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) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 3250 | 3350 | 3380 | 3250 | +3.72% | 18 | 262 | 874,000 |
| 2015-12-29 | 3180 | 3230 | 3500 | 3180 | +2.22% | 48 | 120 | 402,040 |
| 2015-12-28 | 3100 | 3160 | 3160 | 3080 | +1.94% | 6 | 6 | 18,720 |
| 2015-12-25 | 3200 | 3100 | 3450 | 3100 | 0.00% | 28 | 130 | 418,650 |
| 2015-12-24 | 3100 | 3100 | 3100 | 3100 | -1.59% | 3 | 48 | 148,800 |
| 2015-12-23 | 3100 | 3150 | 3150 | 3100 | +0.96% | 2 | 3 | 9,400 |
| 2015-12-18 | 3120 | 3120 | 3120 | 3120 | -0.32% | 3 | 19 | 59,280 |
| 2015-12-17 | 3140 | 3130 | 3230 | 3110 | +3.64% | 7 | 29 | 92,870 |
| 2015-12-16 | 3020 | 3020 | 3020 | 3020 | -0.98% | 2 | 4 | 12,080 |
| 2015-12-15 | 3050 | 3050 | 3050 | 3050 | -0.33% | 2 | 18 | 54,900 |
| 2015-12-14 | 3000 | 3060 | 3060 | 3000 | +1.32% | 7 | 11 | 33,370 |
| 2015-12-11 | 2950 | 3020 | 3020 | 2950 | -0.98% | 3 | 10 | 29,920 |
| 2015-12-10 | 3030 | 3050 | 3050 | 3000 | +0.33% | 6 | 12 | 36,240 |
| 2015-12-09 | 3020 | 3040 | 3040 | 3010 | 0.00% | 9 | 17 | 51,240 |
| 2015-12-08 | 3100 | 3040 | 3230 | 3040 | +1.33% | 16 | 31 | 96,840 |
| 2015-12-07 | 3090 | 3000 | 3090 | 3000 | -7.12% | 10 | 15 | 45,310 |
| 2015-12-04 | 3120 | 3230 | 3230 | 3120 | +4.19% | 12 | 16 | 51,060 |
| 2015-12-03 | 3090 | 3100 | 3100 | 2960 | -2.82% | 12 | 26 | 79,400 |
| 2015-12-02 | 3190 | 3190 | 3190 | 3190 | 0.00% | 1 | 1 | 3,190 |
| 2015-12-01 | 3150 | 3190 | 3190 | 3140 | -0.62% | 3 | 4 | 12,620 |
| 2015-11-30 | 3110 | 3210 | 3210 | 3110 | +4.90% | 12 | 53 | 169,740 |
| 2015-11-27 | 3100 | 3060 | 3100 | 3060 | -0.65% | 3 | 5 | 15,350 |
| 2015-11-26 | 3090 | 3080 | 3090 | 3080 | -1.91% | 2 | 2 | 6,170 |
| 2015-11-23 | 3140 | 3140 | 3140 | 3140 | -0.63% | 1 | 3 | 9,420 |
| 2015-11-20 | 3120 | 3160 | 3210 | 3120 | -1.25% | 4 | 5 | 15,830 |
| 2015-11-19 | 3070 | 3200 | 3200 | 3060 | +2.24% | 8 | 12 | 37,710 |
| 2015-11-18 | 3200 | 3130 | 3200 | 3130 | -0.63% | 4 | 8 | 25,390 |
| 2015-11-17 | 3110 | 3150 | 3180 | 3100 | -2.78% | 9 | 10 | 31,330 |
| 2015-11-16 | 3300 | 3240 | 3530 | 3050 | -4.14% | 28 | 97 | 306,690 |
| 2015-11-13 | 3000 | 3380 | 4190 | 3000 | +12.67% | 211 | 601 | 2,218,980 |
| 2015-11-11 | 2900 | 3000 | 3000 | 2900 | +1.69% | 3 | 5 | 14,600 |
| 2015-11-10 | 2950 | 2950 | 2950 | 2950 | +0.34% | 1 | 9 | 26,550 |
| 2015-11-09 | 2940 | 2940 | 2940 | 2940 | -2.00% | 1 | 20 | 58,800 |
| 2015-11-02 | 2990 | 3000 | 3000 | 2990 | +0.67% | 4 | 8 | 23,990 |
| 2015-10-30 | 2920 | 2980 | 2980 | 2920 | +1.02% | 2 | 2 | 5,900 |
| 2015-10-29 | 2980 | 2950 | 2980 | 2950 | -0.34% | 4 | 6 | 17,840 |
| 2015-10-28 | 2920 | 2960 | 2960 | 2900 | +0.68% | 7 | 10 | 29,180 |
| 2015-10-27 | 2950 | 2940 | 3000 | 2800 | -1.67% | 17 | 62 | 177,030 |
| 2015-10-23 | 3010 | 2990 | 3010 | 2940 | -3.55% | 8 | 11 | 32,550 |
| 2015-10-22 | 2950 | 3100 | 3100 | 2900 | +3.68% | 10 | 13 | 39,250 |
| 2015-10-21 | 2950 | 2990 | 2990 | 2900 | +0.34% | 10 | 19 | 55,500 |
| 2015-10-20 | 3000 | 2980 | 3000 | 2980 | -0.67% | 2 | 8 | 23,980 |
| 2015-10-19 | 3020 | 3000 | 3020 | 3000 | -0.66% | 6 | 38 | 114,050 |
| 2015-10-16 | 3070 | 3020 | 3070 | 2750 | -2.27% | 54 | 172 | 502,070 |
| 2015-10-15 | 3110 | 3090 | 3110 | 3030 | -0.32% | 9 | 11 | 33,720 |
| 2015-10-13 | 3100 | 3100 | 3100 | 3100 | +0.98% | 3 | 5 | 15,500 |
| 2015-10-09 | 3070 | 3070 | 3070 | 3070 | +0.33% | 1 | 1 | 3,070 |
| 2015-10-08 | 3050 | 3060 | 3060 | 2980 | -1.61% | 7 | 8 | 24,070 |
| 2015-10-07 | 3130 | 3110 | 3130 | 3010 | +0.32% | 7 | 523 | 1,590,090 |
| 2015-10-06 | 3090 | 3100 | 3100 | 3090 | +0.32% | 5 | 8 | 24,750 |
| 2015-10-02 | 3010 | 3090 | 3090 | 3010 | -2.83% | 2 | 2 | 6,100 |
| 2015-10-01 | 3010 | 3180 | 3180 | 3000 | -1.85% | 5 | 5 | 15,270 |
| 2015-09-30 | 3010 | 3240 | 3240 | 2990 | +7.64% | 24 | 57 | 178,070 |
| 2015-09-28 | 2960 | 3010 | 3010 | 2960 | 0.00% | 8 | 33 | 98,980 |
| 2015-09-24 | 3000 | 3010 | 3010 | 3000 | -2.59% | 3 | 12 | 36,010 |
| 2015-09-18 | 3090 | 3090 | 3110 | 3090 | -0.96% | 7 | 10 | 30,950 |
| 2015-09-17 | 3140 | 3120 | 3140 | 3120 | -1.89% | 5 | 5 | 15,650 |
| 2015-09-16 | 3180 | 3180 | 3180 | 3180 | +0.32% | 1 | 1 | 3,180 |
| 2015-09-15 | 3170 | 3170 | 3170 | 3170 | +0.96% | 1 | 1 | 3,170 |
| 2015-09-14 | 3190 | 3140 | 3190 | 3140 | -1.57% | 10 | 10 | 31,550 |
| 2015-09-10 | 3190 | 3190 | 3190 | 3190 | 0.00% | 3 | 3 | 9,570 |
| 2015-09-09 | 3120 | 3190 | 3190 | 3120 | 0.00% | 2 | 267 | 833,110 |
| 2015-09-08 | 3180 | 3190 | 3190 | 3180 | +1.59% | 2 | 2 | 6,370 |
| 2015-09-07 | 3270 | 3140 | 3270 | 3120 | -1.88% | 8 | 30 | 97,150 |
| 2015-09-04 | 3180 | 3200 | 3200 | 3180 | 0.00% | 2 | 31 | 98,620 |
| 2015-09-03 | 3200 | 3200 | 3200 | 3200 | -0.31% | 3 | 3 | 9,600 |
| 2015-09-02 | 3210 | 3210 | 3210 | 3210 | -2.43% | 2 | 2 | 6,420 |
| 2015-08-31 | 3290 | 3290 | 3290 | 3290 | 0.00% | 1 | 1 | 3,290 |
| 2015-08-27 | 3290 | 3290 | 3290 | 3200 | -0.90% | 8 | 8 | 26,220 |
| 2015-08-24 | 3290 | 3320 | 3320 | 3290 | +3.75% | 4 | 15 | 49,620 |
| 2015-08-20 | 3300 | 3200 | 3300 | 3200 | -3.32% | 3 | 4 | 13,000 |
| 2015-08-14 | 3290 | 3310 | 3310 | 3230 | +3.12% | 8 | 35 | 115,330 |
| 2015-08-13 | 3280 | 3210 | 3280 | 3210 | -3.02% | 6 | 8 | 25,920 |
| 2015-08-12 | 3290 | 3310 | 3310 | 3290 | -0.30% | 6 | 6 | 19,800 |
| 2015-08-11 | 3300 | 3320 | 3320 | 3300 | +1.22% | 2 | 3 | 9,940 |
| 2015-08-10 | 3260 | 3280 | 3280 | 3230 | +0.61% | 11 | 11 | 35,920 |
| 2015-08-07 | 3240 | 3260 | 3270 | 3240 | +1.88% | 5 | 8 | 26,060 |
| 2015-08-06 | 3180 | 3200 | 3210 | 3180 | +1.91% | 4 | 5 | 16,000 |
| 2015-08-05 | 3220 | 3140 | 3220 | 3140 | -1.57% | 13 | 17 | 53,760 |
| 2015-08-03 | 3130 | 3190 | 3220 | 3130 | -3.33% | 8 | 14 | 44,140 |
| 2015-07-28 | 3180 | 3300 | 3300 | 3180 | 0.00% | 2 | 2 | 6,480 |
| 2015-07-27 | 3140 | 3300 | 3300 | 3140 | +3.13% | 2 | 2 | 6,440 |
| 2015-07-24 | 3200 | 3200 | 3200 | 3200 | -0.31% | 1 | 1 | 3,200 |
| 2015-07-23 | 3300 | 3210 | 3300 | 3180 | -2.43% | 7 | 8 | 25,910 |
| 2015-07-22 | 3140 | 3290 | 3290 | 3140 | +1.23% | 4 | 21 | 67,430 |
| 2015-07-21 | 3220 | 3250 | 3250 | 3220 | +1.56% | 4 | 4 | 12,940 |
| 2015-07-17 | 3200 | 3200 | 3200 | 3200 | +0.95% | 1 | 1 | 3,200 |
| 2015-07-16 | 3140 | 3170 | 3170 | 3140 | +2.59% | 4 | 11 | 34,800 |
| 2015-07-15 | 3040 | 3090 | 3150 | 3040 | 0.00% | 5 | 8 | 24,800 |
| 2015-07-14 | 3160 | 3090 | 3190 | 3000 | -0.32% | 42 | 302 | 919,610 |
| 2015-07-13 | 3100 | 3100 | 3170 | 3080 | 0.00% | 24 | 130 | 401,800 |
| 2015-07-10 | 3210 | 3100 | 3330 | 3100 | -7.19% | 15 | 92 | 287,830 |
| 2015-07-09 | 3210 | 3340 | 3340 | 3200 | 0.00% | 7 | 7 | 22,800 |
| 2015-07-08 | 3230 | 3340 | 3340 | 3220 | 0.00% | 4 | 4 | 13,020 |
| 2015-07-07 | 3250 | 3340 | 3340 | 3200 | +1.83% | 7 | 16 | 51,480 |
| 2015-07-06 | 3300 | 3280 | 3300 | 3280 | -0.91% | 6 | 15 | 49,460 |
| 2015-07-03 | 3320 | 3310 | 3330 | 3310 | -1.78% | 4 | 13 | 43,190 |
| 2015-07-02 | 3420 | 3370 | 3420 | 3370 | -0.59% | 5 | 6 | 20,290 |
| 2015-07-01 | 3400 | 3390 | 3400 | 3390 | -0.88% | 4 | 7 | 23,750 |
| 2015-06-30 | 3420 | 3420 | 3420 | 3420 | 0.00% | 1 | 1 | 3,420 |
| 2015-06-29 | 3400 | 3420 | 3420 | 3400 | -2.29% | 4 | 11 | 37,460 |
| 2015-06-26 | 3450 | 3500 | 3500 | 3450 | +0.29% | 2 | 7 | 24,200 |
| 2015-06-24 | 3490 | 3490 | 3490 | 3490 | +0.29% | 2 | 2 | 6,980 |
| 2015-06-23 | 3500 | 3480 | 3500 | 3300 | -1.97% | 8 | 15 | 51,030 |
| 2015-06-22 | 3400 | 3550 | 3590 | 3400 | -1.39% | 8 | 28 | 98,010 |
| 2015-06-19 | 3530 | 3600 | 3600 | 3510 | -2.70% | 8 | 60 | 215,300 |
| 2015-06-15 | 3700 | 3700 | 3700 | 3700 | +4.82% | 2 | 9 | 33,300 |
| 2015-06-11 | 3700 | 3530 | 3700 | 3530 | +8.95% | 5 | 5 | 17,850 |
| 2015-06-10 | 3680 | 3240 | 3680 | 3240 | -14.51% | 3 | 4 | 14,100 |
| 2015-06-05 | 3790 | 3790 | 3790 | 3790 | +2.43% | 1 | 2 | 7,580 |
| 2015-06-03 | 3750 | 3700 | 3750 | 3700 | -2.37% | 4 | 7 | 26,020 |
| 2015-06-01 | 3790 | 3790 | 3790 | 3790 | 0.00% | 1 | 1 | 3,790 |
| 2015-05-29 | 3750 | 3790 | 3790 | 3750 | -0.26% | 4 | 18 | 67,660 |
| 2015-05-28 | 3850 | 3800 | 3850 | 3800 | -1.04% | 3 | 6 | 22,850 |
| 2015-05-27 | 3840 | 3840 | 3840 | 3840 | +0.26% | 1 | 1 | 3,840 |
| 2015-05-26 | 3800 | 3830 | 3830 | 3800 | +0.52% | 2 | 3 | 11,430 |
| 2015-05-25 | 3840 | 3810 | 3840 | 3810 | +0.26% | 2 | 2 | 7,650 |
| 2015-05-21 | 3800 | 3800 | 3840 | 3760 | -1.04% | 5 | 44 | 167,200 |
| 2015-05-18 | 3810 | 3840 | 3840 | 3810 | -0.78% | 3 | 11 | 42,060 |
| 2015-05-15 | 3870 | 3870 | 3930 | 3830 | +1.04% | 4 | 4 | 15,500 |
| 2015-05-14 | 3890 | 3830 | 3890 | 3830 | -0.52% | 3 | 3 | 11,580 |
| 2015-05-13 | 3900 | 3850 | 3900 | 3850 | -1.28% | 5 | 5 | 19,410 |
| 2015-05-12 | 3900 | 3900 | 3900 | 3900 | -3.23% | 1 | 1 | 3,900 |
| 2015-05-06 | 4030 | 4030 | 4030 | 4030 | +0.75% | 1 | 89 | 358,670 |
| 2015-05-05 | 4000 | 4000 | 4000 | 4000 | +3.36% | 1 | 8 | 32,000 |
| 2015-04-29 | 4030 | 3870 | 4030 | 3870 | -4.44% | 5 | 5 | 19,510 |
| 2015-04-28 | 4050 | 4050 | 4050 | 4050 | -0.49% | 1 | 1 | 4,050 |
| 2015-04-22 | 4070 | 4070 | 4070 | 4070 | +0.49% | 1 | 1 | 4,070 |
| 2015-04-21 | 4050 | 4050 | 4050 | 4050 | -0.25% | 1 | 1 | 4,050 |
| 2015-04-16 | 4060 | 4060 | 4060 | 4060 | +0.25% | 1 | 1 | 4,060 |
| 2015-04-01 | 4050 | 4050 | 4050 | 4050 | +4.65% | 1 | 200 | 810,000 |
| 2015-03-31 | 3870 | 3870 | 3870 | 3870 | -2.27% | 2 | 2 | 7,740 |
| 2015-03-25 | 3960 | 3960 | 3960 | 3960 | -1.00% | 2 | 2 | 7,920 |
| 2015-03-19 | 4000 | 4000 | 4000 | 3910 | +0.50% | 4 | 17 | 67,310 |
| 2015-03-18 | 3910 | 3980 | 3980 | 3910 | +2.58% | 3 | 11 | 43,360 |
| 2015-03-17 | 3950 | 3880 | 3950 | 3880 | -5.37% | 3 | 7 | 27,300 |
| 2015-03-11 | 3970 | 4100 | 4100 | 3950 | +1.74% | 4 | 13 | 51,840 |
| 2015-03-06 | 4000 | 4030 | 4030 | 3960 | -0.25% | 5 | 14 | 55,820 |
| 2015-03-05 | 4000 | 4040 | 4040 | 3960 | +3.32% | 4 | 24 | 95,960 |
| 2015-03-02 | 3910 | 3910 | 4240 | 3910 | -3.46% | 10 | 22 | 89,200 |
| 2015-02-26 | 3950 | 4050 | 4050 | 3950 | +2.53% | 2 | 8 | 32,000 |
| 2015-02-20 | 3900 | 3950 | 3950 | 3900 | -1.50% | 2 | 2 | 7,850 |
| 2015-02-17 | 4010 | 4010 | 4010 | 4010 | +0.25% | 1 | 4 | 16,040 |
| 2015-02-16 | 4000 | 4000 | 4000 | 4000 | -2.44% | 1 | 1 | 4,000 |
| 2015-02-13 | 4040 | 4100 | 4200 | 4040 | -1.68% | 11 | 20 | 83,380 |
| 2015-02-11 | 4170 | 4170 | 4170 | 4170 | 0.00% | 1 | 8 | 33,360 |
| 2015-02-05 | 4170 | 4170 | 4170 | 4170 | +2.46% | 1 | 1 | 4,170 |
| 2015-02-04 | 4070 | 4070 | 4070 | 4070 | +4.36% | 2 | 2 | 8,140 |
| 2015-02-03 | 3870 | 3900 | 3900 | 3440 | -4.18% | 10 | 54 | 200,860 |
| 2015-02-02 | 3950 | 4070 | 4070 | 3020 | -4.91% | 15 | 63 | 226,400 |
| 2015-01-30 | 4280 | 4280 | 4280 | 4280 | +6.20% | 1 | 1 | 4,280 |
| 2015-01-29 | 4040 | 4030 | 4040 | 4030 | -5.18% | 3 | 6 | 24,200 |
| 2015-01-28 | 4250 | 4250 | 4250 | 4250 | 0.00% | 1 | 1 | 4,250 |
| 2015-01-27 | 3950 | 4250 | 4270 | 3950 | 0.00% | 4 | 16 | 65,020 |
| 2015-01-23 | 4250 | 4250 | 4250 | 4250 | +1.43% | 8 | 35 | 148,750 |
| 2015-01-22 | 4080 | 4190 | 4190 | 4080 | +7.16% | 8 | 60 | 247,000 |
| 2015-01-21 | 3910 | 3910 | 3910 | 3910 | -4.17% | 1 | 10 | 39,100 |
| 2015-01-20 | 3710 | 4080 | 4080 | 3710 | +0.74% | 7 | 29 | 113,490 |
| 2015-01-19 | 4050 | 4050 | 4050 | 3820 | +1.25% | 3 | 22 | 88,870 |
| 2015-01-16 | 4120 | 4000 | 4120 | 3710 | +6.95% | 21 | 33 | 130,860 |
| 2015-01-15 | 3740 | 3740 | 3740 | 3740 | -5.32% | 1 | 2 | 7,480 |
| 2015-01-13 | 3950 | 3950 | 3950 | 3950 | -0.25% | 1 | 2 | 7,900 |
| 2015-01-12 | 3990 | 3960 | 4010 | 3960 | -0.75% | 9 | 54 | 215,710 |
| 2015-01-09 | 3960 | 3990 | 3990 | 3950 | -0.25% | 3 | 15 | 59,540 |
| 2015-01-08 | 4000 | 4000 | 4040 | 4000 | 0.00% | 7 | 51 | 204,880 |