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)
2025-12-30	166.5	163.1	166.6	162.05	-1.72%	2134	276,170	45,466,902
2025-12-29	168.2	165.95	170	163.2	-1.31%	5833	729,340	121,964,415
2025-12-26	166.6	168.15	168.25	165.95	+1.45%	1699	186,190	31,179,746
2025-12-25	165.85	165.75	167.35	164.2	-0.24%	1944	218,940	36,209,225
2025-12-24	167.35	166.15	168.9	165.8	-0.98%	1164	141,250	23,631,437
2025-12-23	168.5	167.8	169.45	165.55	-0.12%	2321	218,910	36,623,346
2025-12-22	172.7	168	173.2	166.55	-2.86%	3241	561,880	94,885,322
2025-12-19	172.5	172.95	176.75	171.65	-0.72%	2630	383,970	66,746,182
2025-12-18	175.7	174.2	175.7	172.5	-0.11%	1430	183,760	32,003,519
2025-12-17	173.75	174.4	176.15	172.45	+0.20%	2176	385,200	67,125,973
2025-12-16	173	174.05	175.4	173	+0.64%	1163	190,840	33,222,829
2025-12-15	173.5	172.95	174.8	171.45	+0.03%	2252	333,650	57,771,596
2025-12-12	178	172.9	179.6	172.25	-2.87%	4597	938,460	164,412,402
2025-12-11	171.35	178	179	170.8	+4.00%	5361	1,040,540	182,759,998
2025-12-10	171.1	171.15	171.6	170.1	-0.12%	604	103,240	17,643,441
2025-12-09	168	171.35	171.75	167.55	+1.72%	1695	217,700	37,019,935
2025-12-08	171.25	168.45	172.55	168.25	-1.61%	2451	353,860	60,250,354
2025-12-05	169.8	171.2	172.65	168.15	+1.60%	2074	223,250	38,187,464
2025-12-04	170	168.5	171.2	168.15	-0.47%	1090	193,900	32,972,560
2025-12-03	169.55	169.3	169.85	166.1	-0.99%	2529	273,410	45,994,884
2025-12-02	173.25	171	174.15	170.5	-1.55%	1603	312,170	53,784,044
2025-12-01	173.55	173.7	175.55	172.05	+0.03%	2264	378,990	65,953,057
2025-11-28	171.2	173.65	174.7	170.65	+1.37%	2046	440,950	76,108,004
2025-11-27	172.15	171.3	173.95	169.8	-0.20%	3041	573,620	98,556,001
2025-11-26	172.85	171.65	175.35	170.1	-0.29%	5716	1,285,710	221,914,684
2025-11-25	163.15	172.15	176.05	161.6	+5.10%	16026	4,647,640	801,659,626
2025-11-24	169.5	163.8	173.45	161.1	-3.08%	6003	1,168,070	193,036,292
2025-11-21	170.6	169	171.45	167.3	-0.59%	2375	480,440	81,481,041
2025-11-20	168.25	170	170.9	165.75	+1.40%	2536	345,050	57,963,706
2025-11-19	163.8	167.65	168.75	160.75	+2.85%	3243	640,760	106,409,127
2025-11-18	159.35	163	164.3	158.8	+2.48%	1492	239,100	38,742,720
2025-11-17	161.35	159.05	162.2	159	-1.27%	1165	161,950	25,978,042
2025-11-14	163.15	161.1	163.75	159.55	-1.10%	2308	632,060	101,962,487
2025-11-13	164.15	162.9	165.95	162.15	-0.73%	1731	246,190	40,331,662
2025-11-12	166.9	164.1	167.7	159	-1.88%	2251	558,830	91,767,726
2025-11-11	164.85	167.25	168.15	164.6	+1.33%	1169	192,370	32,085,182
2025-11-10	166.15	165.05	170	163.4	+0.15%	3489	820,890	136,355,738
2025-11-07	162.35	164.8	166.4	161.7	+1.38%	1702	225,510	37,131,347
2025-11-06	164.2	162.55	164.7	160.9	-0.67%	1663	207,740	33,742,076
2025-11-05	162.7	163.65	166.35	159.95	+0.58%	3486	492,280	80,350,203
2025-11-03	158.45	162.7	164.45	157.6	+2.62%	3059	345,190	55,948,898
2025-11-01	157.55	158.55	158.8	157	+0.67%	552	84,980	13,428,311
2025-10-31	161.65	157.5	161.8	156.9	-2.45%	2601	358,400	56,966,588
2025-10-30	158.8	161.45	163.75	157	+1.70%	2727	406,090	65,415,372
2025-10-29	157.85	158.75	162.6	155.7	+1.34%	2612	528,130	83,613,219
2025-10-28	155.4	156.65	159.5	154.2	+0.45%	3447	550,470	86,273,459
2025-10-27	164	155.95	165.65	152.6	-5.26%	4505	1,027,500	161,691,152
2025-10-24	166.1	164.6	167.95	161	-0.24%	2314	319,910	52,687,618
2025-10-23	167	165	167.6	160.7	-2.14%	4361	568,070	93,233,547
2025-10-22	175.25	168.6	177.6	167.6	-3.79%	2733	454,810	78,551,399
2025-10-21	181.4	175.25	182.45	172.25	-3.95%	3432	460,230	81,159,144
2025-10-20	178.2	182.45	185.85	178.2	+2.36%	3794	487,920	89,197,397
2025-10-17	176.8	178.25	181	174.15	+0.82%	4117	456,280	80,998,276
2025-10-16	165	176.8	176.9	161.8	+8.30%	5995	957,600	161,320,502
2025-10-15	163.1	163.25	166.2	161.4	+0.31%	1804	302,930	49,527,250
2025-10-14	164.55	162.75	164.55	161.8	-1.09%	2325	335,330	54,698,279
2025-10-13	168.7	164.55	171.45	163.55	-2.58%	4353	619,180	102,831,593
2025-10-10	173.8	168.9	174.8	167.35	-2.93%	2401	271,620	46,166,074
2025-10-09	172.05	174	176.9	167.2	+1.81%	4165	556,930	95,986,588
2025-10-08	179.65	170.9	181.4	168	-4.68%	4950	674,670	116,885,832
2025-10-07	174.9	179.3	179.65	172.65	+2.52%	1723	285,720	50,275,080
2025-10-06	172.2	174.9	175.5	167.25	+1.57%	5840	1,032,100	177,345,610
2025-10-03	175.25	172.2	176.7	171.15	-1.03%	1968	336,470	58,500,655
2025-10-02	182.6	174	183.25	173	-4.16%	3467	574,970	101,936,790
2025-10-01	185.25	181.55	187.75	181.15	-3.02%	2245	220,050	40,549,773
2025-09-30	191	187.2	191.1	184.55	-0.98%	1965	237,100	44,262,264
2025-09-29	193.5	189.05	196.3	188.55	-2.55%	2268	284,960	54,541,476
2025-09-26	196.3	194	196.45	192.15	-0.44%	1405	153,180	29,694,163
2025-09-25	198.8	194.85	199.5	194.4	-1.96%	1063	182,380	35,888,125
2025-09-24	196.75	198.75	199.45	193.25	+1.79%	3003	305,110	60,036,488
2025-09-23	200.35	195.25	201.45	194	-2.42%	1659	263,340	52,353,756
2025-09-22	200	200.1	200.45	195	+0.05%	5253	341,210	67,447,569
2025-09-19	204.9	200	204.9	200	-2.20%	3442	311,240	62,829,274
2025-09-18	206.55	204.5	207.8	202.1	-1.52%	1290	232,160	47,541,065
2025-09-17	205.95	207.65	207.95	203.75	+0.83%	1907	255,060	52,414,220
2025-09-16	209.85	205.95	210.65	205.1	-1.65%	1933	346,690	71,725,082
2025-09-15	210.1	209.4	213	208.1	-0.38%	1632	156,610	32,832,587
2025-09-12	213.25	210.2	216.5	209.75	-1.48%	3204	487,500	103,702,575
2025-09-11	214.25	213.35	215.45	212.05	-0.33%	1214	142,040	30,285,682
2025-09-10	218.5	214.05	218.5	214.05	-1.81%	1266	155,540	33,549,256
2025-09-09	217	218	219.4	216.25	+0.28%	1331	188,130	40,953,728
2025-09-08	214.65	217.4	217.45	214.55	+1.09%	1370	126,380	27,348,328
2025-09-05	216.15	215.05	217.7	214.65	-0.46%	1079	130,400	28,171,830
2025-09-04	217.75	216.05	217.75	215.25	+0.05%	773	120,630	26,092,827
2025-09-03	214.5	215.95	217.1	213.55	+0.07%	690	94,660	20,337,844
2025-09-02	214.35	215.8	216.5	212	+0.58%	1364	141,770	30,340,883
2025-09-01	215.6	214.55	218.4	213.9	-0.28%	1191	147,230	31,838,657
2025-08-29	214.4	215.15	216.1	212.5	+0.35%	1506	302,970	64,960,240
2025-08-28	219.8	214.4	219.8	212.95	-2.28%	2593	390,550	84,248,341
2025-08-27	219.05	219.4	221.15	218.4	+0.07%	747	87,120	19,143,952
2025-08-26	220.6	219.25	222	216.85	-0.16%	1147	111,920	24,575,940
2025-08-25	218.1	219.6	220.25	215.1	+0.80%	1532	213,880	46,530,209
2025-08-22	217.15	217.85	219.05	216.15	+0.60%	1450	142,770	31,025,984
2025-08-21	223.05	216.55	223.05	216.05	-2.19%	2262	370,720	81,139,303
2025-08-20	226	221.4	228	221	-2.04%	1911	208,990	46,712,340
2025-08-19	228	226	230	225.05	-0.90%	1719	231,010	52,644,369
2025-08-18	225.8	228.05	229.35	220	+0.77%	4794	697,900	157,258,805
2025-08-15	228.35	226.3	229.9	223.8	-0.35%	3348	554,340	125,386,182
2025-08-14	227.55	227.1	228.7	223.05	+0.29%	2458	371,180	83,802,535
2025-08-13	229.25	226.45	230.85	225.8	-1.18%	1705	184,130	41,995,906
2025-08-12	229	229.15	229.5	225.75	+0.39%	1217	137,440	31,296,893
2025-08-11	226.05	228.25	231.65	226.05	+1.29%	2607	287,700	65,942,579
2025-08-08	223.65	225.35	226	221.1	+0.96%	1712	267,620	59,797,790
2025-08-07	219.7	223.2	224.5	218.6	+1.57%	2548	313,850	69,680,419
2025-08-06	216.7	219.75	222.95	213.4	+1.41%	2797	434,390	94,724,570
2025-08-05	217	216.7	218.3	215.75	-0.12%	1297	128,030	27,762,387
2025-08-04	213.25	216.95	216.95	211.85	+2.02%	1313	156,530	33,646,150
2025-08-01	213.25	212.65	216.3	210.5	-0.19%	1319	196,250	41,864,518
2025-07-31	213.9	213.05	216.2	212.65	-0.72%	907	124,510	26,620,743
2025-07-30	217.7	214.6	217.7	213.05	-1.27%	1722	171,320	36,769,571
2025-07-29	216.4	217.35	222.3	214.8	+1.21%	3927	778,100	170,017,283
2025-07-28	219.3	214.75	220.3	214.65	-2.25%	2320	283,090	61,487,450
2025-07-25	223.6	219.7	225.1	219	-1.48%	1966	304,760	67,748,340
2025-07-24	222.5	223	225.55	222.05	+0.22%	1629	202,780	45,288,115
2025-07-23	226.95	222.5	227.85	222.5	-1.92%	1659	275,490	62,008,822
2025-07-22	224.85	226.85	236.8	221.5	+1.29%	7913	1,709,460	390,429,743
2025-07-21	221.85	223.95	227.75	219.45	+0.22%	4610	561,870	125,204,511
2025-07-18	216.3	223.45	224.35	215.45	+3.93%	3318	434,500	96,302,412
2025-07-17	218.05	215	220	214.2	-1.29%	2201	196,660	42,717,285
2025-07-16	218.3	217.8	219.3	216.3	-0.11%	1008	157,120	34,235,799
2025-07-15	218.9	218.05	221.95	215.5	-0.41%	1393	255,040	55,824,910
2025-07-14	213.95	218.95	219.25	205.3	+2.34%	3799	542,650	114,582,828
2025-07-11	218.95	213.95	220.05	213.25	-2.37%	1495	214,780	46,422,263
2025-07-10	217.7	219.15	221.6	217.65	+0.67%	1362	210,690	46,231,671
2025-07-09	220.75	217.7	220.75	212.05	-0.66%	7179	1,423,900	307,097,808
2025-07-08	227.25	219.15	227.25	218.3	-3.14%	2807	386,460	86,281,784
2025-07-07	237.2	226.25	237.3	226.15	-4.17%	2605	285,570	65,784,993
2025-07-04	239.5	236.1	240.8	234	-1.21%	1645	270,980	63,994,920
2025-07-03	232	239	244	230.75	+3.11%	5365	921,230	219,976,525
2025-07-02	235	231.8	235.45	231.3	-1.28%	1333	178,570	41,626,902
2025-07-01	230.5	234.8	237.5	228.15	+2.38%	5208	889,620	207,254,919
2025-06-30	223.15	229.35	230.7	222	+3.22%	9974	809,610	184,229,584
2025-06-27	222.2	222.2	224.35	220.2	+0.09%	1862	194,970	43,341,135
2025-06-26	224.35	222	224.6	222	-0.65%	1115	120,890	26,939,523
2025-06-25	222.65	223.45	224.55	221.7	+0.47%	1073	107,550	23,987,678
2025-06-24	222.85	222.4	223.45	219.05	+0.75%	1636	185,320	40,928,582
2025-06-23	226.85	220.75	228.55	220.65	-2.69%	1851	231,470	51,858,107
2025-06-20	230.15	226.85	230.15	226.45	-0.85%	740	95,430	21,724,363
2025-06-19	233.9	228.8	234.65	228.6	-2.20%	1971	297,710	68,778,117
2025-06-18	228.4	233.95	234	224.8	+2.54%	2626	397,060	90,737,244
2025-06-17	223	228.15	228.6	222	+1.97%	1711	182,120	41,170,591
2025-06-16	223.4	223.75	225.25	221.35	+0.58%	1272	140,820	31,439,535
2025-06-13	223.75	222.45	226	222.25	-0.58%	491	72,950	16,345,630
2025-06-11	223.05	223.75	225.2	220.8	+0.36%	721	79,030	17,681,314
2025-06-10	222.55	222.95	226.2	219.95	+0.18%	1686	215,850	48,225,526
2025-06-09	228.1	222.55	229.1	220.75	-2.37%	2807	289,840	64,944,453
2025-06-06	234.5	227.95	237.65	227.45	-2.10%	3831	393,750	91,713,481
2025-06-05	229.45	232.85	234.8	229.45	+1.55%	1495	194,030	45,064,344
2025-06-04	231.05	229.3	236.25	227.1	-1.12%	3988	581,710	135,206,407
2025-06-03	231.35	231.9	232.75	228.15	+0.63%	1388	153,990	35,581,080
2025-06-02	232.55	230.45	233.8	224.1	-0.35%	3882	471,190	107,253,185
2025-05-30	225.9	231.25	234.6	223.8	+2.41%	3305	400,750	92,535,387
2025-05-29	231.9	225.8	232.5	225.55	-2.63%	1897	178,340	40,800,211
2025-05-28	225.75	231.9	233.55	224.75	+3.14%	2507	450,060	102,882,034
2025-05-27	219.9	224.85	225.9	215.25	+2.11%	3329	509,760	112,860,906
2025-05-26	225.7	220.2	226.3	218.75	-2.61%	2569	337,630	74,788,980
2025-05-23	227	226.1	229	225	-0.88%	1549	264,530	59,914,275
2025-05-22	226.65	228.1	232	221.95	+0.64%	10920	1,707,420	388,334,010
2025-05-21	236.7	226.65	236.7	225.6	-3.68%	8851	1,495,250	341,269,539
2025-05-20	237	235.3	238.1	234.25	-0.72%	1292	147,700	34,828,564
2025-05-19	235.05	237	242.2	234.2	+0.47%	3040	404,100	96,492,812
2025-05-16	241.95	235.9	242.7	233.8	-1.81%	3716	461,450	109,822,941
2025-05-15	241	240.25	242.35	238.05	-0.31%	2183	164,420	39,494,015
2025-05-14	244.85	241	245.15	240.55	-1.27%	1541	195,130	47,454,139
2025-05-13	246.1	244.1	248.45	240.55	-0.77%	3006	434,680	105,918,071
2025-05-12	242.2	246	249.85	241.9	+0.92%	2086	332,030	82,154,538
2025-05-08	243	243.75	249.75	241.2	+0.31%	2628	359,400	88,218,214
2025-05-07	237.35	243	244.5	233.5	+3.12%	4693	696,280	168,029,263
2025-05-06	228	235.65	239.8	227.7	+3.02%	2997	377,060	88,288,956
2025-05-05	235	228.75	237.85	226.25	-2.82%	4761	658,790	152,258,826
2025-05-02	242.55	235.4	242.55	235.4	-3.15%	1977	305,940	72,651,079
2025-04-30	250.7	243.05	250.7	239.55	-3.01%	7731	971,440	235,674,671
2025-04-29	257.3	250.6	259.25	249.2	-2.60%	2534	376,370	95,086,617
2025-04-28	253.6	257.3	268.55	248.5	+2.22%	11291	936,940	240,113,024
2025-04-25	246.85	251.7	252	246.85	+1.96%	1967	222,050	55,359,488
2025-04-24	247.2	246.85	249.8	241.55	-0.08%	1586	283,880	70,333,107
2025-04-23	251	247.05	251.95	245	-1.61%	2028	241,340	59,834,182
2025-04-22	246.7	251.1	253.7	243.8	+2.30%	3390	407,460	101,296,379
2025-04-21	242.9	245.45	246.55	241.85	+1.53%	2066	173,860	42,554,384
2025-04-18	239.95	241.75	244.2	236.5	-0.74%	3218	303,200	72,688,831
2025-04-17	241.5	243.55	245.55	240.55	+0.68%	2805	279,420	67,959,942
2025-04-16	239	241.9	244.5	236	+1.55%	3061	395,620	94,939,944
2025-04-15	240.95	238.2	244.55	234.6	-1.14%	5327	459,200	109,739,101
2025-04-14	250.7	240.95	255	240.15	-3.50%	5059	567,620	140,983,170
2025-04-11	245.2	249.7	251.5	243.2	+2.76%	4829	468,760	116,326,792
2025-04-10	239	243	250	235.95	+2.17%	8591	1,405,440	343,059,765
2025-04-09	230.5	237.85	239.75	215.05	+2.92%	8444	1,353,750	309,408,967
2025-04-08	240.8	231.1	244.65	231	-3.99%	5803	845,720	200,160,870
2025-04-07	248.6	240.7	256.15	233	-3.37%	10006	1,498,240	360,684,336
2025-04-04	255.8	249.1	260.65	243	-2.71%	5687	746,870	186,944,747
2025-04-03	262.9	256.05	266.25	249.25	-2.18%	5788	851,010	218,086,833
2025-04-02	264	261.75	266.2	257.2	-0.72%	4858	690,960	180,420,085
2025-04-01	272	263.65	273.95	260.65	-2.35%	5103	811,850	217,360,711
2025-03-31	271.7	270	280.1	262.15	-0.74%	4958	912,960	245,808,718
2025-03-28	273	272	274.45	265.15	-0.37%	4884	816,610	220,031,946
2025-03-27	277.7	273	280	272.55	-1.69%	2846	406,980	112,152,139
2025-03-26	280.95	277.7	285	276.05	-1.44%	3044	452,130	126,405,580
2025-03-25	278.15	281.75	282.4	272.3	+1.83%	3387	432,880	120,432,503
2025-03-24	284.05	276.7	285.8	274	-2.96%	4157	478,910	133,891,732
2025-03-21	289.95	285.15	293	280.3	-1.96%	5244	743,140	212,765,900
2025-03-20	293.1	290.85	297.4	286.2	+0.29%	8877	1,393,490	407,793,890
2025-03-19	284.1	290	293	281	+1.38%	5371	773,970	222,806,816
2025-03-18	284.25	286.05	293.5	283.95	+0.94%	10733	1,444,930	417,824,686
2025-03-17	283	283.4	285.2	280.5	+1.58%	3848	393,900	111,396,239
2025-03-14	274	279	279.9	271.35	+1.75%	3546	383,760	105,925,207
2025-03-13	271.25	274.2	277	267.6	-0.02%	5810	673,990	183,193,940
2025-03-12	275.5	274.25	276.75	271.9	-0.56%	2574	296,570	81,319,708
2025-03-11	280	275.8	282.45	274.25	-2.02%	7472	806,650	224,509,905
2025-03-10	283.7	281.5	285.95	280.6	-0.64%	2813	308,740	87,536,051
2025-03-07	289.9	283.3	291.7	277.65	-1.80%	5314	939,690	267,923,088
2025-03-06	292.5	288.5	294.15	284.15	-0.69%	7479	1,311,730	377,912,979
2025-03-05	282.05	290.5	294.7	281.3	+2.58%	24231	3,836,140	1,114,159,861
2025-03-04	278.5	283.2	286.45	274.9	+2.05%	14515	2,165,580	612,970,568
2025-03-03	277	277.5	278.9	270.15	+0.05%	4496	731,830	200,158,252
2025-02-28	274.55	277.35	281	269.6	+1.02%	6958	1,093,010	300,297,821
2025-02-27	274.9	274.55	278.3	272.05	-0.13%	5178	866,370	237,776,685
2025-02-26	281.1	274.9	281.1	274.45	-2.21%	5571	963,220	266,948,920
2025-02-25	288	281.1	289.55	276.7	-2.21%	11476	1,865,140	528,332,006
2025-02-24	279.3	287.45	296.8	273.5	+2.94%	21026	3,886,990	1,085,116,340
2025-02-21	262.3	279.25	281.45	260.55	+6.46%	53889	11,749,700	3,181,828,905
2025-02-20	266.95	262.3	267.9	260.2	-1.85%	22284	4,936,580	1,303,848,962
2025-02-19	278	267.25	281.45	262.55	-3.87%	23799	4,569,260	1,233,299,464
2025-02-18	287	278	288.55	273.9	-7.33%	25727	5,516,740	1,549,257,557
2025-02-17	287.8	300	304.75	285.2	+5.23%	11716	2,305,710	677,683,955
2025-02-14	295.35	285.1	298.95	278.85	-2.26%	6817	1,007,690	291,905,982
2025-02-13	300.3	291.7	302.35	283.8	-1.72%	5585	925,830	269,756,590
2025-02-12	281.6	296.8	299	279.15	+6.71%	13768	2,622,330	756,978,898
2025-02-11	275.3	278.15	279.5	270.35	+1.40%	3890	530,290	146,066,538
2025-02-10	276.8	274.3	278.9	274.3	-0.04%	2463	387,820	107,378,740
2025-02-07	280	274.4	280	274.15	-1.42%	3090	359,360	99,176,969
2025-02-06	285.85	278.35	286.45	277.15	-1.95%	4469	650,380	182,336,407
2025-02-05	279	283.9	284.85	273.5	+1.63%	8438	1,613,010	450,697,467
2025-02-04	301.85	279.35	301.95	278	-6.62%	17957	2,999,150	858,463,235
2025-02-03	304.5	299.15	304.5	295	-2.01%	4230	637,410	190,461,502
2025-01-31	308.7	305.3	310	303.2	-0.38%	3065	536,900	164,100,577
2025-01-30	307.8	306.45	308.55	304	+0.26%	2689	356,780	109,299,476
2025-01-29	311.55	305.65	312	305.2	-1.94%	4950	799,750	246,828,273
2025-01-28	299.2	311.7	313.55	296.3	+4.18%	10776	1,841,770	565,010,228
2025-01-27	312.55	299.2	312.55	297.5	-4.27%	16138	3,153,760	958,914,548
2025-01-24	298.95	312.55	319	295.2	+3.84%	72283	15,206,010	4,728,374,672
2025-01-23	280	301	304.2	278.5	+8.08%	39642	10,118,550	2,997,098,456
2025-01-22	265.25	278.5	282.8	263.1	+5.00%	10758	1,822,060	504,175,700
2025-01-21	267.95	265.25	268	260.3	+0.55%	2107	267,070	70,433,199
2025-01-20	268.1	263.8	272.6	263.2	-0.13%	3597	519,100	139,229,671
2025-01-17	266.1	264.15	271.35	263.6	-0.73%	3057	402,670	107,948,276
2025-01-16	270.05	266.1	270.05	263.15	-0.76%	3839	496,220	131,904,962
2025-01-15	263.35	268.15	270	260.25	+1.88%	2056	266,450	70,562,330
2025-01-14	262.75	263.2	267.35	257.35	+0.23%	2285	244,890	64,494,649
2025-01-13	265.15	262.6	267.5	260.25	+0.61%	2064	239,210	63,119,691
2025-01-10	256.35	261	263.65	249.9	+2.33%	4850	680,240	174,493,301
2025-01-09	270.85	255.05	273.2	253.2	-5.83%	3343	380,490	99,684,366
2025-01-08	266	270.85	270.9	263.3	+2.81%	2364	226,710	60,554,642
2025-01-06	257.85	263.45	264	257.15	+0.84%	1527	186,520	48,417,249
2025-01-03	266.65	261.25	271.5	261	0.00%	2539	353,140	93,350,077

Архив котировок акции RASP по годам

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