РосДорБанк (Российский дорожный банк)

RDRB

  119 ₽  -0.34% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. РосДорБанк
  5. История котировок
  6. 2020

История котировок RDRB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-302222222222200.00%1330066,540
2020-12-29224222224220+0.91%36810179,300
2020-12-282202202242180.00%421,760390,040
2020-12-252202202202180.00%181,040226,920
2020-12-24220220220216+0.92%681,250271,520
2020-12-23220218222216-0.91%831,650361,540
2020-12-22224220224216+0.92%1635076,620
2020-12-21222218222216-1.80%351,010219,620
2020-12-18222222222218+0.91%1015032,980
2020-12-172202202242180.00%821,970434,200
2020-12-16234220244216-3.51%26712,1502,795,900
2020-12-15232228232222+0.88%1304,370982,800
2020-12-14214226226214+3.67%18323,1205,132,560
2020-12-11212218224210+1.87%1356,8101,467,240
2020-12-102122142162100.00%634,300905,580
2020-12-09216214218212-1.83%1035,8801,258,460
2020-12-08218218218216+0.93%25470101,820
2020-12-072162162162120.00%271,800383,260
2020-12-04218216218216-0.92%45010,860
2020-12-032162182182160.00%712026,140
2020-12-02216218218214+0.93%591,590342,880
2020-12-01218216222212-2.70%1256,0301,303,120
2020-11-30220222226212-1.77%1146,7701,470,300
2020-11-272262262262200.00%26870193,980
2020-11-262242262262200.00%34780173,940
2020-11-25228226236218-1.74%1304,160934,660
2020-11-242282302302260.00%1037084,300
2020-11-23232230234224-0.86%521,610367,760
2020-11-202362322362300.00%719044,400
2020-11-19230232232230-0.85%3409,240
2020-11-18232234238224+0.86%521,880432,600
2020-11-172342322342280.00%1535080,600
2020-11-162382322382300.00%1424055,660
2020-11-13238232238228-0.85%1341093,980
2020-11-12236234236232+0.86%925058,300
2020-11-11228232232224-0.85%331,170266,920
2020-11-10228234238226+2.63%823,250750,300
2020-11-092302282302200.00%1424053,800
2020-11-06226228230222+0.88%2038086,420
2020-11-05224226226220+1.80%19670149,060
2020-11-032222222242220.00%1327060,000
2020-11-02224222224206+0.91%42550119,320
2020-10-302252202252150.00%14460100,900
2020-10-292102202202100.00%1831066,050
2020-10-28225220225210-2.22%22890192,800
2020-10-27225225225215+2.27%271,070234,500
2020-10-262202202202150.00%2137080,750
2020-10-232202202202150.00%31990216,300
2020-10-22210220230210+2.33%1518,4401,838,200
2020-10-212102152152100.00%1131,870394,000
2020-10-202202152202050.00%1343,110658,950
2020-10-19215215220210-2.27%41640138,300
2020-10-162202202202100.00%341,040224,000
2020-10-15220220220215+2.33%28780168,650
2020-10-14220215225215-4.44%66890193,950
2020-10-132202252252150.00%2041090,450
2020-10-12220225225215+4.65%55011,050
2020-10-09220215225215-2.27%47590129,650
2020-10-08230220235215-6.38%1072,960657,850
2020-10-072302352352250.00%27470108,000
2020-10-062302352352300.00%524055,600
2020-10-052302352352250.00%571,540355,550
2020-10-022352352352250.00%1283,430789,400
2020-10-01220235235215+4.44%1517,5101,687,550
2020-09-302152252252150.00%874,120907,550
2020-09-29220225225220+2.27%32800176,600
2020-09-282152202252100.00%1077,8201,688,850
2020-09-252202202202150.00%25690151,550
2020-09-242202202252100.00%651,500323,850
2020-09-23220220250215+2.33%54729,8606,985,650
2020-09-22220215220215-2.27%33790171,900
2020-09-212252202252150.00%642,730601,400
2020-09-18225220230220-4.35%1053,260735,800
2020-09-17225230235225-2.13%401,370309,650
2020-09-16230235235225+2.17%251,140262,600
2020-09-15235230240225-2.13%1103,590829,600
2020-09-14230235235225+2.17%482,230510,300
2020-09-112302302302250.00%19610139,350
2020-09-10230230230225+2.22%40900205,300
2020-09-09230225235225-2.17%751,960447,800
2020-09-08235230260230-2.13%2055,1501,232,750
2020-09-07225235235225+2.17%321,000229,350
2020-09-042302302302200.00%791,770399,800
2020-09-03235230235230-2.13%791,940447,450
2020-09-02235235240230-2.08%1012,220521,200
2020-09-012402402452350.00%692,090500,700
2020-08-31250240255235-4.00%3808,1701,997,800
2020-08-28290250290240-9.09%83421,7205,614,350
2020-08-27235275320230+17.02%223984,07024,396,950
2020-08-262302352352300.00%361,270297,700
2020-08-252302352352300.00%23480110,450
2020-08-24235235235235+2.17%1102,350
2020-08-21235230235230-2.13%12710163,550
2020-08-202302352352250.00%802,410553,950
2020-08-19230235235230+2.17%733076,400
2020-08-182302302352300.00%421,850430,250
2020-08-17235230240230-4.17%803,730860,100
2020-08-142352402402300.00%30810190,100
2020-08-13230240240230+2.13%1022,790651,000
2020-08-122302352352300.00%321,140265,000
2020-08-112352352352300.00%834,4601,027,100
2020-08-102352352352300.00%544,4701,029,750
2020-08-07235235240230-2.08%441,350317,500
2020-08-06240240240230-2.04%2338,9202,104,700
2020-08-052402452452400.00%616038,450
2020-08-042402452452350.00%20990239,650
2020-08-03245245245240+2.08%45012,100
2020-07-31245240245235+2.13%1439093,050
2020-07-30240235245235-2.08%1532076,800
2020-07-292402402452400.00%571,630395,500
2020-07-282352402402350.00%1215035,750
2020-07-27240240245235-2.04%1242,460590,850
2020-07-242402452452400.00%29530129,050
2020-07-23255245255235-2.00%801,550375,500
2020-07-22255250255245-1.96%25480119,600
2020-07-21245255255245+2.00%14920229,900
2020-07-20245250250245+4.17%20880217,550
2020-07-17245240245235-2.04%1338091,750
2020-07-16240245245235+4.26%24840205,050
2020-07-15245235245230-2.08%33900213,550
2020-07-14240240240240-4.00%8510122,400
2020-07-13250250250250+2.04%2205,000
2020-07-102502452502450.00%3307,450
2020-07-09245245250245-2.00%22630156,900
2020-07-082502502502450.00%610024,950
2020-07-072452502502400.00%821051,350
2020-07-06250250250245+2.04%816039,900
2020-07-032402452502400.00%26480116,300
2020-07-022452452502450.00%1632078,500
2020-06-302402452452400.00%2204,850
2020-06-29245245245240-2.00%1335085,600
2020-06-252552502552450.00%44010,000
2020-06-23255250255245-1.96%17830207,800
2020-06-22245255255245+4.08%822055,950
2020-06-19245245245245-2.00%314034,300
2020-06-182452502552450.00%24670166,900
2020-06-172552502552500.00%45012,550
2020-06-162552502552450.00%15520131,150
2020-06-152502502502500.00%1102,500
2020-06-112452502502450.00%1415037,350
2020-06-10245250255245-1.96%20620152,900
2020-06-09255255255245+2.00%46760192,500
2020-06-082502502502450.00%1518044,600
2020-06-052552502552500.00%42700176,950
2020-06-042452502502450.00%18630154,900
2020-06-03250250255250-1.96%17730182,700
2020-06-022552552602400.00%44860215,250
2020-06-01255255260250-1.92%18520132,750
2020-05-29265260265255-1.89%1416041,700
2020-05-282652652652600.00%1414036,900
2020-05-27265265265255+1.92%52520135,200
2020-05-262602602652550.00%1113033,700
2020-05-252702602802550.00%473,490894,350
2020-05-222652602702600.00%11630167,000
2020-05-212652602752500.00%38610157,950
2020-05-202652602702450.00%1231,770453,150
2020-05-192652602752450.00%57980247,600
2020-05-18250260305250+6.12%1705,4101,500,350
2020-05-14250245250245-3.92%713032,000
2020-05-13255255255255+2.00%1102,550
2020-05-12250250250250-1.96%1102,500
2020-05-072602552602550.00%316040,900
2020-05-062552552552550.00%24010,200
2020-05-052602552652400.00%28540137,050
2020-05-04260255265255+2.00%410026,000
2020-04-30255250260250+2.04%1516040,750
2020-04-29250245250245-2.00%3409,950
2020-04-28245250250245+2.04%2204,950
2020-04-272502452552450.00%2335087,350
2020-04-24250245250245-2.00%481,200297,800
2020-04-23250250260250-1.96%1925063,750
2020-04-22265255265255-3.77%361,240318,650
2020-04-21260265265260-1.85%66015,800
2020-04-20265270270260+1.89%1227071,200
2020-04-172602652652550.00%2223060,000
2020-04-162602652652550.00%42560144,350
2020-04-15275265275265-3.64%1618048,000
2020-04-14280275280265-5.17%661,980540,350
2020-04-13280290290280+1.75%771,050298,800
2020-04-10270285285270+3.64%531,020281,650
2020-04-09270275285260+3.77%721,840495,700
2020-04-082652652702600.00%18650171,550
2020-04-07265265270260-1.85%781,660441,550
2020-04-06265270280255+3.85%1093,200856,250
2020-04-03275260280250-8.77%921,820484,550
2020-04-02300285300275-5.00%1012,030573,400
2020-04-01285300300270+5.26%952,140598,700
2020-03-31245285285230+14.00%1163,020789,600
2020-03-30230250250230+2.04%1040097,600
2020-03-272402452452300.00%1011026,250
2020-03-262352452452300.00%431,180276,100
2020-03-25250245265235-3.92%673,100774,600
2020-03-24265255305250-3.77%1503,8401,024,800
2020-03-23190265285190+29.27%3088,5502,216,650
2020-03-20155205220155+28.13%3109,6901,909,500
2020-03-19155160165150+3.23%911,850283,950
2020-03-18200155200150-22.50%1582,760461,450
2020-03-17215200215195-11.11%31670135,500
2020-03-16235225235185-6.25%801,030225,700
2020-03-13230240240225+4.35%2531071,850
2020-03-12255230255230-11.54%2438091,050
2020-03-11270260270255-1.89%17450117,300
2020-03-10260265265250-5.36%26820212,400
2020-03-06300280300280-9.68%183,450967,350
2020-03-05305310315225+3.33%742,020559,300
2020-03-04305300305295-1.64%1122065,850
2020-03-03315305315300-1.61%49900273,400
2020-03-02315310325295-1.59%42760234,050
2020-02-28240315325240-4.55%511,100330,200
2020-02-27340330340320-1.49%45970317,850
2020-02-26335335345330-1.47%29420141,250
2020-02-253403403503350.00%44860291,500
2020-02-213403403403350.00%1521070,750
2020-02-203403403503350.00%34660224,750
2020-02-193403403453350.00%37620208,250
2020-02-18340340350335-1.45%691,610544,000
2020-02-17345345355340-2.82%50940323,700
2020-02-14350355355345+1.43%28760266,200
2020-02-13345350360330+1.45%942,320797,300
2020-02-12340345355325+1.47%2014,6701,578,150
2020-02-11330340375330+3.03%3629,7703,432,600
2020-02-10340330340325-2.94%47690230,050
2020-02-073453403503300.00%741,030348,100
2020-02-06345340355335-2.86%74880302,050
2020-02-05335350355335+2.94%1302,100723,500
2020-02-043303403403250.00%36630209,800
2020-02-033403403453300.00%49790266,100
2020-01-31350340355330-2.86%891,580540,350
2020-01-30345350360340+1.45%1252,310807,100
2020-01-29335345385335+1.47%4228,3503,001,300
2020-01-28325340345320+4.62%781,260415,150
2020-01-27330325340320-2.99%531,030339,500
2020-01-243403353503050.00%1393,4001,134,550
2020-01-23350335350330-4.29%861,350459,250
2020-01-22360350370345-5.41%1483,6101,276,300
2020-01-21365370375360-1.33%561,510555,750
2020-01-203803753853650.00%1203,2401,202,650
2020-01-17380375380370-1.32%411,480556,050
2020-01-163753803853750.00%32780296,300
2020-01-153803803953750.00%962,000764,000
2020-01-14385380390380-1.30%38740282,750
2020-01-13395385395380-2.53%621,120433,250
2020-01-103953954003900.00%31740291,100
2020-01-093953954003850.00%581,100432,500
2020-01-08395395410385+1.28%1292,8301,123,700
2020-01-06420390465370-8.24%3728,9403,676,400
2020-01-034304254404050.00%1323,5701,500,850

Архив котировок акции RDRB по годам

2026   2025   2024   2023   2022   2021   2020   2019   2016   2015   2014