РосДорБанк (Российский дорожный банк)
RDRB
102 ₽ -0.2% ↓История котировок RDRB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 102.4 | 102 | 103.8 | 100.2 | -0.20% | 86 | 5,860 | 599,790 |
| 2026-07-16 | 105.4 | 102.2 | 105.4 | 101 | -3.04% | 126 | 6,740 | 698,880 |
| 2026-07-15 | 108.8 | 105.4 | 108.8 | 104 | -2.23% | 108 | 8,410 | 897,360 |
| 2026-07-14 | 107 | 107.8 | 109.6 | 105.4 | +1.32% | 171 | 2,350 | 254,046 |
| 2026-07-13 | 106.6 | 106.4 | 108.8 | 103.6 | -0.19% | 192 | 27,030 | 2,854,228 |
| 2026-07-10 | 105.2 | 106.6 | 108 | 103.8 | +1.52% | 174 | 9,880 | 1,039,824 |
| 2026-07-09 | 107.4 | 105 | 107.4 | 102.6 | -1.32% | 93 | 11,640 | 1,223,270 |
| 2026-07-08 | 107.2 | 106.4 | 111 | 104.4 | -0.56% | 121 | 15,790 | 1,698,592 |
| 2026-07-07 | 103.8 | 107 | 109.8 | 103 | +2.10% | 120 | 13,610 | 1,453,732 |
| 2026-07-06 | 104.4 | 104.8 | 108.6 | 103.2 | -2.60% | 207 | 18,680 | 1,955,874 |
| 2026-07-03 | 105 | 107.6 | 109.6 | 104.8 | +3.86% | 137 | 19,240 | 2,049,004 |
| 2026-07-02 | 106 | 103.6 | 112.2 | 103 | -1.15% | 356 | 28,550 | 3,019,714 |
| 2026-07-01 | 101.8 | 104.8 | 105.4 | 100 | +2.95% | 246 | 39,010 | 4,004,006 |
| 2026-06-30 | 101.8 | 101.8 | 102.8 | 100.2 | +1.19% | 98 | 7,550 | 766,236 |
| 2026-06-29 | 100.4 | 100.6 | 102.8 | 100 | +0.40% | 195 | 20,710 | 2,087,782 |
| 2026-06-26 | 104.8 | 100.2 | 104.8 | 100 | -6.00% | 178 | 12,130 | 1,227,544 |
| 2026-06-25 | 107.2 | 106.6 | 107.4 | 104.2 | 0.00% | 90 | 8,540 | 900,636 |
| 2026-06-24 | 106.2 | 106.6 | 108 | 104 | -1.11% | 98 | 1,860 | 197,714 |
| 2026-06-23 | 106.4 | 107.8 | 108 | 103.6 | +0.56% | 88 | 4,130 | 437,992 |
| 2026-06-22 | 105 | 107.2 | 110.2 | 100 | 0.00% | 445 | 23,240 | 2,447,952 |
| 2026-06-19 | 103.6 | 107.2 | 108.6 | 103.2 | +2.88% | 305 | 24,670 | 2,602,428 |
| 2026-06-18 | 106 | 104.2 | 106.8 | 102.8 | -2.25% | 249 | 14,130 | 1,475,590 |
| 2026-06-17 | 110.8 | 106.6 | 112.2 | 105 | -3.96% | 301 | 26,160 | 2,800,066 |
| 2026-06-16 | 111.2 | 111 | 111.8 | 110.6 | -0.54% | 35 | 430 | 47,820 |
| 2026-06-15 | 111.8 | 111.6 | 112 | 110.4 | +0.72% | 76 | 2,190 | 243,768 |
| 2026-06-11 | 111.2 | 110.8 | 111.8 | 108.4 | -0.89% | 246 | 19,970 | 2,194,898 |
| 2026-06-10 | 110.4 | 111.8 | 112 | 110 | +1.45% | 139 | 7,060 | 782,786 |
| 2026-06-09 | 112 | 110.2 | 112.8 | 110.2 | -1.43% | 120 | 3,710 | 413,802 |
| 2026-06-08 | 116.4 | 111.8 | 116.8 | 111.6 | -5.09% | 176 | 12,600 | 1,429,946 |
| 2026-06-05 | 117.8 | 117.8 | 118.6 | 116.6 | -0.34% | 70 | 2,990 | 351,460 |
| 2026-06-04 | 117.8 | 118.2 | 118.6 | 117.2 | +0.68% | 75 | 4,250 | 500,850 |
| 2026-06-03 | 117.4 | 117.4 | 119.4 | 116.4 | -1.34% | 220 | 9,190 | 1,085,022 |
| 2026-06-02 | 118.4 | 119 | 119.2 | 115.4 | -0.17% | 195 | 18,650 | 2,188,046 |
| 2026-06-01 | 116.2 | 119.2 | 119.4 | 114 | +1.53% | 306 | 30,710 | 3,593,182 |
| 2026-05-29 | 113.6 | 117.4 | 119 | 113.4 | +2.62% | 152 | 8,500 | 993,014 |
| 2026-05-28 | 114 | 114.4 | 114.6 | 113.4 | +0.35% | 39 | 1,580 | 180,134 |
| 2026-05-27 | 114.2 | 114 | 114.4 | 113.6 | +0.53% | 38 | 930 | 106,096 |
| 2026-05-26 | 117.6 | 113.4 | 119.8 | 111.6 | -3.90% | 374 | 28,240 | 3,246,508 |
| 2026-05-25 | 116.2 | 118 | 124 | 116.2 | +1.37% | 665 | 40,310 | 4,782,990 |
| 2026-05-22 | 113.6 | 116.4 | 118.8 | 112.2 | +3.93% | 541 | 66,230 | 7,743,498 |
| 2026-05-21 | 115.4 | 112 | 116.6 | 111.6 | -3.11% | 323 | 20,440 | 2,323,708 |
| 2026-05-20 | 113.8 | 115.6 | 118 | 113.8 | +1.23% | 98 | 6,860 | 791,428 |
| 2026-05-19 | 115.2 | 114.2 | 115.4 | 114 | -0.52% | 110 | 6,490 | 742,612 |
| 2026-05-18 | 114.2 | 114.8 | 125.6 | 114.2 | +0.35% | 599 | 48,910 | 5,770,756 |
| 2026-05-15 | 115.2 | 114.4 | 115.8 | 113 | 0.00% | 166 | 7,130 | 812,388 |
| 2026-05-14 | 115 | 114.4 | 116.2 | 113.2 | -1.21% | 129 | 4,650 | 532,668 |
| 2026-05-13 | 115.6 | 115.8 | 117 | 113.4 | +0.17% | 104 | 5,110 | 589,854 |
| 2026-05-12 | 115.2 | 115.6 | 116.8 | 114.8 | +0.52% | 72 | 4,680 | 542,662 |
| 2026-05-11 | 116.2 | 115 | 116.2 | 113.6 | 0.00% | 164 | 7,690 | 882,118 |
| 2026-05-08 | 118 | 115 | 118 | 114.8 | -2.38% | 155 | 12,040 | 1,396,026 |
| 2026-05-07 | 116 | 117.8 | 118.2 | 116 | +2.08% | 95 | 7,290 | 852,324 |
| 2026-05-06 | 125.4 | 115.4 | 125.4 | 115.2 | -7.97% | 417 | 44,150 | 5,217,628 |
| 2026-05-05 | 116.4 | 125.4 | 127.6 | 115.2 | +7.18% | 450 | 41,070 | 5,006,346 |
| 2026-05-04 | 120 | 117 | 122.6 | 115.2 | -1.68% | 460 | 34,940 | 4,180,762 |
| 2026-04-30 | 117.2 | 119 | 120.2 | 116 | +1.36% | 118 | 11,960 | 1,407,842 |
| 2026-04-29 | 117.4 | 117.4 | 118.6 | 116 | -0.51% | 95 | 4,030 | 473,466 |
| 2026-04-28 | 118.4 | 118 | 119 | 117.4 | -0.84% | 62 | 2,290 | 270,402 |
| 2026-04-27 | 118.6 | 119 | 119.4 | 116.4 | -0.50% | 83 | 5,750 | 681,304 |
| 2026-04-24 | 119 | 119.6 | 119.6 | 117.8 | 0.00% | 43 | 2,430 | 288,270 |
| 2026-04-23 | 118.8 | 119.6 | 119.6 | 118.2 | +0.50% | 37 | 2,890 | 343,018 |
| 2026-04-22 | 118 | 119 | 119.2 | 117.6 | +0.17% | 61 | 1,830 | 216,300 |
| 2026-04-21 | 119 | 118.8 | 119.6 | 118 | -0.50% | 73 | 3,680 | 436,200 |
| 2026-04-20 | 119.6 | 119.4 | 120.2 | 118.6 | -0.50% | 58 | 3,160 | 376,054 |
| 2026-04-17 | 119.2 | 120 | 120 | 118 | +0.50% | 84 | 4,550 | 542,826 |
| 2026-04-16 | 118.8 | 119.4 | 120 | 118.8 | -0.17% | 44 | 4,850 | 579,604 |
| 2026-04-15 | 119 | 119.6 | 120.4 | 119 | +0.50% | 35 | 2,860 | 341,426 |
| 2026-04-14 | 119.2 | 119 | 120.6 | 119 | -0.34% | 57 | 4,560 | 547,058 |
| 2026-04-13 | 120.6 | 119.4 | 121 | 119 | -1.16% | 80 | 4,260 | 510,236 |
| 2026-04-10 | 119.8 | 120.8 | 120.8 | 119.8 | 0.00% | 51 | 5,220 | 628,692 |
| 2026-04-09 | 119.8 | 120.8 | 120.8 | 119.2 | +1.00% | 41 | 3,020 | 361,966 |
| 2026-04-08 | 120 | 119.6 | 121.4 | 119.6 | -0.50% | 73 | 4,600 | 553,438 |
| 2026-04-07 | 121.4 | 120.2 | 121.4 | 120 | -0.99% | 63 | 7,070 | 852,328 |
| 2026-04-06 | 120.2 | 121.4 | 121.4 | 120.2 | +0.33% | 46 | 4,550 | 548,228 |
| 2026-04-03 | 120.6 | 121 | 121.4 | 120 | +0.33% | 68 | 6,190 | 745,774 |
| 2026-04-02 | 120.2 | 120.6 | 121.4 | 118.8 | +0.33% | 125 | 3,850 | 461,810 |
| 2026-04-01 | 121.6 | 120.2 | 122.2 | 120 | -1.48% | 167 | 6,690 | 808,422 |
| 2026-03-31 | 122 | 122 | 123 | 121 | -0.16% | 108 | 7,360 | 896,026 |
| 2026-03-30 | 123.6 | 122.2 | 123.6 | 121.6 | 0.00% | 58 | 5,310 | 649,384 |
| 2026-03-27 | 124.2 | 122.2 | 124.2 | 122.2 | -0.81% | 32 | 3,760 | 460,806 |
| 2026-03-26 | 122.4 | 123.2 | 124.2 | 122.4 | +0.82% | 48 | 3,980 | 491,266 |
| 2026-03-25 | 122.4 | 122.2 | 123.6 | 121.6 | -1.13% | 88 | 9,370 | 1,152,358 |
| 2026-03-24 | 122.6 | 123.6 | 123.8 | 122.4 | +0.82% | 68 | 5,060 | 622,576 |
| 2026-03-23 | 123 | 122.6 | 123.8 | 121.2 | -0.33% | 112 | 11,680 | 1,428,984 |
| 2026-03-20 | 122 | 123 | 123 | 122 | +0.82% | 52 | 8,000 | 981,494 |
| 2026-03-19 | 122.2 | 122 | 122.8 | 122 | -0.49% | 38 | 4,170 | 509,972 |
| 2026-03-18 | 122.2 | 122.6 | 123.2 | 122.2 | -0.33% | 21 | 1,370 | 167,588 |
| 2026-03-17 | 123 | 123 | 123 | 122.2 | 0.00% | 31 | 3,200 | 392,556 |
| 2026-03-16 | 123 | 123 | 123.6 | 122 | 0.00% | 125 | 16,540 | 2,030,714 |
| 2026-03-13 | 122.6 | 123 | 124 | 122 | 0.00% | 83 | 11,560 | 1,420,796 |
| 2026-03-12 | 123 | 123 | 123.8 | 122.6 | -0.49% | 31 | 750 | 92,436 |
| 2026-03-11 | 122.8 | 123.6 | 123.6 | 122.8 | +0.49% | 25 | 4,230 | 521,682 |
| 2026-03-10 | 122.6 | 123 | 123.4 | 122.2 | +0.33% | 30 | 4,400 | 541,484 |
| 2026-03-09 | 123.6 | 122.6 | 123.6 | 122.2 | -0.33% | 61 | 4,280 | 526,122 |
| 2026-03-06 | 122.2 | 123 | 123.6 | 122.2 | 0.00% | 26 | 2,260 | 277,852 |
| 2026-03-05 | 123 | 123 | 123.6 | 121.6 | -0.32% | 64 | 3,870 | 474,570 |
| 2026-03-04 | 122.8 | 123.4 | 123.6 | 122.8 | +0.33% | 23 | 1,320 | 162,640 |
| 2026-03-03 | 122.8 | 123 | 123.8 | 122.8 | 0.00% | 29 | 1,330 | 163,726 |
| 2026-03-02 | 123.2 | 123 | 123.8 | 122.4 | -0.32% | 82 | 6,670 | 820,680 |
| 2026-02-27 | 122.6 | 123.4 | 123.8 | 122.6 | +0.65% | 62 | 5,260 | 647,942 |
| 2026-02-26 | 122.8 | 122.6 | 123.8 | 122.6 | -0.81% | 53 | 1,420 | 174,888 |
| 2026-02-25 | 122.8 | 123.6 | 123.8 | 122.8 | -0.16% | 46 | 1,500 | 184,622 |
| 2026-02-24 | 122.4 | 123.8 | 123.8 | 122.4 | +0.65% | 53 | 1,190 | 146,714 |
| 2026-02-20 | 122.2 | 123 | 123.4 | 122.2 | +0.16% | 39 | 3,880 | 476,996 |
| 2026-02-19 | 123.2 | 122.8 | 124.4 | 122 | -0.65% | 92 | 5,370 | 658,884 |
| 2026-02-18 | 123.6 | 123.6 | 124.2 | 123.2 | -0.32% | 34 | 2,670 | 330,958 |
| 2026-02-17 | 123 | 124 | 124.4 | 123 | 0.00% | 14 | 580 | 71,714 |
| 2026-02-16 | 123.8 | 124 | 124.4 | 122.8 | +0.32% | 44 | 2,970 | 367,880 |
| 2026-02-13 | 123.6 | 123.6 | 123.8 | 122.6 | +0.82% | 26 | 960 | 118,468 |
| 2026-02-12 | 123 | 122.6 | 123.6 | 122.4 | 0.00% | 58 | 1,780 | 218,580 |
| 2026-02-11 | 122 | 122.6 | 124 | 122 | -0.33% | 34 | 1,420 | 174,674 |
| 2026-02-10 | 122.4 | 123 | 123.8 | 122 | +0.33% | 66 | 5,880 | 722,476 |
| 2026-02-09 | 123.2 | 122.6 | 127 | 122.2 | -0.65% | 240 | 20,740 | 2,577,168 |
| 2026-02-06 | 124.4 | 123.4 | 124.4 | 123.2 | 0.00% | 37 | 3,760 | 464,362 |
| 2026-02-05 | 123.2 | 123.4 | 124.8 | 123 | 0.00% | 45 | 5,380 | 667,840 |
| 2026-02-04 | 124.4 | 123.4 | 125.4 | 123.4 | -1.12% | 74 | 6,900 | 860,990 |
| 2026-02-03 | 124.6 | 124.8 | 125.4 | 123 | +0.24% | 59 | 3,490 | 434,572 |
| 2026-02-02 | 125 | 124.5 | 125 | 122.5 | -0.40% | 122 | 7,150 | 884,420 |
| 2026-01-30 | 124.5 | 125 | 126 | 123.5 | +0.40% | 45 | 3,470 | 431,185 |
| 2026-01-29 | 126 | 124.5 | 127.5 | 121 | -1.58% | 234 | 19,950 | 2,488,510 |
| 2026-01-28 | 126 | 126.5 | 128 | 125.5 | +0.40% | 89 | 10,950 | 1,391,100 |
| 2026-01-27 | 124.5 | 126 | 128 | 124.5 | 0.00% | 72 | 5,900 | 749,870 |
| 2026-01-26 | 125 | 126 | 126.5 | 125 | 0.00% | 51 | 4,590 | 577,830 |
| 2026-01-23 | 124 | 126 | 126 | 124 | +0.40% | 62 | 3,080 | 387,370 |
| 2026-01-22 | 125 | 125.5 | 126 | 124 | +0.40% | 56 | 2,840 | 356,155 |
| 2026-01-21 | 124.5 | 125 | 125.5 | 124 | +0.40% | 59 | 3,680 | 459,215 |
| 2026-01-20 | 123 | 124.5 | 124.5 | 122 | +0.81% | 65 | 6,620 | 817,030 |
| 2026-01-19 | 123 | 123.5 | 124.5 | 123 | +0.41% | 54 | 2,100 | 260,145 |
| 2026-01-16 | 123 | 123 | 124.5 | 122.5 | 0.00% | 282 | 8,760 | 1,082,185 |
| 2026-01-15 | 125 | 123 | 125 | 120.5 | -0.81% | 476 | 18,730 | 2,286,800 |
| 2026-01-14 | 126.5 | 124 | 128 | 123 | -1.98% | 275 | 12,770 | 1,600,295 |
| 2026-01-13 | 126.5 | 126.5 | 128 | 126.5 | 0.00% | 16 | 300 | 38,105 |
| 2026-01-12 | 126.5 | 126.5 | 128.5 | 126.5 | 0.00% | 91 | 5,940 | 758,305 |
| 2026-01-09 | 125.5 | 126.5 | 127.5 | 125.5 | +0.40% | 23 | 1,600 | 202,965 |
| 2026-01-08 | 125.5 | 126 | 127.5 | 125.5 | 0.00% | 35 | 1,660 | 210,060 |
| 2026-01-06 | 123.5 | 126 | 127 | 123.5 | +1.61% | 69 | 7,090 | 894,755 |
| 2026-01-05 | 123 | 124 | 125 | 123 | 0.00% | 71 | 3,450 | 428,980 |