РБК

RBCM

9.77 ₽ -0.51% ↓

История котировок RBCM

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	7.9	7.566	7.9	7.498	-1.43%	1060	1,399,100	10,694,457
2023-12-28	7.748	7.676	7.844	7.6	-0.54%	1323	1,177,800	9,059,142
2023-12-27	8.268	7.718	8.268	7.656	-3.98%	1682	1,971,400	15,480,801
2023-12-26	8.078	8.038	8.328	7.914	-0.15%	1459	1,961,800	15,931,445
2023-12-25	8.248	8.05	8.25	7.75	+0.05%	2441	3,095,700	24,692,113
2023-12-22	7.998	8.046	8.5	7.654	+2.86%	3192	4,014,600	32,590,768
2023-12-21	7.48	7.822	7.97	7.414	+5.65%	3106	5,313,200	40,745,777
2023-12-20	7.25	7.404	7.648	7.11	+3.93%	2065	3,898,400	28,691,932
2023-12-19	7.348	7.124	7.55	7	-3.07%	2622	3,624,500	26,160,322
2023-12-18	7.44	7.35	7.462	7.302	+1.86%	906	1,333,400	9,856,834
2023-12-15	7.098	7.216	7.388	7.002	+2.50%	1246	1,406,200	10,094,472
2023-12-14	7.48	7.04	7.48	7	-3.32%	2053	2,936,000	21,175,375
2023-12-13	7.75	7.282	7.762	7.12	-2.78%	2205	2,632,100	19,542,215
2023-12-12	7.496	7.49	7.85	7.022	+2.29%	2688	3,367,200	25,065,762
2023-12-11	7.898	7.322	7.898	7.248	-5.03%	2641	2,804,400	20,877,114
2023-12-08	7.698	7.71	8.07	7.53	+0.92%	2688	4,215,000	32,732,893
2023-12-07	8.002	7.64	8.45	7.148	-4.50%	3701	5,388,900	40,908,237
2023-12-06	8.58	8	8.692	7.726	-5.01%	1675	2,326,800	18,940,937
2023-12-05	8.96	8.422	8.964	8.312	-4.49%	1225	1,528,700	13,026,793
2023-12-04	8.598	8.818	8.922	8.45	+3.30%	2144	2,631,700	22,987,205
2023-12-01	7.59	8.536	8.99	7.59	+2.84%	4851	8,652,400	73,257,189
2023-11-30	8.632	8.3	9	8.056	-3.17%	4749	7,697,300	65,128,585
2023-11-29	7.886	8.572	8.572	7.65	+8.92%	4268	9,463,600	78,878,788
2023-11-28	8.17	7.87	8.346	7.502	-3.84%	4065	6,997,300	54,622,716
2023-11-27	8.952	8.184	9.224	8	-5.93%	3291	5,121,200	43,172,043
2023-11-24	8.8	8.7	9.48	8.2	-1.36%	4892	9,071,700	80,725,708
2023-11-23	10.5	8.82	10.916	8.75	-12.08%	12836	21,319,600	204,240,484
2023-11-22	9.45	10.032	10.032	9.424	+9.90%	2192	7,743,600	77,178,523
2023-11-21	8.696	9.128	9.128	8.392	+9.90%	2329	4,709,100	41,966,078
2023-11-20	7.696	8.306	8.306	7.42	+9.81%	2850	6,819,600	55,651,885
2023-11-17	7.57	7.564	7.85	7.404	-0.05%	1531	2,063,300	15,584,412
2023-11-16	7.926	7.568	7.938	7.312	-2.25%	2280	3,137,600	23,659,162
2023-11-15	7.588	7.742	8	7.41	+4.20%	3879	6,222,200	48,275,174
2023-11-14	8.7	7.43	8.7	7.258	-11.88%	5654	8,121,600	63,678,046
2023-11-13	7.03	8.432	8.432	6.956	+21.78%	8852	13,961,600	109,876,137
2023-11-10	7	6.924	7.676	6.84	-0.23%	5093	7,555,900	54,816,008
2023-11-09	6.64	6.94	7.12	6.576	+4.52%	3426	5,646,400	39,180,646
2023-11-08	6.55	6.64	6.944	6.544	+1.62%	1940	2,899,500	19,505,261
2023-11-07	6.426	6.534	6.574	6.312	-0.64%	657	729,800	4,731,318
2023-11-06	6.406	6.576	6.576	6.254	+2.65%	765	1,980,500	12,780,400
2023-11-03	6.392	6.406	6.47	6.34	+0.25%	478	543,000	3,477,054
2023-11-02	6.424	6.39	6.424	6.302	-0.31%	404	216,000	1,376,344
2023-11-01	6.28	6.41	6.6	6.246	+2.69%	806	828,200	5,289,062
2023-10-31	6.448	6.242	6.45	6.158	-2.41%	586	368,300	2,303,865
2023-10-30	6.466	6.396	6.506	6.28	-0.47%	465	332,500	2,128,549
2023-10-27	6.38	6.426	6.594	6.222	+0.75%	843	629,200	4,027,998
2023-10-26	6.658	6.378	6.844	6.35	-4.29%	1365	1,228,400	8,143,158
2023-10-25	6.616	6.664	6.82	6.572	+0.66%	1145	1,070,200	7,186,295
2023-10-24	6.316	6.62	6.748	6.18	+5.08%	1423	1,256,800	8,174,234
2023-10-23	6.5	6.3	6.5	6.052	-2.54%	1313	1,489,900	9,354,031
2023-10-20	6.638	6.464	6.698	6.35	-2.50%	1147	1,180,600	7,614,129
2023-10-19	6.772	6.63	6.772	6.514	-2.10%	1093	892,100	5,913,256
2023-10-18	6.6	6.772	6.95	6.55	+4.15%	2390	2,769,500	18,856,761
2023-10-17	6.372	6.502	6.544	6.316	+2.62%	1166	1,122,200	7,221,898
2023-10-16	6.288	6.336	6.398	6.286	+0.86%	935	785,100	4,965,445
2023-10-13	6.48	6.282	6.484	6.204	-1.26%	1046	938,300	5,923,040
2023-10-12	6.376	6.362	6.466	6.27	-1.70%	954	859,300	5,463,485
2023-10-11	6.664	6.472	6.664	6.45	-0.74%	641	438,600	2,860,432
2023-10-10	6.47	6.52	6.788	6.378	+2.35%	1595	1,685,700	11,081,085
2023-10-09	6.348	6.37	6.472	6.348	+0.47%	609	445,500	2,853,060
2023-10-06	6.55	6.34	6.55	6.302	-3.21%	865	617,300	3,936,110
2023-10-05	6.684	6.55	6.816	6.422	-0.79%	702	549,700	3,653,786
2023-10-04	6.646	6.602	6.7	6.552	-1.40%	1228	988,200	6,537,601
2023-10-03	6.872	6.696	6.946	6.642	-2.56%	1553	973,500	6,534,344
2023-10-02	6.958	6.872	7.05	6.8	-1.18%	2430	1,405,500	9,664,376
2023-09-29	7.05	6.954	7.1	6.842	-0.86%	886	663,300	4,615,719
2023-09-28	7.098	7.014	7.098	6.822	+0.20%	1531	1,212,300	8,469,123
2023-09-27	7.098	7	7.138	6.95	+1.07%	886	866,400	6,109,615
2023-09-26	7.184	6.926	7.222	6.702	-3.13%	2095	1,972,600	13,683,372
2023-09-25	6.866	7.15	7.38	6.57	+6.37%	2539	3,536,200	24,881,856
2023-09-22	6.52	6.722	6.78	6.302	+2.06%	1171	1,218,400	7,983,725
2023-09-21	6.838	6.586	6.924	6.552	-3.83%	1271	1,364,800	9,071,507
2023-09-20	7.27	6.848	7.27	6.46	-6.06%	1809	2,682,100	18,141,317
2023-09-19	7.6	7.29	7.6	7.158	-3.98%	1624	1,139,800	8,348,966
2023-09-18	7.912	7.592	8.288	7.28	-4.12%	2619	2,634,200	20,238,306
2023-09-15	7.32	7.918	8.08	7.268	+4.99%	1942	1,691,300	13,154,378
2023-09-14	8.222	7.542	8.312	6.866	-7.98%	2354	3,022,300	22,949,672
2023-09-13	8.768	8.196	8.768	7.96	-4.14%	1366	1,507,600	12,419,253
2023-09-12	8.71	8.55	9.348	8.314	-0.86%	3161	4,679,500	41,405,343
2023-09-11	8.388	8.624	8.624	7.812	+10.56%	1443	2,807,400	23,523,631
2023-09-08	8.1	7.8	8.5	7.712	-2.74%	2812	2,874,600	23,224,924
2023-09-07	8.56	8.02	8.716	7.862	-6.35%	1997	2,100,900	17,476,475
2023-09-06	8.722	8.564	8.786	8.5	-1.02%	1274	1,185,300	10,204,702
2023-09-05	9.02	8.652	9.3	8.44	-3.85%	3221	3,283,600	28,673,773
2023-09-04	9	8.998	9.704	8.816	+0.96%	3066	4,366,300	40,175,004
2023-09-01	9.09	8.912	9.09	8.626	-1.04%	3009	2,642,900	23,303,036
2023-08-31	9.86	9.006	9.9	8.712	-5.20%	5691	6,155,000	55,840,755
2023-08-30	8.8	9.5	10.552	8.4	+13.15%	19067	34,018,000	331,512,337
2023-08-29	6.358	8.396	8.814	6.308	+33.14%	22133	45,169,600	361,110,003
2023-08-28	6.292	6.306	6.45	5.95	+1.25%	3783	4,774,300	29,522,275
2023-08-25	6.298	6.228	7.056	5.93	+1.37%	8047	13,560,500	88,631,443
2023-08-24	5.078	6.144	7.13	4.974	+20.42%	17588	36,421,700	236,357,735
2023-08-23	5.156	5.102	5.34	5.03	0.00%	2135	2,828,700	14,744,236
2023-08-22	5.16	5.102	5.2	4.95	-1.12%	532	612,100	3,118,533
2023-08-21	5.1	5.16	5.33	4.98	+1.94%	1199	1,294,100	6,702,111
2023-08-18	5.1	5.062	5.11	4.952	+1.52%	802	836,600	4,210,413
2023-08-17	4.834	4.986	5.088	4.762	+3.83%	866	847,500	4,180,649
2023-08-16	5.058	4.802	5.08	4.702	-3.96%	1216	736,900	3,568,808
2023-08-15	4.91	5	5.116	4.75	+0.60%	1150	997,800	4,948,731
2023-08-14	5.1	4.97	5.244	4.912	-2.36%	1241	1,026,200	5,201,800
2023-08-11	4.998	5.09	5.25	4.998	+2.21%	1370	1,507,300	7,702,555
2023-08-10	4.82	4.98	5.288	4.8	+4.58%	2514	3,428,100	17,381,179
2023-08-09	4.82	4.762	4.852	4.76	-1.16%	843	947,000	4,546,961
2023-08-08	4.908	4.818	4.908	4.714	-1.71%	803	670,600	3,206,197
2023-08-07	4.858	4.902	5.1	4.804	+2.04%	1173	1,118,000	5,553,047
2023-08-04	4.986	4.804	5.3	4.75	-3.18%	2529	3,523,300	17,636,073
2023-08-03	4.636	4.962	5.27	4.59	+7.03%	4570	6,121,600	30,205,905
2023-08-02	4.618	4.636	4.698	4.52	+0.39%	1226	880,300	4,063,553
2023-08-01	4.6	4.618	4.642	4.45	0.00%	1533	1,627,100	7,435,281
2023-07-31	4.7	4.618	4.706	4.512	-1.54%	1112	1,570,000	7,285,952
2023-07-28	4.684	4.69	4.71	4.58	+0.17%	994	1,237,400	5,752,324
2023-07-27	4.632	4.682	4.794	4.58	+1.08%	1118	1,510,400	7,012,436
2023-07-26	4.782	4.632	4.94	4.502	-4.69%	2765	3,873,300	18,014,028
2023-07-25	4.7	4.86	4.952	4.61	+3.40%	2185	2,934,000	14,172,748
2023-07-24	4.56	4.7	5.028	4.404	+4.54%	5015	10,264,500	49,187,266
2023-07-21	4.152	4.496	4.688	4.15	+8.34%	4470	7,689,700	34,306,322
2023-07-20	4.282	4.15	4.328	4.15	-2.72%	638	731,000	3,082,352
2023-07-19	4.22	4.266	4.3	4.152	+2.01%	1470	1,056,900	4,486,238
2023-07-18	4.112	4.182	4.248	4.112	+0.29%	594	580,600	2,434,112
2023-07-17	4.21	4.17	4.21	4.112	0.00%	502	584,800	2,433,538
2023-07-14	4.196	4.17	4.21	4.08	-1.09%	1461	1,818,500	7,517,290
2023-07-13	4.268	4.216	4.394	4.104	-0.89%	1173	1,570,500	6,613,203
2023-07-12	4.084	4.254	4.486	4.044	+4.16%	2457	4,482,700	19,318,594
2023-07-11	4.166	4.084	4.18	4.07	-2.25%	1038	1,100,200	4,513,489
2023-07-10	4.4	4.178	4.4	4.064	-0.90%	2441	4,306,600	18,147,075
2023-07-07	3.912	4.216	4.5	3.87	+8.72%	10723	17,179,500	72,378,320
2023-07-06	3.872	3.878	3.886	3.84	-0.67%	346	168,100	649,582
2023-07-05	3.826	3.904	3.96	3.798	+2.85%	807	480,400	1,842,107
2023-07-04	3.84	3.796	3.848	3.79	+0.69%	275	194,600	742,857
2023-07-03	3.856	3.77	3.856	3.738	-1.26%	337	174,700	660,505
2023-06-30	3.86	3.818	3.86	3.806	-0.10%	119	54,800	209,725
2023-06-29	3.822	3.822	3.854	3.812	-0.31%	152	162,900	624,236
2023-06-28	3.85	3.834	3.866	3.81	+0.05%	166	186,200	710,656
2023-06-27	3.798	3.832	3.978	3.782	+0.84%	627	468,500	1,810,099
2023-06-26	3.832	3.8	3.89	3.7	-2.56%	659	614,800	2,352,274
2023-06-23	3.954	3.9	4.06	3.836	-2.26%	889	1,063,900	4,202,583
2023-06-22	3.82	3.99	4.14	3.784	+5.00%	1898	2,613,500	10,439,361
2023-06-21	3.83	3.8	3.89	3.784	-0.99%	475	315,100	1,206,174
2023-06-20	3.744	3.838	3.862	3.722	+1.80%	364	979,900	3,730,501
2023-06-19	3.806	3.77	3.818	3.722	-0.74%	222	187,400	706,607
2023-06-16	3.814	3.798	3.834	3.68	-0.05%	315	269,700	1,019,199
2023-06-15	3.794	3.8	3.95	3.77	+1.77%	1267	1,107,900	4,251,225
2023-06-14	3.688	3.734	3.79	3.688	+1.36%	384	602,100	2,255,704
2023-06-13	3.68	3.684	3.752	3.65	+0.38%	448	484,100	1,785,902
2023-06-09	3.678	3.67	3.678	3.624	0.00%	390	254,100	926,549
2023-06-08	3.714	3.67	3.77	3.602	-0.70%	580	669,000	2,440,812
2023-06-07	3.64	3.696	3.778	3.64	-0.43%	366	225,100	839,391
2023-06-06	3.7	3.712	3.764	3.62	+1.81%	420	239,800	877,706
2023-06-05	3.626	3.646	3.688	3.584	-0.38%	447	238,400	865,804
2023-06-02	3.674	3.66	3.706	3.626	+0.49%	410	264,500	966,771
2023-06-01	3.7	3.642	3.71	3.598	+1.39%	906	861,500	3,138,552
2023-05-31	3.78	3.592	3.788	3.542	-3.34%	1008	1,240,600	4,568,997
2023-05-30	3.802	3.716	3.808	3.688	-2.26%	548	514,200	1,928,939
2023-05-29	3.78	3.802	3.828	3.762	+1.82%	532	631,000	2,407,243
2023-05-26	3.828	3.734	3.994	3.696	-1.74%	795	1,117,300	4,218,622
2023-05-25	3.88	3.8	3.914	3.75	-1.81%	607	1,018,700	3,887,037
2023-05-24	3.88	3.87	3.898	3.798	-0.31%	336	363,900	1,396,094
2023-05-23	3.93	3.882	3.944	3.846	-1.17%	336	290,000	1,124,662
2023-05-22	3.934	3.928	3.97	3.922	-0.20%	216	234,700	926,562
2023-05-19	3.888	3.936	3.942	3.87	+1.44%	196	147,400	574,647
2023-05-18	3.898	3.88	4.15	3.848	-0.56%	1237	1,297,100	5,178,482
2023-05-17	4.044	3.902	4.044	3.802	-1.22%	853	887,600	3,436,061
2023-05-16	3.872	3.95	4.058	3.83	+1.33%	1043	1,209,900	4,773,332
2023-05-15	3.8	3.898	3.998	3.74	+1.46%	503	381,500	1,478,268
2023-05-12	3.89	3.842	3.978	3.79	-1.49%	670	890,300	3,468,242
2023-05-11	3.796	3.9	3.934	3.74	+3.45%	378	446,300	1,713,176
2023-05-10	3.776	3.77	3.8	3.676	-0.05%	446	228,700	860,953
2023-05-08	3.764	3.772	3.798	3.664	+0.86%	258	185,100	694,074
2023-05-05	3.78	3.74	3.8	3.74	-1.37%	147	86,800	327,561
2023-05-04	3.79	3.792	3.808	3.776	+1.61%	206	196,000	743,331
2023-05-03	3.87	3.732	3.87	3.66	-0.64%	782	608,300	2,295,695
2023-05-02	3.83	3.756	3.91	3.7	-1.57%	839	710,900	2,697,725
2023-04-28	3.94	3.816	3.97	3.79	-2.15%	540	531,100	2,057,020
2023-04-27	3.904	3.9	3.98	3.842	+0.72%	554	401,300	1,567,539
2023-04-26	3.926	3.872	3.95	3.858	0.00%	411	358,800	1,399,677
2023-04-25	3.848	3.872	3.88	3.818	+1.95%	308	245,200	944,621
2023-04-24	3.848	3.798	3.878	3.798	-0.84%	244	335,900	1,291,596
2023-04-21	3.818	3.83	3.872	3.782	+0.26%	385	472,700	1,799,232
2023-04-20	3.83	3.82	3.99	3.778	-0.10%	888	999,500	3,877,973
2023-04-19	3.93	3.824	4.082	3.778	-2.30%	1588	1,557,000	6,029,689
2023-04-18	3.76	3.914	4.148	3.76	+3.99%	4827	6,929,400	27,121,815
2023-04-17	3.72	3.764	3.902	3.72	+1.18%	496	848,300	3,199,817
2023-04-14	3.652	3.72	3.75	3.652	+1.92%	345	380,200	1,412,280
2023-04-13	3.764	3.65	3.84	3.63	-2.51%	528	619,500	2,296,845
2023-04-12	3.684	3.744	4.04	3.66	+1.63%	2341	3,830,500	14,697,652
2023-04-11	3.778	3.684	3.778	3.656	-2.13%	624	1,025,600	3,806,563
2023-04-10	3.748	3.764	3.822	3.68	+0.97%	847	830,300	3,110,611
2023-04-07	3.836	3.728	3.836	3.63	-1.69%	572	642,800	2,394,756
2023-04-06	3.918	3.792	3.948	3.75	-2.37%	985	758,000	2,908,494
2023-04-05	3.66	3.884	3.99	3.606	+6.59%	2667	3,482,700	13,237,500
2023-04-04	3.648	3.644	3.676	3.592	+0.33%	821	901,400	3,269,733
2023-04-03	3.618	3.632	3.7	3.592	+1.17%	854	1,072,500	3,919,755
2023-03-31	3.614	3.59	3.658	3.59	-0.88%	572	915,600	3,301,814
2023-03-30	3.628	3.622	3.648	3.602	-0.11%	398	313,600	1,136,053
2023-03-29	3.67	3.626	3.706	3.62	-0.98%	471	437,900	1,596,676
2023-03-28	3.674	3.662	3.734	3.634	-0.87%	363	495,300	1,816,221
2023-03-27	3.648	3.694	3.78	3.622	+0.65%	767	1,036,800	3,838,568
2023-03-24	3.648	3.67	3.736	3.548	+0.71%	911	1,489,100	5,443,498
2023-03-23	3.684	3.644	3.698	3.592	+0.55%	549	706,400	2,571,966
2023-03-22	3.668	3.624	3.798	3.574	-0.22%	1181	1,526,400	5,603,291
2023-03-21	3.654	3.632	3.688	3.56	-0.60%	624	599,100	2,177,649
2023-03-20	3.738	3.654	3.738	3.552	-0.54%	1202	1,448,400	5,255,002
2023-03-17	3.732	3.674	3.85	3.658	-1.55%	1747	3,012,000	11,284,921
2023-03-16	3.768	3.732	4.02	3.62	-0.96%	3786	7,349,400	28,385,261
2023-03-15	3.56	3.768	4.098	3.55	+6.14%	5783	11,574,900	44,372,502
2023-03-14	3.47	3.55	3.888	3.378	+2.84%	3935	7,989,300	28,957,494
2023-03-13	3.57	3.452	3.78	3.398	-3.68%	2377	4,248,800	15,221,425
2023-03-10	3.74	3.584	3.84	3.53	-4.48%	3664	6,705,200	24,401,635
2023-03-09	3.16	3.752	4.23	3.152	+18.81%	18255	36,452,700	142,673,796
2023-03-07	3.174	3.158	3.29	3.11	-0.06%	521	430,800	1,375,545
2023-03-06	3.074	3.16	3.194	3	+2.80%	853	501,400	1,561,439
2023-03-03	3.024	3.074	3.22	2.994	+1.72%	974	947,500	2,952,439
2023-03-02	3.072	3.022	3.092	3.02	-1.50%	234	122,500	374,465
2023-03-01	2.99	3.068	3.096	2.98	+2.82%	407	371,000	1,122,837
2023-02-28	2.994	2.984	3	2.944	+0.20%	174	99,400	297,167
2023-02-27	2.97	2.978	2.99	2.958	+0.47%	137	66,100	196,553
2023-02-24	2.994	2.964	3.18	2.902	-1.07%	568	798,600	2,412,742
2023-02-22	3.03	2.996	3.056	2.92	-1.12%	423	216,000	647,652
2023-02-21	2.97	3.03	3.076	2.88	+2.16%	472	401,500	1,196,238
2023-02-20	2.984	2.966	3.01	2.88	-1.13%	360	198,500	582,810
2023-02-17	2.97	3	3.008	2.97	+1.49%	146	138,300	412,748
2023-02-16	2.948	2.956	3.11	2.874	+0.48%	694	632,700	1,892,471
2023-02-15	3.084	2.942	3.084	2.872	-4.36%	577	570,400	1,681,764
2023-02-14	3.246	3.076	3.298	3.022	-4.41%	613	376,900	1,174,927
2023-02-13	3.2	3.218	3.35	3.122	+1.13%	509	358,400	1,154,927
2023-02-10	3.2	3.182	3.28	3.136	-0.44%	450	242,500	770,991
2023-02-09	3.05	3.196	3.45	3.024	+4.65%	1472	1,985,900	6,341,546
2023-02-08	2.96	3.054	3.25	2.96	+2.28%	1578	1,959,100	6,049,955
2023-02-07	3.002	2.986	3.088	2.87	-0.53%	880	1,103,400	3,244,746
2023-02-06	2.946	3.002	3.44	2.9	+1.76%	2585	3,900,600	12,284,923
2023-02-03	2.932	2.95	2.98	2.904	+0.61%	327	125,100	367,309
2023-02-02	2.942	2.932	2.986	2.926	0.00%	150	60,700	179,118
2023-02-01	2.87	2.932	2.96	2.83	+1.59%	395	326,700	950,041
2023-01-31	2.9	2.886	2.944	2.824	-0.41%	331	240,400	693,813
2023-01-30	2.966	2.898	2.966	2.864	+1.40%	332	181,000	527,536
2023-01-27	2.978	2.858	2.978	2.808	-2.19%	632	307,200	879,196
2023-01-26	2.98	2.922	3.002	2.9	+2.10%	1004	776,200	2,294,902
2023-01-25	2.816	2.862	2.98	2.816	+1.06%	607	480,700	1,398,552
2023-01-24	2.822	2.832	2.886	2.794	+0.64%	405	211,300	602,821
2023-01-23	2.806	2.814	2.832	2.768	+0.29%	207	162,500	457,111
2023-01-20	2.788	2.806	2.826	2.766	+0.94%	205	84,600	237,170
2023-01-19	2.828	2.78	2.828	2.758	-1.77%	236	350,600	976,336
2023-01-18	2.832	2.83	2.848	2.752	0.00%	343	389,200	1,092,536
2023-01-17	2.94	2.83	3.026	2.786	-3.15%	944	1,092,500	3,105,061
2023-01-16	2.816	2.922	3.25	2.802	+3.54%	1892	1,962,400	6,022,146
2023-01-13	2.84	2.822	2.894	2.802	-1.19%	224	102,400	289,964
2023-01-12	2.82	2.856	2.9	2.74	+0.21%	220	210,100	597,453
2023-01-11	2.97	2.85	2.998	2.748	-2.60%	839	729,400	2,108,176
2023-01-10	2.658	2.926	3.144	2.61	+10.42%	2267	2,923,700	8,586,283
2023-01-09	2.596	2.65	2.808	2.588	+2.47%	760	602,000	1,620,154
2023-01-06	2.596	2.586	2.612	2.58	-0.23%	118	55,300	143,054
2023-01-05	2.592	2.592	2.62	2.576	0.00%	100	97,200	251,124
2023-01-04	2.592	2.592	2.63	2.57	-0.08%	141	142,900	371,136
2023-01-03	2.598	2.594	2.63	2.578	0.00%	69	33,600	87,383

Архив котировок акции RBCM по годам

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