0.31%	9113	803,310	338,612,168
2024-02-08	425	425.35	431.95	425	+0.08%	7450	766,810	328,553,664
2024-02-07	426.6	425	429.8	423.4	-0.27%	3453	392,670	167,295,144
2024-02-06	428.45	426.15	433.2	422.45	-0.53%	9101	1,022,040	437,341,055
2024-02-05	413.95	428.4	428.7	410.25	+3.49%	11757	1,489,250	629,653,237
2024-02-02	416.8	413.95	417.95	413.65	-0.68%	3631	428,840	178,104,310
2024-02-01	425	416.8	425.1	413.6	-1.66%	7330	882,670	369,484,986
2024-01-31	424	423.85	428.1	422.1	+0.09%	6750	730,890	310,901,631
2024-01-30	417.1	423.45	423.75	415	+1.55%	7183	938,330	394,754,713
2024-01-29	411.8	417	417.95	408	+1.65%	6839	789,130	326,656,160
2024-01-26	411	410.25	415.6	408.7	-0.38%	4409	502,950	207,119,724
2024-01-25	411.4	411.8	415.6	405.5	-0.17%	11391	1,372,070	563,082,067
2024-01-24	414.1	412.5	419.85	403.55	-0.39%	17657	2,135,580	877,608,635
2024-01-23	429.15	414.1	429.65	414.1	-3.89%	22567	2,690,860	1,131,132,488
2024-01-22	435.6	430.85	439.75	430.55	-1.09%	4833	556,520	242,346,450
2024-01-19	429.65	435.6	437.25	425.8	+1.16%	9158	739,770	318,921,351
2024-01-18	432.7	430.6	436	430.1	-0.49%	4915	517,640	223,997,313
2024-01-17	433.5	432.7	437.75	432.2	-0.88%	5425	509,020	221,102,152
2024-01-16	445.3	436.55	445.3	432.9	-1.57%	9603	826,160	361,480,596
2024-01-15	441	443.5	446	438.5	+1.17%	6620	850,980	377,346,564
2024-01-12	440	438.35	441.75	435.75	-0.78%	10175	898,370	394,064,017
2024-01-11	444.6	441.8	447	437.85	-0.34%	7252	794,690	351,023,959
2024-01-10	449.8	443.3	449.8	442	-1.14%	8634	959,200	426,492,732
2024-01-09	432.2	448.4	449.3	428.05	+4.88%	29843	3,098,740	1,370,403,886
2024-01-08	428.5	427.55	433.75	426.3	-0.23%	4294	432,720	186,196,975
2024-01-05	428.1	428.55	430	425.2	+0.11%	3302	358,730	153,678,673
2024-01-04	437	428.1	438	427.45	-1.92%	5864	658,450	284,270,148
2024-01-03	432.85	436.5	439.1	431.9	0.00%	4417	606,450	264,547,778

Архив котировок акции RASP по годам

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