РБК
RBCM
10.505 ₽ +0.05% ↑История котировок RBCM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 10.6 | 10.5 | 10.6 | 10.465 | +0.29% | 421 | 485,800 | 5,109,304 |
| 2026-03-12 | 10.67 | 10.47 | 10.67 | 10.455 | -0.71% | 504 | 508,300 | 5,338,340 |
| 2026-03-11 | 10.62 | 10.545 | 10.73 | 10.485 | -1.03% | 868 | 771,100 | 8,157,168 |
| 2026-03-10 | 10.825 | 10.655 | 10.84 | 10.565 | -0.05% | 732 | 764,100 | 8,138,676 |
| 2026-03-09 | 10.86 | 10.66 | 10.86 | 10.445 | -1.11% | 1133 | 929,600 | 9,865,571 |
| 2026-03-06 | 10.86 | 10.78 | 10.93 | 10.7 | -0.87% | 623 | 519,300 | 5,599,861 |
| 2026-03-05 | 10.99 | 10.875 | 10.99 | 10.75 | +0.23% | 772 | 832,000 | 9,039,927 |
| 2026-03-04 | 11.055 | 10.85 | 11.06 | 10.85 | -0.73% | 741 | 705,600 | 7,721,204 |
| 2026-03-03 | 11.125 | 10.93 | 11.125 | 10.91 | -1.09% | 951 | 984,400 | 10,810,808 |
| 2026-03-02 | 11.14 | 11.05 | 11.185 | 10.91 | -0.94% | 1353 | 1,593,700 | 17,641,086 |
| 2026-02-27 | 11.175 | 11.155 | 11.185 | 11.135 | +0.04% | 226 | 346,500 | 3,866,421 |
| 2026-02-26 | 11.225 | 11.15 | 11.225 | 11.105 | -0.27% | 344 | 458,700 | 5,118,847 |
| 2026-02-25 | 11.16 | 11.18 | 11.205 | 11.14 | -0.09% | 362 | 542,100 | 6,049,990 |
| 2026-02-24 | 11.325 | 11.19 | 11.335 | 11.14 | -0.71% | 1245 | 1,577,800 | 17,701,993 |
| 2026-02-20 | 11.425 | 11.27 | 11.87 | 11.19 | -0.31% | 6696 | 10,223,900 | 118,331,291 |
| 2026-02-19 | 11.18 | 11.305 | 11.32 | 11.105 | +1.21% | 1178 | 1,466,800 | 16,454,934 |
| 2026-02-18 | 11.135 | 11.17 | 11.2 | 11.1 | +0.40% | 322 | 268,000 | 2,984,622 |
| 2026-02-17 | 11.25 | 11.125 | 11.25 | 11.08 | -0.67% | 302 | 364,800 | 4,070,980 |
| 2026-02-16 | 11.295 | 11.2 | 11.365 | 11.035 | -0.18% | 886 | 1,234,000 | 13,823,279 |
| 2026-02-13 | 11.015 | 11.22 | 11.29 | 11.015 | +1.58% | 637 | 1,068,800 | 11,928,383 |
| 2026-02-12 | 11.03 | 11.045 | 11.115 | 11.02 | -0.14% | 360 | 464,100 | 5,140,715 |
| 2026-02-11 | 11.1 | 11.06 | 11.215 | 10.96 | +0.09% | 704 | 850,700 | 9,405,401 |
| 2026-02-10 | 11.07 | 11.05 | 11.19 | 10.905 | -0.05% | 522 | 738,300 | 8,190,875 |
| 2026-02-09 | 11.19 | 11.055 | 11.315 | 10.84 | -1.21% | 1257 | 1,471,100 | 16,296,858 |
| 2026-02-06 | 11.31 | 11.19 | 11.375 | 11.155 | -0.58% | 569 | 798,300 | 8,986,789 |
| 2026-02-05 | 11.22 | 11.255 | 11.305 | 11.185 | -0.49% | 522 | 651,500 | 7,315,754 |
| 2026-02-04 | 11.37 | 11.31 | 11.48 | 11.175 | -0.88% | 633 | 759,400 | 8,629,431 |
| 2026-02-03 | 11.365 | 11.41 | 11.435 | 11.35 | +0.48% | 441 | 677,600 | 7,718,926 |
| 2026-02-02 | 11.395 | 11.355 | 11.455 | 10.935 | -0.26% | 2117 | 2,715,600 | 30,608,689 |
| 2026-01-30 | 11.56 | 11.385 | 11.625 | 11.31 | -1.43% | 805 | 1,107,600 | 12,702,371 |
| 2026-01-29 | 11.595 | 11.55 | 11.72 | 11.42 | +0.48% | 2251 | 2,951,900 | 34,318,986 |
| 2026-01-28 | 11.49 | 11.495 | 11.755 | 11.47 | -0.39% | 1381 | 1,919,800 | 22,211,893 |
| 2026-01-27 | 11.48 | 11.54 | 11.57 | 11.385 | +1.05% | 650 | 741,500 | 8,513,162 |
| 2026-01-26 | 11.58 | 11.42 | 11.58 | 11.3 | -0.52% | 1782 | 2,276,700 | 26,010,169 |
| 2026-01-23 | 11.655 | 11.48 | 11.655 | 11.395 | -1.12% | 803 | 1,030,200 | 11,896,120 |
| 2026-01-22 | 11.72 | 11.61 | 12.025 | 11.55 | +0.09% | 3420 | 4,829,600 | 56,827,571 |
| 2026-01-21 | 11.45 | 11.6 | 11.785 | 11.415 | +1.18% | 1365 | 2,206,200 | 25,593,261 |
| 2026-01-20 | 11.44 | 11.465 | 11.51 | 11.4 | -0.17% | 420 | 525,200 | 6,015,453 |
| 2026-01-19 | 11.41 | 11.485 | 11.615 | 11.37 | +0.35% | 1018 | 1,612,100 | 18,516,844 |
| 2026-01-16 | 11.37 | 11.445 | 11.685 | 11.35 | +0.66% | 2485 | 3,199,900 | 36,789,300 |
| 2026-01-15 | 11.325 | 11.37 | 11.415 | 11.245 | +1.20% | 490 | 683,300 | 7,730,754 |
| 2026-01-14 | 11.22 | 11.235 | 11.33 | 11.115 | +0.27% | 753 | 684,700 | 7,686,828 |
| 2026-01-13 | 11.3 | 11.205 | 11.3 | 11.15 | -0.18% | 433 | 539,100 | 6,034,887 |
| 2026-01-12 | 11.315 | 11.225 | 11.53 | 11.18 | -0.40% | 937 | 1,277,000 | 14,480,231 |
| 2026-01-09 | 11.22 | 11.27 | 11.49 | 11.19 | +0.36% | 603 | 589,600 | 6,675,446 |
| 2026-01-08 | 11.275 | 11.23 | 11.3 | 11.12 | -0.62% | 582 | 687,800 | 7,713,257 |
| 2026-01-06 | 11.3 | 11.3 | 11.36 | 11.27 | +0.18% | 305 | 397,500 | 4,497,877 |
| 2026-01-05 | 11.31 | 11.28 | 11.43 | 11.155 | 0.00% | 637 | 848,000 | 9,568,753 |