РосДорБанк (Российский дорожный банк)

RDRB

119 ₽ -0.34% ↓

История котировок RDRB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2022-12-30	144	148	148	142	+4.23%	130	4,710	685,560
2022-12-29	150	142	150	138	-5.33%	305	17,300	2,461,800
2022-12-28	154	150	154	150	-2.60%	25	600	90,520
2022-12-27	152	154	166	148	+1.32%	204	19,090	2,993,000
2022-12-26	150	152	156	146	+1.33%	52	2,180	326,980
2022-12-23	146	150	156	142	0.00%	89	6,200	913,020
2022-12-22	148	150	150	144	0.00%	27	1,290	189,720
2022-12-21	146	150	152	144	+1.35%	60	2,280	338,800
2022-12-20	142	148	150	140	+4.23%	108	6,090	890,620
2022-12-19	142	142	144	140	0.00%	47	1,890	268,620
2022-12-16	142	142	144	140	0.00%	24	660	92,980
2022-12-15	144	142	144	140	-1.39%	35	800	113,620
2022-12-14	142	144	144	142	0.00%	9	260	37,220
2022-12-13	144	144	144	142	+1.41%	11	320	45,720
2022-12-12	144	142	144	142	-1.39%	13	550	78,860
2022-12-09	142	144	146	142	+1.41%	41	1,180	169,640
2022-12-08	142	142	144	142	0.00%	5	160	22,760
2022-12-07	146	142	146	140	-1.39%	34	2,640	375,100
2022-12-06	146	144	146	142	-1.37%	40	1,770	253,260
2022-12-05	144	146	146	142	+1.39%	28	1,200	173,300
2022-12-02	146	144	146	142	+1.41%	30	980	140,060
2022-12-01	144	142	146	142	-1.39%	9	130	18,800
2022-11-30	146	144	146	140	-1.37%	84	2,940	420,000
2022-11-29	142	146	148	140	+2.82%	71	3,500	506,140
2022-11-28	142	142	144	142	0.00%	16	610	86,700
2022-11-25	144	142	144	142	0.00%	15	320	46,020
2022-11-24	142	142	142	142	0.00%	2	20	2,840
2022-11-23	142	142	142	142	0.00%	10	450	63,900
2022-11-22	142	142	144	140	0.00%	38	1,570	224,020
2022-11-21	142	142	144	140	0.00%	20	1,150	163,700
2022-11-18	142	142	144	140	0.00%	19	560	79,740
2022-11-17	144	142	144	142	-1.39%	29	1,280	182,260
2022-11-16	142	144	146	142	0.00%	36	1,250	180,380
2022-11-15	144	144	146	142	0.00%	32	1,760	252,840
2022-11-14	140	144	144	140	+1.41%	57	2,010	288,260
2022-11-11	144	142	144	142	0.00%	16	840	119,500
2022-11-10	144	142	150	142	+1.43%	128	6,780	981,760
2022-11-09	142	140	144	140	-1.41%	18	400	56,860
2022-11-08	144	142	144	142	0.00%	45	4,010	570,120
2022-11-07	144	142	146	142	-1.39%	49	1,850	266,240
2022-11-03	146	144	148	138	-2.70%	162	5,130	725,960
2022-11-02	148	148	150	144	+1.37%	72	3,480	508,180
2022-11-01	144	146	154	144	+1.39%	153	8,740	1,292,660
2022-10-31	146	144	146	142	-1.37%	27	1,290	186,500
2022-10-28	142	146	146	142	+1.39%	47	2,030	291,960
2022-10-27	140	144	146	138	+2.86%	155	4,620	660,820
2022-10-26	138	140	142	138	0.00%	18	440	60,980
2022-10-25	140	140	142	138	+1.45%	36	6,030	834,520
2022-10-24	138	138	140	136	0.00%	39	3,220	447,440
2022-10-21	140	138	140	136	0.00%	41	1,300	178,680
2022-10-20	138	138	138	136	+1.47%	33	1,320	181,040
2022-10-19	138	136	140	136	-2.86%	67	2,550	348,000
2022-10-18	140	140	142	138	-1.41%	35	800	111,640
2022-10-17	138	142	142	138	+2.90%	120	4,520	629,120
2022-10-14	138	138	142	136	-1.43%	99	4,200	577,680
2022-10-13	154	140	160	138	-9.09%	324	17,950	2,589,820
2022-10-12	134	154	156	132	+11.59%	331	15,070	2,114,000
2022-10-11	126	138	144	124	+7.81%	216	10,140	1,355,020
2022-10-10	122	128	130	120	+4.92%	46	2,670	339,980
2022-10-07	128	122	128	122	-4.69%	24	2,110	263,180
2022-10-06	130	128	132	124	0.00%	61	1,440	183,040
2022-10-05	128	128	130	126	0.00%	36	680	86,060
2022-10-04	126	128	132	126	-1.54%	46	860	110,160
2022-10-03	124	130	132	122	+6.56%	79	2,240	282,060
2022-09-30	124	122	126	120	-1.61%	94	2,290	280,840
2022-09-29	130	124	132	122	-4.62%	90	2,880	363,800
2022-09-28	130	130	148	126	+3.17%	113	3,460	460,340
2022-09-27	132	126	136	124	-1.56%	132	3,500	450,480
2022-09-26	146	128	148	122	-12.33%	263	13,210	1,745,940
2022-09-23	156	146	156	142	-6.41%	110	3,490	513,880
2022-09-22	148	156	160	146	+8.33%	177	11,310	1,757,340
2022-09-21	150	144	162	130	-8.86%	410	15,960	2,311,980
2022-09-20	174	158	176	158	-9.20%	800	29,440	4,829,060
2022-09-19	182	174	182	172	-8.42%	500	19,440	3,419,880
2022-09-16	190	190	194	188	-1.04%	306	14,260	2,716,040
2022-09-15	194	192	194	186	-1.03%	279	15,740	3,007,040
2022-09-14	194	194	194	190	0.00%	193	14,380	2,754,940
2022-09-13	204	194	206	188	-1.02%	297	33,850	6,627,980
2022-09-12	192	196	198	190	+1.03%	104	14,980	2,911,700
2022-09-09	192	194	200	190	0.00%	231	12,070	2,320,380
2022-09-08	188	194	206	186	+2.11%	403	30,290	5,875,540
2022-09-07	190	190	190	186	0.00%	59	2,200	416,900
2022-09-06	190	190	192	186	-1.04%	83	3,370	635,040
2022-09-05	190	192	192	188	+1.05%	69	2,180	413,720
2022-09-02	188	190	192	182	+1.06%	117	4,090	765,860
2022-09-01	190	188	192	188	-1.05%	53	1,610	306,320
2022-08-31	190	190	192	186	-1.04%	123	4,380	825,180
2022-08-30	194	192	196	190	-1.03%	155	8,600	1,644,940
2022-08-29	192	194	198	190	+2.11%	154	11,110	2,141,860
2022-08-26	196	190	196	190	-1.04%	115	10,170	1,957,140
2022-08-25	194	192	196	190	-1.03%	45	1,180	227,560
2022-08-24	194	194	194	192	0.00%	13	300	58,180
2022-08-23	192	194	194	188	0.00%	52	1,360	260,680
2022-08-22	200	194	200	190	-1.02%	99	4,120	796,420
2022-08-19	192	196	198	192	+3.16%	56	2,050	401,440
2022-08-18	192	190	194	188	-1.04%	35	790	150,940
2022-08-17	194	192	194	186	+1.05%	59	1,610	306,300
2022-08-16	198	190	200	190	-3.06%	152	7,200	1,391,300
2022-08-15	194	196	200	192	+2.08%	85	3,920	766,560
2022-08-12	188	192	198	180	+5.49%	427	13,850	2,647,340
2022-08-11	184	182	188	180	-1.09%	84	1,980	363,960
2022-08-10	188	184	188	174	+2.22%	110	2,750	493,500
2022-08-09	188	180	194	176	-4.26%	137	3,650	665,600
2022-08-08	184	188	190	184	+1.08%	36	730	137,140
2022-08-05	184	186	188	184	0.00%	57	3,660	682,840
2022-08-04	184	186	188	182	+3.33%	117	3,750	694,780
2022-08-03	176	180	188	176	+3.45%	189	6,170	1,131,100
2022-08-02	170	174	198	170	-3.33%	309	15,460	2,783,780
2022-08-01	168	180	192	162	+7.14%	232	8,590	1,517,300
2022-07-29	174	168	174	162	-1.18%	80	2,780	471,960
2022-07-28	158	170	170	152	+6.25%	229	7,810	1,270,120
2022-07-27	156	160	180	156	+3.90%	281	12,860	2,151,980
2022-07-26	152	154	156	152	+1.32%	21	750	116,420
2022-07-25	156	152	156	152	-1.30%	8	260	39,860
2022-07-22	152	154	154	152	+2.67%	6	140	21,500
2022-07-21	150	150	154	150	-1.32%	34	960	145,920
2022-07-20	152	152	152	150	0.00%	26	550	82,720
2022-07-19	154	152	154	150	0.00%	10	160	24,260
2022-07-18	152	152	154	150	+1.33%	42	1,290	196,200
2022-07-15	152	150	156	148	-1.32%	56	1,520	229,760
2022-07-14	152	152	156	150	+1.33%	37	1,890	291,260
2022-07-13	158	150	158	150	-2.60%	28	760	115,980
2022-07-12	150	154	180	148	+1.32%	194	8,090	1,291,060
2022-07-11	150	152	152	148	0.00%	36	1,880	280,700
2022-07-08	152	152	152	150	0.00%	7	150	22,620
2022-07-07	152	152	154	150	0.00%	54	2,010	304,400
2022-07-06	156	152	156	150	-1.30%	42	2,030	310,200
2022-07-05	154	154	158	150	+1.32%	73	2,070	317,940
2022-07-04	152	152	156	152	0.00%	33	800	123,140
2022-07-01	154	152	160	150	-2.56%	96	3,110	479,160
2022-06-30	158	156	164	152	-1.27%	146	4,240	661,960
2022-06-29	162	158	162	154	-1.25%	78	2,440	384,140
2022-06-28	160	160	164	154	-2.44%	143	3,640	572,340
2022-06-27	166	164	168	158	0.00%	79	2,140	346,440
2022-06-24	166	164	168	160	-3.53%	211	6,040	983,640
2022-06-23	184	170	188	162	-8.60%	336	11,660	1,986,700
2022-06-22	192	186	234	182	-4.12%	742	38,510	7,953,300
2022-06-21	184	194	200	176	+3.19%	117	3,750	710,980
2022-06-20	174	188	194	164	+8.05%	449	20,080	3,636,500
2022-06-17	154	174	206	152	+12.99%	496	26,270	4,799,360
2022-06-16	156	154	160	150	+1.32%	39	2,760	420,840
2022-06-15	150	152	160	150	+1.33%	88	1,620	250,580
2022-06-14	146	150	174	146	+1.35%	198	8,040	1,279,600
2022-06-10	150	148	150	148	0.00%	2	90	13,420
2022-06-09	146	148	148	146	-2.63%	3	70	10,340
2022-06-08	152	152	152	152	+1.33%	1	20	3,040
2022-06-07	148	150	150	140	0.00%	14	230	33,640
2022-06-06	150	150	152	148	-1.32%	16	300	44,960
2022-06-03	156	152	156	150	-1.30%	18	290	44,280
2022-06-02	154	154	156	152	0.00%	7	180	27,480
2022-05-31	154	154	154	154	0.00%	4	140	21,560
2022-05-30	154	154	156	154	0.00%	8	170	26,460
2022-05-27	154	154	156	154	-1.28%	8	140	21,660
2022-05-26	154	156	156	152	+1.30%	16	410	63,200
2022-05-25	156	154	156	152	0.00%	10	330	50,580
2022-05-24	154	154	156	152	0.00%	23	550	84,940
2022-05-23	156	154	156	154	0.00%	17	470	72,580
2022-05-20	158	154	158	154	-1.28%	21	590	92,380
2022-05-19	156	156	158	156	-1.27%	20	530	83,180
2022-05-18	158	158	160	156	+1.28%	27	630	99,480
2022-05-17	160	156	160	156	-1.27%	22	850	135,160
2022-05-16	158	158	160	156	+1.28%	18	400	63,160
2022-05-13	156	156	158	154	-1.27%	29	880	137,300
2022-05-12	162	158	162	156	-1.25%	25	1,140	180,160
2022-05-11	162	160	164	158	-2.44%	48	2,070	332,020
2022-05-06	164	164	168	162	+1.23%	35	1,180	193,700
2022-05-05	168	162	168	162	-3.57%	29	1,260	207,320
2022-05-04	166	168	186	162	+2.44%	68	4,530	758,040
2022-04-29	166	164	174	162	0.00%	87	3,740	627,140
2022-04-28	158	164	172	158	-1.20%	128	6,120	1,007,760
2022-04-27	162	166	166	156	+2.47%	77	5,040	808,980
2022-04-26	154	162	180	154	+3.85%	363	12,970	2,134,600
2022-04-25	156	156	160	152	-1.27%	63	2,640	411,960
2022-04-22	160	158	168	152	+1.28%	203	7,560	1,208,360
2022-04-21	158	156	184	154	0.00%	575	20,340	3,376,800
2022-04-20	150	156	206	148	+5.41%	1038	51,580	9,360,560
2022-04-19	150	148	152	142	-3.90%	71	2,110	310,420
2022-04-18	154	154	156	152	0.00%	32	1,370	209,980
2022-04-15	156	154	160	148	-1.28%	87	4,500	678,060
2022-04-14	168	156	168	156	-8.24%	103	2,050	329,620
2022-04-13	184	170	192	162	-6.59%	253	6,430	1,101,760
2022-04-12	148	182	208	148	+21.33%	682	24,570	4,637,340
2022-04-11	152	150	154	150	0.00%	21	470	71,160
2022-04-08	152	150	154	150	-2.60%	19	610	91,820
2022-04-07	154	154	162	150	0.00%	72	2,660	408,780
2022-04-06	158	154	160	152	-3.75%	53	1,300	203,480
2022-04-05	166	160	184	150	-8.05%	311	9,420	1,503,700
2022-04-04	146	174	190	146	+16.00%	318	11,730	2,028,340
2022-04-01	150	150	152	144	0.00%	40	1,620	241,760
2022-03-31	142	150	150	140	+7.14%	33	830	119,940
2022-03-30	150	140	150	128	0.00%	19	700	95,100
2022-03-29	132	140	150	132	-6.67%	10	100	14,100
2022-03-28	136	150	152	100	+10.29%	20	430	64,040
2022-02-25	192	136	194	120	-2.86%	103	15,600	2,085,220
2022-02-24	166	140	168	128	-21.35%	36	780	110,200
2022-02-22	174	178	180	160	+2.30%	19	10,340	1,838,680
2022-02-21	200	174	200	174	-11.22%	55	2,490	450,920
2022-02-18	208	196	208	196	-1.01%	18	260	52,920
2022-02-17	198	198	202	194	-1.00%	27	530	104,620
2022-02-16	204	200	208	200	+2.04%	26	540	109,100
2022-02-15	196	196	198	196	0.00%	4	50	9,860
2022-02-14	200	196	200	192	-2.97%	19	290	56,720
2022-02-11	208	202	208	200	-1.94%	13	280	56,940
2022-02-10	208	206	208	206	-1.90%	2	20	4,140
2022-02-09	210	210	216	204	-6.25%	97	2,000	418,020
2022-02-08	194	224	224	194	+16.67%	22	570	113,180
2022-02-07	196	192	196	188	-2.04%	12	340	65,280
2022-02-04	198	196	198	196	-1.01%	3	30	5,920
2022-02-03	200	198	202	194	-1.00%	9	210	41,360
2022-02-02	208	200	210	196	-4.76%	33	580	118,440
2022-02-01	210	210	210	198	+5.00%	16	330	67,180
2022-01-31	194	200	206	194	+2.04%	11	130	25,960
2022-01-28	198	196	198	192	-1.01%	8	120	23,260
2022-01-27	204	198	230	192	+1.02%	34	2,460	539,920
2022-01-26	198	196	198	192	-1.01%	4	50	9,740
2022-01-25	188	198	198	188	+6.45%	6	200	38,160
2022-01-24	200	186	200	186	-4.12%	11	160	31,240
2022-01-21	198	194	198	194	-2.02%	3	30	5,860
2022-01-20	194	198	200	194	+3.13%	14	370	72,560
2022-01-19	188	192	192	188	+2.13%	11	260	49,640
2022-01-18	190	188	190	188	-2.08%	8	680	128,220
2022-01-17	192	192	192	190	0.00%	8	170	32,380
2022-01-14	202	192	202	190	-4.00%	37	1,060	203,920
2022-01-13	204	200	206	200	-1.96%	13	420	84,480
2022-01-12	196	204	210	196	+3.03%	69	2,220	447,340
2022-01-11	200	198	200	188	-1.00%	62	3,140	603,600
2022-01-10	206	200	206	198	-0.99%	10	110	22,160
2022-01-06	204	202	204	202	0.00%	2	20	4,060
2022-01-05	204	202	204	202	0.00%	5	160	32,360
2022-01-04	206	202	206	202	0.00%	11	290	58,720
2022-01-03	212	202	224	202	0.00%	66	1,470	301,580

Архив котировок акции RDRB по годам

2026 2025 2024 2023 2022 2021 2020 2019 2016 2015 2014