РосДорБанк (Российский дорожный банк)
RDRB
120 ₽ +0.5% ↑История котировок RDRB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |