РКК Энергия (Ракетно-космическая корпорация Энергия)
RKKE
14830 ₽ +1.09% ↑История котировок RKKE
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 14620 | 14830 | 14900 | 14400 | +1.09% | 241 | 391 | 5,736,900 |
| 2026-04-16 | 14670 | 14670 | 14950 | 14670 | -0.81% | 204 | 424 | 6,280,940 |
| 2026-04-15 | 14550 | 14790 | 14940 | 14150 | +0.82% | 525 | 1,149 | 16,739,320 |
| 2026-04-14 | 14460 | 14670 | 15580 | 14060 | +2.73% | 904 | 1,735 | 25,749,410 |
| 2026-04-13 | 15540 | 14280 | 15570 | 14230 | -7.45% | 1304 | 2,493 | 36,660,570 |
| 2026-04-10 | 15700 | 15430 | 15800 | 15360 | -1.66% | 277 | 521 | 8,135,930 |
| 2026-04-09 | 15800 | 15690 | 16180 | 15550 | -1.57% | 531 | 955 | 15,077,700 |
| 2026-04-08 | 16950 | 15940 | 17170 | 15320 | -3.86% | 1462 | 2,947 | 46,794,920 |
| 2026-04-07 | 17280 | 16580 | 17280 | 16580 | -3.94% | 405 | 789 | 13,313,290 |
| 2026-04-06 | 17770 | 17260 | 17870 | 16680 | -3.63% | 943 | 1,766 | 30,464,800 |
| 2026-04-03 | 18470 | 17910 | 18470 | 17680 | -0.28% | 355 | 586 | 10,548,560 |
| 2026-04-02 | 17830 | 17960 | 18250 | 17830 | +0.28% | 221 | 370 | 6,672,240 |
| 2026-04-01 | 17650 | 17910 | 18770 | 17650 | +0.67% | 815 | 1,183 | 21,487,460 |
| 2026-03-31 | 17770 | 17790 | 17970 | 17370 | -0.28% | 194 | 296 | 5,252,520 |
| 2026-03-30 | 17650 | 17840 | 18200 | 17320 | +1.71% | 325 | 489 | 8,765,220 |
| 2026-03-27 | 18510 | 17540 | 18710 | 17080 | -5.70% | 1278 | 2,559 | 45,355,290 |
| 2026-03-26 | 18970 | 18600 | 19040 | 18400 | -1.74% | 270 | 387 | 7,225,010 |
| 2026-03-25 | 18890 | 18930 | 19250 | 18870 | -0.37% | 153 | 358 | 6,821,750 |
| 2026-03-24 | 18900 | 19000 | 19350 | 18900 | +0.64% | 230 | 476 | 9,091,870 |
| 2026-03-23 | 19520 | 18880 | 19520 | 18400 | -2.43% | 609 | 1,168 | 22,003,000 |
| 2026-03-20 | 19620 | 19350 | 19630 | 19030 | +0.16% | 258 | 545 | 10,539,630 |
| 2026-03-19 | 19030 | 19320 | 19350 | 18940 | +1.52% | 136 | 240 | 4,588,750 |
| 2026-03-18 | 19370 | 19030 | 19580 | 18870 | -1.91% | 380 | 882 | 16,946,770 |
| 2026-03-17 | 19950 | 19400 | 19950 | 19380 | -2.02% | 447 | 815 | 15,939,930 |
| 2026-03-16 | 18730 | 19800 | 19930 | 18450 | +6.11% | 1059 | 2,265 | 43,655,610 |
| 2026-03-13 | 18250 | 18660 | 18750 | 18200 | +1.97% | 227 | 378 | 6,989,120 |
| 2026-03-12 | 18410 | 18300 | 18510 | 18250 | -0.97% | 98 | 134 | 2,458,320 |
| 2026-03-11 | 18370 | 18480 | 18600 | 18370 | +0.38% | 126 | 160 | 2,962,950 |
| 2026-03-10 | 18910 | 18410 | 18910 | 18210 | +0.71% | 145 | 241 | 4,457,600 |
| 2026-03-09 | 18600 | 18280 | 18790 | 17840 | -0.60% | 424 | 700 | 12,776,410 |
| 2026-03-06 | 18530 | 18390 | 18650 | 17960 | -0.22% | 236 | 406 | 7,432,700 |
| 2026-03-05 | 18100 | 18430 | 19000 | 18100 | +1.94% | 542 | 1,139 | 21,091,850 |
| 2026-03-04 | 17540 | 18080 | 18150 | 17440 | +3.20% | 354 | 524 | 9,388,370 |
| 2026-03-03 | 18430 | 17520 | 18640 | 17510 | -5.19% | 755 | 1,342 | 24,052,760 |
| 2026-03-02 | 19100 | 18480 | 19200 | 18270 | -3.25% | 753 | 1,330 | 24,905,930 |
| 2026-02-27 | 18580 | 19100 | 19400 | 18580 | +2.19% | 1030 | 2,274 | 43,565,130 |
| 2026-02-26 | 18770 | 18690 | 18880 | 18250 | +0.11% | 555 | 940 | 17,403,500 |
| 2026-02-25 | 18140 | 18670 | 19000 | 18140 | +2.92% | 1073 | 1,949 | 36,404,530 |
| 2026-02-24 | 17040 | 18140 | 18450 | 17010 | +5.77% | 1788 | 3,663 | 65,544,540 |
| 2026-02-20 | 16670 | 17150 | 17260 | 16670 | +2.45% | 330 | 712 | 12,101,910 |
| 2026-02-19 | 16490 | 16740 | 17260 | 16490 | +1.58% | 717 | 1,367 | 23,009,760 |
| 2026-02-18 | 16360 | 16480 | 16500 | 16330 | +0.67% | 67 | 138 | 2,265,930 |
| 2026-02-17 | 16600 | 16370 | 16640 | 16310 | -1.80% | 148 | 319 | 5,256,000 |
| 2026-02-16 | 16160 | 16670 | 16900 | 16160 | +2.58% | 407 | 1,025 | 16,957,870 |
| 2026-02-13 | 16110 | 16250 | 16430 | 16110 | +0.56% | 208 | 485 | 7,889,580 |
| 2026-02-12 | 16100 | 16160 | 16460 | 16100 | -0.06% | 170 | 279 | 4,540,910 |
| 2026-02-11 | 16000 | 16170 | 16470 | 15890 | +0.56% | 162 | 335 | 5,419,880 |
| 2026-02-10 | 16300 | 16080 | 16390 | 16010 | -1.05% | 244 | 403 | 6,509,720 |
| 2026-02-09 | 16650 | 16250 | 16790 | 16080 | -2.46% | 318 | 459 | 7,548,400 |
| 2026-02-06 | 16750 | 16660 | 16750 | 16440 | -0.06% | 162 | 324 | 5,386,300 |
| 2026-02-05 | 16800 | 16670 | 16890 | 16640 | -1.07% | 158 | 396 | 6,622,860 |
| 2026-02-04 | 16900 | 16850 | 16980 | 16630 | -0.35% | 156 | 285 | 4,804,050 |
| 2026-02-03 | 16840 | 16910 | 16990 | 16820 | +0.54% | 104 | 192 | 3,245,990 |
| 2026-02-02 | 16840 | 16820 | 16900 | 16610 | +0.06% | 195 | 333 | 5,576,610 |
| 2026-01-30 | 17140 | 16810 | 17140 | 16700 | -1.00% | 204 | 388 | 6,522,700 |
| 2026-01-29 | 16930 | 16980 | 17080 | 16600 | +0.24% | 440 | 858 | 14,487,820 |
| 2026-01-28 | 17500 | 16940 | 17780 | 16860 | -2.64% | 626 | 1,183 | 20,264,560 |
| 2026-01-27 | 16540 | 17400 | 17840 | 16360 | +4.13% | 1385 | 2,649 | 45,386,320 |
| 2026-01-26 | 16830 | 16710 | 16920 | 16560 | -0.71% | 323 | 497 | 8,315,200 |
| 2026-01-23 | 16890 | 16830 | 17070 | 16740 | -0.36% | 160 | 279 | 4,707,820 |
| 2026-01-22 | 16950 | 16890 | 17130 | 16740 | -0.18% | 226 | 366 | 6,206,680 |
| 2026-01-21 | 17060 | 16920 | 17470 | 16810 | -1.46% | 456 | 948 | 16,147,170 |
| 2026-01-20 | 16830 | 17170 | 17330 | 16450 | +1.24% | 741 | 1,183 | 20,135,520 |
| 2026-01-19 | 16810 | 16960 | 17250 | 16760 | +0.30% | 430 | 762 | 12,980,280 |
| 2026-01-16 | 16790 | 16910 | 17180 | 16700 | +0.06% | 326 | 554 | 9,381,850 |
| 2026-01-15 | 17330 | 16900 | 17800 | 16580 | -2.31% | 974 | 1,635 | 28,068,780 |
| 2026-01-14 | 16770 | 17300 | 17600 | 16530 | +4.28% | 969 | 1,869 | 31,864,500 |
| 2026-01-13 | 16790 | 16590 | 16790 | 16510 | -0.36% | 138 | 246 | 4,093,340 |
| 2026-01-12 | 16540 | 16650 | 16770 | 16240 | +0.97% | 225 | 505 | 8,403,250 |
| 2026-01-09 | 16380 | 16490 | 16540 | 16380 | +0.92% | 87 | 139 | 2,286,480 |
| 2026-01-08 | 16670 | 16340 | 16680 | 16300 | -1.86% | 130 | 233 | 3,832,130 |
| 2026-01-06 | 16110 | 16650 | 17090 | 16110 | +3.48% | 444 | 778 | 13,045,310 |
| 2026-01-05 | 16130 | 16090 | 16340 | 15850 | 0.00% | 185 | 320 | 5,143,790 |