РБК

RBCM

9.82 ₽ -0.76% ↓

История котировок RBCM

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	2.572	2.592	2.624	2.564	+0.70%	245	122,100	316,575
2022-12-29	2.578	2.574	2.586	2.56	-0.16%	89	25,900	66,727
2022-12-28	2.588	2.578	2.594	2.558	-0.39%	140	73,200	188,042
2022-12-27	2.572	2.588	2.6	2.566	+0.08%	92	71,100	183,969
2022-12-26	2.596	2.586	2.612	2.53	-0.61%	178	236,900	611,368
2022-12-23	2.61	2.602	2.61	2.586	-0.15%	67	97,700	252,912
2022-12-22	2.618	2.606	2.64	2.584	-0.38%	197	90,400	234,877
2022-12-21	2.572	2.616	2.67	2.57	+0.38%	133	83,800	219,972
2022-12-20	2.592	2.606	2.634	2.516	+0.39%	336	156,500	406,531
2022-12-19	2.638	2.596	2.638	2.586	-0.84%	26	4,200	10,937
2022-12-16	2.63	2.618	2.63	2.58	-0.46%	134	46,000	119,263
2022-12-15	2.618	2.63	2.63	2.592	-0.15%	78	39,200	101,865
2022-12-14	2.61	2.634	2.69	2.576	+0.92%	162	117,900	314,411
2022-12-13	2.596	2.61	2.634	2.596	+0.08%	73	14,900	38,991
2022-12-12	2.62	2.608	2.642	2.58	+0.15%	160	83,500	218,611
2022-12-09	2.61	2.604	2.636	2.602	-0.23%	65	20,800	54,325
2022-12-08	2.66	2.61	2.664	2.6	-1.21%	155	53,200	138,857
2022-12-07	2.574	2.642	2.82	2.574	+1.15%	435	238,200	644,132
2022-12-06	2.644	2.612	2.656	2.6	-1.73%	119	88,100	232,363
2022-12-05	2.626	2.658	2.658	2.6	+0.61%	124	38,000	100,203
2022-12-02	2.644	2.642	2.672	2.508	+0.15%	463	236,500	614,028
2022-12-01	2.664	2.638	2.676	2.634	-0.53%	118	105,700	281,301
2022-11-30	2.718	2.652	2.728	2.628	-1.78%	182	68,500	182,787
2022-11-29	2.8	2.7	2.832	2.62	-3.98%	530	350,200	954,148
2022-11-28	2.65	2.812	2.948	2.632	+6.11%	889	805,300	2,259,370
2022-11-25	2.658	2.65	2.69	2.628	+0.76%	90	17,900	47,606
2022-11-24	2.628	2.63	2.662	2.604	0.00%	109	56,300	147,638
2022-11-23	2.634	2.63	2.678	2.608	-0.15%	110	15,900	42,020
2022-11-22	2.64	2.634	2.65	2.544	-0.30%	73	43,300	112,449
2022-11-21	2.632	2.642	2.648	2.582	+1.07%	95	65,600	172,012
2022-11-18	2.59	2.614	2.644	2.58	+1.16%	144	68,400	178,260
2022-11-17	2.598	2.584	2.602	2.55	-0.46%	120	86,800	224,080
2022-11-16	2.6	2.596	2.6	2.584	-0.31%	128	50,400	130,555
2022-11-15	2.6	2.604	2.608	2.582	+0.23%	87	75,900	196,948
2022-11-14	2.6	2.598	2.6	2.504	-0.76%	134	79,300	203,617
2022-11-11	2.642	2.618	2.652	2.61	-0.76%	125	47,500	124,840
2022-11-10	2.628	2.638	2.658	2.626	+0.84%	57	22,500	59,243
2022-11-09	2.714	2.616	2.748	2.61	-2.82%	303	172,800	457,761
2022-11-08	2.7	2.692	2.752	2.682	-0.37%	174	63,000	171,220
2022-11-07	2.622	2.702	2.718	2.622	+1.66%	165	70,100	188,209
2022-11-03	2.676	2.658	2.688	2.598	-1.12%	173	96,100	252,497
2022-11-02	2.694	2.688	2.728	2.626	-0.22%	199	82,700	222,098
2022-11-01	2.596	2.694	2.694	2.594	+3.94%	119	71,000	188,680
2022-10-31	2.57	2.592	2.61	2.548	+0.93%	88	26,600	68,663
2022-10-28	2.56	2.568	2.68	2.522	-0.08%	394	179,300	464,760
2022-10-27	2.458	2.57	2.57	2.398	+4.05%	287	147,800	373,132
2022-10-26	2.472	2.47	2.478	2.392	-0.08%	172	82,700	201,866
2022-10-25	2.444	2.472	2.484	2.44	+1.23%	105	52,600	129,742
2022-10-24	2.458	2.442	2.458	2.394	+0.99%	90	23,000	55,936
2022-10-21	2.43	2.418	2.446	2.396	-0.49%	110	73,900	178,323
2022-10-20	2.414	2.43	2.46	2.396	+0.66%	164	79,100	191,701
2022-10-19	2.426	2.414	2.438	2.392	-0.58%	48	12,500	30,002
2022-10-18	2.408	2.428	2.458	2.396	+0.08%	193	53,600	130,586
2022-10-17	2.462	2.426	2.462	2.402	+1.34%	113	56,500	136,634
2022-10-14	2.404	2.394	2.46	2.372	-0.33%	150	68,400	164,006
2022-10-13	2.402	2.402	2.442	2.388	+0.33%	63	22,100	53,263
2022-10-12	2.36	2.394	2.46	2.36	+1.70%	179	81,100	194,765
2022-10-11	2.326	2.354	2.398	2.302	+0.34%	158	76,900	179,960
2022-10-10	2.264	2.346	2.378	2.252	+3.62%	206	132,200	306,429
2022-10-07	2.332	2.264	2.388	2.222	-4.71%	498	331,400	754,886
2022-10-06	2.38	2.376	2.39	2.32	-0.34%	104	44,500	105,059
2022-10-05	2.43	2.384	2.456	2.302	-1.41%	80	19,600	46,854
2022-10-04	2.428	2.418	2.458	2.38	+0.17%	112	42,700	103,275
2022-10-03	2.378	2.414	2.474	2.35	+2.37%	247	130,400	313,864
2022-09-30	2.338	2.358	2.408	2.212	+1.46%	309	156,000	364,715
2022-09-29	2.418	2.324	2.438	2.282	-3.57%	359	233,400	544,079
2022-09-28	2.604	2.41	2.63	2.256	-4.82%	674	930,600	2,268,199
2022-09-27	2.482	2.532	2.55	2.48	-0.39%	119	28,400	71,681
2022-09-26	2.6	2.542	2.63	2.488	-5.08%	414	385,400	979,008
2022-09-23	2.692	2.678	2.72	2.604	-0.74%	190	71,600	188,919
2022-09-22	2.682	2.698	2.768	2.648	-0.07%	212	255,900	692,378
2022-09-21	2.79	2.7	2.79	2.53	-4.12%	406	239,300	642,520
2022-09-20	2.98	2.816	2.988	2.812	-5.31%	323	250,100	718,967
2022-09-19	2.99	2.974	2.99	2.912	+0.68%	243	77,600	229,073
2022-09-16	2.972	2.954	2.998	2.932	-0.14%	181	57,000	168,736
2022-09-15	2.936	2.958	2.988	2.928	+0.61%	148	53,400	157,546
2022-09-14	2.934	2.94	2.948	2.928	0.00%	62	40,600	119,237
2022-09-13	2.958	2.94	2.986	2.916	-0.88%	290	175,600	519,251
2022-09-12	2.93	2.966	2.986	2.93	+1.16%	191	128,600	381,024
2022-09-09	2.878	2.932	2.99	2.85	+3.60%	606	463,600	1,352,421
2022-09-08	2.952	2.83	2.996	2.83	-3.81%	377	314,000	917,451
2022-09-07	2.966	2.942	2.998	2.926	-0.81%	196	128,400	379,903
2022-09-06	3.002	2.966	3.018	2.908	-1.53%	287	143,000	424,122
2022-09-05	3.04	3.012	3.044	2.814	-1.50%	583	490,000	1,448,231
2022-09-02	2.968	3.058	3.086	2.894	+4.65%	486	321,700	966,822
2022-09-01	2.862	2.922	2.966	2.862	+2.38%	153	40,400	118,370
2022-08-31	2.862	2.854	3.122	2.812	-0.28%	939	709,300	2,100,703
2022-08-30	2.872	2.862	2.922	2.842	-0.62%	241	207,300	595,911
2022-08-29	2.84	2.88	2.88	2.79	+1.41%	138	105,100	300,017
2022-08-26	2.832	2.84	2.87	2.8	+0.28%	125	48,300	136,681
2022-08-25	2.872	2.832	2.916	2.76	-1.26%	336	253,600	714,736
2022-08-24	2.978	2.868	2.978	2.83	-1.24%	275	221,800	640,303
2022-08-23	2.91	2.904	3.1	2.872	+2.25%	1267	1,191,400	3,541,454
2022-08-22	2.708	2.84	3.29	2.708	+4.11%	2955	2,971,900	8,956,803
2022-08-19	2.744	2.728	2.778	2.706	+0.07%	103	48,600	132,961
2022-08-18	2.706	2.726	2.74	2.704	+0.37%	111	66,800	182,147
2022-08-17	2.7	2.716	2.748	2.666	-0.51%	204	47,600	128,826
2022-08-16	2.716	2.73	2.746	2.652	+1.11%	175	63,700	172,650
2022-08-15	2.7	2.7	2.768	2.602	+0.75%	167	123,700	332,020
2022-08-12	2.684	2.68	2.69	2.654	0.00%	97	94,500	253,159
2022-08-11	2.678	2.68	2.692	2.672	+0.37%	76	139,000	372,859
2022-08-10	2.72	2.67	2.74	2.668	-1.98%	251	304,200	815,192
2022-08-09	2.73	2.724	2.76	2.724	-0.15%	69	15,700	43,106
2022-08-08	2.694	2.728	2.728	2.694	+0.89%	55	42,400	115,271
2022-08-05	2.71	2.704	2.732	2.694	-0.22%	81	43,900	119,474
2022-08-04	2.708	2.71	2.72	2.694	+0.67%	32	14,200	38,468
2022-08-03	2.694	2.692	2.706	2.692	0.00%	47	28,700	77,467
2022-08-02	2.71	2.692	2.774	2.692	-0.81%	91	61,600	167,203
2022-08-01	2.702	2.714	2.716	2.692	+0.44%	91	38,500	104,317
2022-07-29	2.696	2.702	2.704	2.686	+0.45%	43	21,500	57,940
2022-07-28	2.768	2.69	2.768	2.67	-0.15%	103	28,300	76,201
2022-07-27	2.74	2.694	2.774	2.638	-2.25%	168	115,500	311,206
2022-07-26	2.744	2.756	2.786	2.72	+0.51%	110	32,300	89,187
2022-07-25	2.716	2.742	2.778	2.684	+0.66%	143	34,700	94,678
2022-07-22	2.66	2.724	2.728	2.66	+2.48%	154	67,000	181,634
2022-07-21	2.646	2.658	2.666	2.626	+0.30%	39	21,900	58,263
2022-07-20	2.642	2.65	2.67	2.606	+0.30%	172	92,400	242,408
2022-07-19	2.626	2.642	2.652	2.57	-0.15%	190	373,300	966,213
2022-07-18	2.686	2.646	2.746	2.602	-0.53%	130	70,200	187,269
2022-07-15	2.708	2.66	2.72	2.584	-2.13%	331	422,000	1,105,948
2022-07-14	2.638	2.718	2.768	2.636	+1.95%	120	57,400	155,388
2022-07-13	2.68	2.666	2.698	2.658	-0.45%	66	17,500	46,910
2022-07-12	2.72	2.678	2.72	2.664	-1.33%	105	43,300	115,802
2022-07-11	2.768	2.714	2.776	2.66	-1.95%	140	186,700	501,951
2022-07-08	2.778	2.768	2.792	2.726	+0.07%	97	42,800	118,636
2022-07-07	2.744	2.766	2.798	2.72	+0.44%	103	21,900	60,739
2022-07-06	2.758	2.754	2.768	2.748	-0.15%	79	16,600	45,726
2022-07-05	2.7	2.758	2.77	2.63	+1.92%	148	75,800	204,843
2022-07-04	2.722	2.706	2.748	2.65	-1.46%	125	44,300	119,365
2022-07-01	2.74	2.746	2.786	2.694	+0.29%	100	32,100	88,236
2022-06-30	2.82	2.738	2.826	2.604	-2.28%	346	323,000	882,014
2022-06-29	2.768	2.802	2.832	2.768	+1.23%	139	146,400	411,619
2022-06-28	2.77	2.768	2.878	2.708	+0.44%	302	233,300	646,337
2022-06-27	2.742	2.756	2.77	2.726	+0.58%	159	62,300	170,870
2022-06-24	2.736	2.74	2.758	2.634	+0.37%	182	56,700	152,476
2022-06-23	2.7	2.73	2.754	2.7	+1.26%	215	126,600	345,122
2022-06-22	2.7	2.696	2.702	2.692	+0.07%	34	16,400	44,226
2022-06-21	2.71	2.694	2.71	2.68	-0.59%	86	52,900	142,409
2022-06-20	2.728	2.71	2.782	2.54	-0.95%	351	213,500	573,868
2022-06-17	2.702	2.736	2.738	2.682	+0.51%	161	74,800	203,452
2022-06-16	2.674	2.722	2.722	2.672	+1.57%	150	56,600	152,796
2022-06-15	2.536	2.68	2.696	2.536	0.00%	103	89,200	237,353
2022-06-14	2.64	2.68	2.718	2.606	-0.67%	167	92,700	244,074
2022-06-10	2.676	2.698	2.71	2.654	+0.45%	77	73,100	196,806
2022-06-09	2.694	2.686	2.72	2.626	+0.45%	81	16,200	43,414
2022-06-08	2.63	2.674	2.698	2.608	+2.06%	191	106,800	281,818
2022-06-07	2.64	2.62	2.64	2.532	-0.76%	229	106,000	276,136
2022-06-06	2.632	2.64	2.66	2.57	-0.60%	213	67,200	176,569
2022-06-03	2.664	2.656	2.698	2.632	-0.30%	129	95,500	255,158
2022-06-02	2.68	2.664	2.68	2.64	+0.38%	130	37,400	99,289
2022-06-01	2.672	2.654	2.778	2.58	-0.60%	745	561,600	1,488,984
2022-05-31	2.686	2.67	2.708	2.588	-0.60%	336	219,300	584,031
2022-05-30	2.648	2.686	2.774	2.6	+1.36%	386	258,300	687,250
2022-05-27	2.626	2.65	2.66	2.622	+0.38%	90	36,000	95,226
2022-05-26	2.676	2.64	2.676	2.566	+1.93%	248	122,100	322,394
2022-05-25	2.614	2.59	2.678	2.516	-2.12%	353	246,600	640,673
2022-05-24	2.67	2.646	2.696	2.6	-0.90%	357	265,400	706,171
2022-05-23	2.69	2.67	2.706	2.662	-0.96%	84	24,000	64,666
2022-05-20	2.718	2.696	2.726	2.65	-1.17%	145	105,000	282,664
2022-05-19	2.702	2.728	2.738	2.69	+0.81%	149	117,800	319,275
2022-05-18	2.724	2.706	2.78	2.666	-0.66%	336	372,400	1,016,666
2022-05-17	2.72	2.724	2.782	2.714	+0.15%	249	145,800	400,202
2022-05-16	2.51	2.72	2.766	2.51	+0.89%	313	305,800	812,650
2022-05-13	2.658	2.696	2.71	2.656	+0.15%	94	68,000	182,018
2022-05-12	2.69	2.692	2.708	2.652	-0.15%	221	249,200	663,522
2022-05-11	2.704	2.696	2.722	2.68	-0.15%	95	94,000	252,946
2022-05-06	2.748	2.7	2.766	2.66	-1.10%	281	238,700	640,349
2022-05-05	2.712	2.73	2.762	2.65	-0.29%	235	128,000	347,244
2022-05-04	2.79	2.738	2.79	2.69	-1.37%	150	88,500	242,157
2022-04-29	2.69	2.776	2.8	2.69	+4.44%	397	255,200	700,014
2022-04-28	2.79	2.658	2.828	2.578	-4.80%	331	430,500	1,161,701
2022-04-27	2.786	2.792	2.81	2.722	+0.29%	292	282,900	786,892
2022-04-26	2.74	2.784	2.792	2.73	+1.24%	252	215,000	594,616
2022-04-25	2.802	2.75	2.816	2.722	-2.34%	146	153,700	423,321
2022-04-22	2.814	2.816	2.826	2.714	+0.57%	258	205,100	568,580
2022-04-21	2.762	2.8	2.974	2.756	+0.86%	480	445,200	1,278,845
2022-04-20	2.766	2.776	2.794	2.672	+0.43%	324	202,400	552,960
2022-04-19	2.822	2.764	2.842	2.73	-3.56%	329	329,600	909,842
2022-04-18	2.8	2.866	2.97	2.74	+1.34%	310	296,600	849,634
2022-04-15	2.852	2.828	2.888	2.7	-0.77%	493	653,800	1,845,818
2022-04-14	2.928	2.85	3.1	2.826	-0.63%	606	772,700	2,309,536
2022-04-13	2.888	2.868	3.33	2.8	-0.35%	1570	2,348,000	6,976,408
2022-04-12	2.95	2.878	3.03	2.72	-0.21%	845	637,400	1,794,616
2022-04-11	2.748	2.884	3.464	2.748	+5.80%	5279	7,575,600	23,900,239
2022-04-08	2.796	2.726	2.838	2.7	-1.94%	518	363,300	1,001,422
2022-04-07	2.918	2.78	2.918	2.512	-4.14%	1667	2,699,800	7,383,430
2022-04-06	2.968	2.9	2.968	2.804	-1.36%	373	324,600	939,043
2022-04-05	3.098	2.94	3.144	2.88	-3.80%	292	362,900	1,066,069
2022-04-04	3.198	3.056	3.2	2.95	-2.36%	383	399,100	1,207,603
2022-04-01	3.338	3.13	3.338	3.03	+0.64%	269	210,300	655,842
2022-03-31	2.97	3.11	3.38	2.77	+5.57%	541	463,400	1,428,356
2022-03-30	2.724	2.946	2.998	2.722	+4.84%	94	34,700	102,240
2022-03-29	2.888	2.81	2.9	2.716	+3.38%	248	287,700	812,039
2022-03-28	3	2.718	3	2.508	-7.17%	345	236,300	640,810
2022-02-25	3.004	2.928	3.084	2.8	+8.44%	251	129,300	377,120
2022-02-24	3.096	2.7	3.26	2.302	-18.18%	370	786,100	2,140,313
2022-02-22	3.29	3.3	3.3	2.832	+1.98%	466	400,600	1,242,135
2022-02-21	3.528	3.236	3.558	3.198	-7.38%	665	1,027,700	3,444,777
2022-02-18	3.502	3.494	3.56	3.46	-0.57%	168	323,300	1,134,263
2022-02-17	3.578	3.514	3.58	3.486	-2.39%	194	158,600	556,476
2022-02-16	3.604	3.6	3.64	3.448	+0.22%	248	189,300	675,751
2022-02-15	3.554	3.592	3.662	3.522	+2.34%	197	188,000	671,460
2022-02-14	3.552	3.51	3.624	3.452	-1.46%	203	125,300	439,337
2022-02-11	3.57	3.562	3.65	3.548	-0.84%	118	75,300	269,314
2022-02-10	3.608	3.592	3.696	3.574	+1.01%	295	284,800	1,029,836
2022-02-09	3.528	3.556	3.568	3.494	+1.20%	160	102,300	363,421
2022-02-08	3.466	3.514	3.526	3.442	+1.91%	106	71,100	249,039
2022-02-07	3.484	3.448	3.51	3.438	-1.15%	83	49,500	171,162
2022-02-04	3.51	3.488	3.538	3.472	-0.23%	110	169,000	592,616
2022-02-03	3.57	3.496	3.6	3.496	-1.91%	138	145,400	512,058
2022-02-02	3.59	3.564	3.594	3.538	-0.22%	103	98,500	350,229
2022-02-01	3.598	3.572	3.644	3.57	-1.16%	157	94,200	339,480
2022-01-31	3.562	3.614	3.62	3.518	+1.52%	110	126,900	456,750
2022-01-28	3.582	3.56	3.606	3.532	-0.84%	106	73,000	260,088
2022-01-27	3.58	3.59	3.626	3.56	+0.62%	159	255,900	920,531
2022-01-26	3.518	3.568	3.58	3.462	+1.88%	109	103,100	366,260
2022-01-25	3.378	3.502	3.51	3.378	+4.85%	296	190,100	656,304
2022-01-24	3.59	3.34	3.59	3.33	-6.96%	416	371,600	1,263,898
2022-01-21	3.532	3.59	3.608	3.504	+0.67%	144	122,600	436,362
2022-01-20	3.58	3.566	3.58	3.468	+0.45%	202	129,600	454,477
2022-01-19	3.568	3.55	3.608	3.504	+1.31%	155	277,300	987,501
2022-01-18	3.68	3.504	3.68	3.5	-5.04%	311	656,800	2,338,422
2022-01-17	3.698	3.69	3.72	3.632	-0.32%	204	102,300	375,888
2022-01-14	3.768	3.702	3.778	3.68	-1.49%	232	271,400	1,004,408
2022-01-13	3.828	3.758	3.834	3.734	-1.05%	131	83,400	316,875
2022-01-12	3.778	3.798	3.84	3.738	+0.74%	139	135,000	513,720
2022-01-11	3.798	3.77	3.802	3.732	+0.05%	118	113,800	429,882
2022-01-10	3.83	3.768	3.95	3.718	-0.37%	412	323,000	1,235,916
2022-01-06	3.782	3.782	3.87	3.778	-1.05%	143	151,800	580,623
2022-01-05	3.804	3.822	3.844	3.78	-0.21%	172	57,000	217,847
2022-01-04	3.83	3.83	3.848	3.808	+0.16%	113	111,700	427,369
2022-01-03	3.758	3.824	3.854	3.734	0.00%	270	239,900	907,317

Архив котировок акции RBCM по годам

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