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) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 4000 | 3990 | 4000 | 3990 | +1.79% | 2 | 2 | 7,990 |
| 2014-12-29 | 4000 | 3920 | 4000 | 3920 | -0.76% | 7 | 52 | 206,480 |
| 2014-12-26 | 3920 | 3950 | 3990 | 3920 | -1.00% | 3 | 13 | 51,390 |
| 2014-12-25 | 3990 | 3990 | 3990 | 3990 | +7.55% | 1 | 1 | 3,990 |
| 2014-12-23 | 3710 | 3710 | 3710 | 3710 | -2.37% | 5 | 70 | 259,700 |
| 2014-12-22 | 3900 | 3800 | 3900 | 3800 | -4.76% | 5 | 7 | 27,170 |
| 2014-12-19 | 3990 | 3990 | 3990 | 3870 | 0.00% | 3 | 5 | 19,830 |
| 2014-12-17 | 3400 | 3990 | 3990 | 3400 | +0.25% | 2 | 2 | 7,390 |
| 2014-12-16 | 3610 | 3980 | 3980 | 3350 | +1.02% | 5 | 11 | 39,340 |
| 2014-12-15 | 4010 | 3940 | 4050 | 3940 | -1.75% | 7 | 143 | 574,030 |
| 2014-12-12 | 4000 | 4010 | 4050 | 4000 | 0.00% | 6 | 143 | 573,400 |
| 2014-12-10 | 4010 | 4010 | 4010 | 4010 | -1.23% | 1 | 4 | 16,040 |
| 2014-12-09 | 4040 | 4060 | 4250 | 4040 | +1.50% | 7 | 43 | 174,740 |
| 2014-12-08 | 4000 | 4000 | 4010 | 4000 | -0.99% | 6 | 41 | 164,010 |
| 2014-12-05 | 4000 | 4040 | 4050 | 4000 | -0.25% | 7 | 28 | 112,600 |
| 2014-12-04 | 4040 | 4050 | 4050 | 4040 | +1.25% | 2 | 3 | 12,130 |
| 2014-12-03 | 4000 | 4000 | 4000 | 4000 | -0.99% | 2 | 50 | 200,000 |
| 2014-12-02 | 4040 | 4040 | 4040 | 4040 | +1.00% | 1 | 1 | 4,040 |
| 2014-12-01 | 4000 | 4000 | 4010 | 4000 | 0.00% | 9 | 105 | 420,300 |
| 2014-11-28 | 4000 | 4000 | 4010 | 4000 | -0.25% | 5 | 11 | 44,010 |
| 2014-11-27 | 4000 | 4010 | 4040 | 4000 | -0.74% | 5 | 17 | 68,480 |
| 2014-11-25 | 4000 | 4040 | 4040 | 4000 | +1.00% | 2 | 6 | 24,200 |
| 2014-11-21 | 4000 | 4000 | 4000 | 4000 | 0.00% | 1 | 2 | 8,000 |
| 2014-11-18 | 4010 | 4000 | 4010 | 4000 | -0.74% | 4 | 150 | 600,050 |
| 2014-11-17 | 4000 | 4030 | 4030 | 4000 | +0.75% | 2 | 39 | 156,060 |
| 2014-11-14 | 4050 | 4000 | 4050 | 4000 | 0.00% | 2 | 2 | 8,050 |
| 2014-11-12 | 4000 | 4000 | 4000 | 4000 | 0.00% | 3 | 61 | 244,000 |
| 2014-11-10 | 4000 | 4000 | 4000 | 4000 | 0.00% | 1 | 39 | 156,000 |
| 2014-11-06 | 4000 | 4000 | 4000 | 4000 | -0.99% | 1 | 43 | 172,000 |
| 2014-11-05 | 4000 | 4040 | 4050 | 4000 | +1.00% | 7 | 106 | 425,510 |
| 2014-11-03 | 4000 | 4000 | 4000 | 4000 | 0.00% | 2 | 44 | 176,000 |
| 2014-10-31 | 4000 | 4000 | 4040 | 4000 | 0.00% | 5 | 79 | 316,640 |
| 2014-10-30 | 4000 | 4000 | 4040 | 4000 | 0.00% | 12 | 228 | 912,730 |
| 2014-10-29 | 4000 | 4000 | 4040 | 4000 | 0.00% | 8 | 183 | 733,040 |
| 2014-10-28 | 4000 | 4000 | 4000 | 4000 | 0.00% | 2 | 48 | 192,000 |
| 2014-10-24 | 4000 | 4000 | 4000 | 4000 | -0.25% | 6 | 86 | 344,000 |
| 2014-10-23 | 4000 | 4010 | 4050 | 4000 | +0.25% | 7 | 79 | 317,470 |
| 2014-10-22 | 4020 | 4000 | 4020 | 4000 | -1.96% | 3 | 30 | 120,300 |
| 2014-10-21 | 4040 | 4080 | 4100 | 4000 | +0.74% | 14 | 162 | 655,640 |
| 2014-10-20 | 4000 | 4050 | 4990 | 4000 | +1.25% | 34 | 392 | 1,592,490 |
| 2014-10-17 | 4000 | 4000 | 4000 | 4000 | 0.00% | 10 | 111 | 444,000 |
| 2014-10-16 | 4000 | 4000 | 4000 | 4000 | +0.50% | 2 | 4 | 16,000 |
| 2014-10-15 | 3980 | 3980 | 3980 | 3980 | 0.00% | 1 | 24 | 95,520 |
| 2014-10-14 | 3980 | 3980 | 3980 | 3980 | +0.51% | 1 | 27 | 107,460 |
| 2014-10-10 | 3960 | 3960 | 3960 | 3960 | -0.75% | 1 | 2 | 7,920 |
| 2014-10-08 | 4000 | 3990 | 4000 | 3990 | -0.50% | 4 | 16 | 63,940 |
| 2014-10-06 | 4010 | 4010 | 4010 | 4010 | +0.25% | 1 | 5 | 20,050 |
| 2014-10-03 | 4010 | 4000 | 4010 | 4000 | +0.25% | 3 | 11 | 44,010 |
| 2014-10-02 | 4000 | 3990 | 4000 | 3990 | -0.99% | 3 | 14 | 55,960 |
| 2014-10-01 | 4000 | 4030 | 4030 | 4000 | +0.50% | 14 | 185 | 745,190 |
| 2014-09-30 | 4010 | 4010 | 4010 | 4010 | +0.22% | 3 | 88 | 352,880 |
| 2014-09-29 | 3999 | 4001 | 4002 | 3999 | +1.01% | 13 | 182 | 728,163 |
| 2014-09-26 | 4801 | 3961 | 4801 | 3961 | -0.93% | 3 | 4 | 17,562 |
| 2014-09-25 | 3998 | 3998 | 3998 | 3998 | +0.96% | 1 | 1 | 3,998 |
| 2014-09-18 | 3960 | 3960 | 3960 | 3960 | +5.32% | 1 | 1 | 3,960 |
| 2014-09-16 | 3950 | 3760 | 3950 | 3760 | -5.98% | 2 | 3 | 11,660 |
| 2014-09-10 | 3790 | 3999 | 3999 | 3750 | -1.21% | 7 | 112 | 420,523 |
| 2014-09-09 | 3960 | 4048 | 4048 | 3960 | +7.23% | 4 | 4 | 16,053 |
| 2014-09-08 | 3775 | 3775 | 3775 | 3775 | +3.14% | 1 | 1 | 3,775 |
| 2014-08-27 | 3670 | 3660 | 3670 | 3660 | -1.19% | 2 | 4 | 14,650 |
| 2014-08-21 | 3900 | 3704 | 3900 | 3704 | +5.80% | 3 | 54 | 200,215 |
| 2014-08-05 | 3501 | 3501 | 3501 | 3501 | -10.23% | 1 | 1 | 3,501 |
| 2014-07-31 | 3900 | 3900 | 3900 | 3900 | +2.63% | 14 | 802 | 3,127,800 |
| 2014-07-28 | 3800 | 3800 | 3800 | 3800 | -1.30% | 1 | 6 | 22,800 |
| 2014-07-24 | 3850 | 3850 | 3850 | 3850 | -1.28% | 1 | 5 | 19,250 |
| 2014-07-23 | 3900 | 3900 | 3900 | 3900 | +2.63% | 7 | 186 | 725,400 |
| 2014-07-21 | 3767 | 3800 | 3830 | 3401 | -2.59% | 5 | 29 | 108,202 |
| 2014-07-18 | 3900 | 3901 | 3901 | 3900 | +0.03% | 4 | 99 | 386,106 |
| 2014-07-16 | 3900 | 3900 | 3900 | 3900 | 0.00% | 7 | 244 | 951,600 |
| 2014-07-15 | 3900 | 3900 | 3900 | 3900 | 0.00% | 1 | 39 | 152,100 |
| 2014-07-14 | 3900 | 3900 | 3900 | 3900 | +0.52% | 1 | 43 | 167,700 |
| 2014-07-10 | 3880 | 3880 | 3880 | 3880 | -0.59% | 1 | 2 | 7,760 |
| 2014-07-09 | 3903 | 3903 | 3903 | 3903 | +0.08% | 2 | 2 | 7,806 |
| 2014-07-04 | 3905 | 3900 | 3905 | 3900 | 0.00% | 3 | 95 | 370,505 |
| 2014-07-03 | 4049 | 3900 | 4049 | 3800 | -3.47% | 8 | 49 | 191,299 |
| 2014-07-02 | 3900 | 4040 | 4040 | 3890 | +3.59% | 3 | 14 | 54,990 |
| 2014-06-24 | 4048 | 3900 | 4048 | 3900 | -4.88% | 8 | 112 | 437,344 |
| 2014-06-23 | 4099 | 4100 | 4100 | 4099 | +0.24% | 5 | 52 | 213,188 |
| 2014-06-20 | 4090 | 4090 | 4090 | 4090 | +4.60% | 1 | 1 | 4,090 |
| 2014-06-18 | 3911 | 3910 | 3911 | 3910 | +0.26% | 2 | 9 | 35,191 |
| 2014-06-17 | 3920 | 3900 | 3920 | 3900 | 0.00% | 4 | 30 | 117,322 |
| 2014-06-16 | 3900 | 3900 | 3900 | 3900 | -2.50% | 1 | 9 | 35,100 |
| 2014-06-10 | 3920 | 4000 | 4000 | 3920 | 0.00% | 7 | 228 | 904,240 |