РКК Энергия (Ракетно-космическая корпорация Энергия)

RKKE

  14830 ₽  +1.09% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. РКК Энергия
  5. История котировок
  6. 2018

История котировок RKKE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-296860680069006800-2.02%616110,160
2018-12-286840694071006840-0.29%121283,880
2018-12-276780696071006660+4.82%4889619,320
2018-12-266740664067406540+0.30%1926172,960
2018-12-256700662067806520-2.93%3140266,460
2018-12-246860682069006680-2.01%2129197,460
2018-12-216740696069606740+1.75%2535238,700
2018-12-206760684069606660-2.29%3844298,900
2018-12-197080700072006800-0.85%3552366,040
2018-12-187080706071806860-0.56%3856391,820
2018-12-176960710076206720+2.31%2545193,772,720
2018-12-146900694072206560+1.76%1121761,190,960
2018-12-137060682070606800-3.94%4888609,780
2018-12-127400710075407020-2.74%46124882,380
2018-12-117600730076007000-0.27%86124896,960
2018-12-107520732077007000-4.94%1322031,474,120
2018-12-077760770080007520-0.26%3339301,740
2018-12-067780772080407680-1.78%2830235,620
2018-12-058100786082207560-3.68%1992962,324,820
2018-12-048400816084008000-2.86%4777631,380
2018-12-038240840085008100+3.96%792812,328,360
2018-11-308200808083008000-2.65%31115935,760
2018-11-298280830085208240+0.97%742472,057,060
2018-11-288280822084007080+2.24%90113922,700
2018-11-2780408040868080400.00%1673723,103,980
2018-11-267900804082607860+2.55%1072021,625,860
2018-11-238300784086007740-4.39%2834383,556,900
2018-11-228660820087608200-4.87%751381,166,700
2018-11-218460862097808080+2.13%5581,0669,190,940
2018-11-2082608440110007960+4.71%9341,85016,800,560
2018-11-197120806087607120+15.14%3235624,498,360
2018-11-167260700072806800-2.23%3958406,200
2018-11-157420716074207000-3.24%5076543,720
2018-11-147420740074807400-2.12%1233244,620
2018-11-137220756079007220+1.89%4576582,920
2018-11-127880742079407400-1.33%71104784,460
2018-11-097260752084607100+3.58%1802982,296,860
2018-11-088400726087807020-15.19%2103502,679,840
2018-11-0794408560106407540-0.23%6711,0519,575,500
2018-11-066200858085806200+39.74%4448536,908,400
2018-11-0260406140614060400.00%3318,220
2018-11-016140614061406020+1.66%3318,300
2018-10-316020604060406000-2.27%5742,120
2018-10-295920618061805920+5.82%101377,880
2018-10-265960584060205840-2.67%6847,280
2018-10-255980600062005980-0.33%81060,480
2018-10-246000602061006000-2.59%4424,200
2018-10-236180618062206080+0.65%8849,380
2018-10-226400614064006140-0.97%2212,540
2018-10-196120620062205980+0.98%101485,480
2018-10-186280614063806140-3.76%817105,400
2018-10-176140638064006140+1.59%1318113,620
2018-10-166120628064006020+3.97%1732201,860
2018-10-156380604064006040+0.67%121274,840
2018-10-126080600061805780-2.91%1626157,360
2018-10-115740618062805740+7.29%2041241,760
2018-10-105860576058605760-0.35%3317,380
2018-10-095840578058405680-0.34%1726150,300
2018-10-086020580060205800-5.54%111165,240
2018-10-055920614061405900+2.33%8954,140
2018-10-046400600064005940-4.76%2225152,060
2018-10-036380630064806300-1.25%6638,280
2018-10-026160638065406040+3.91%2124152,260
2018-10-016440614066806020-6.12%3354344,720
2018-09-286760654067606540-0.91%5533,240
2018-09-276620660066806440-1.49%1316105,860
2018-09-266700670067006700+1.52%116,700
2018-09-256560660067606560-1.20%5533,220
2018-09-246520668066806520-0.89%4426,420
2018-09-216680674067406560+0.90%6639,920
2018-09-206520668066806440+4.05%1320131,760
2018-09-196800642068006400-3.31%2695624,540
2018-09-186640664070006640+1.84%121282,200
2018-09-176860652068606520-2.98%6747,520
2018-09-146700672070006600-1.18%1449340,180
2018-09-136880680068806780+0.59%4427,340
2018-09-126740676067606740+5.30%2533,740
2018-09-116420642064206420-2.73%2212,840
2018-09-106540660066206520-0.60%5532,900
2018-09-076840664070806620-0.60%1825170,520
2018-09-066740668068006540+2.45%1520133,340
2018-09-056560652067206460+0.93%7958,940
2018-09-046480646070006320+2.87%3138255,000
2018-09-036440628066406280-3.38%8851,340
2018-08-316620650067006380-2.40%1524154,780
2018-08-306680666066806660-1.77%2213,340
2018-08-296800678068006780+0.30%3747,580
2018-08-286680676068006580+4.00%1015101,220
2018-08-276700650067606400-3.27%1019125,680
2018-08-246720672067206720-0.30%116,720
2018-08-236740674068006740-3.71%832217,340
2018-08-227020700071206580-1.13%2269461,660
2018-08-216520708079606520+11.67%3942300,600
2018-08-206340634068006220-4.80%101064,000
2018-08-176660666066606660-1.19%116,660
2018-08-166760674067606740-3.71%2213,500
2018-08-155000700075005000+2.94%7747,500
2018-08-1471606800736067400.00%8962,740
2018-08-136620680070606620+3.03%5641,040
2018-08-106880660068806140-1.49%5532,860
2018-08-096760670068606600+1.52%7747,260
2018-08-086940660069406600-4.62%915102,260
2018-08-076920692069206920-1.14%2213,840
2018-08-067000700070007000-2.78%2214,000
2018-08-036460720072006460-2.96%4426,580
2018-08-027440742074407420+0.54%2214,860
2018-08-017400738074407380-0.81%921155,960
2018-07-317350744078307350+1.92%1045334,760
2018-07-307310730073107300-0.41%2643,810
2018-07-277340733073507330+0.14%91611,180,800
2018-07-2673207320734073200.00%91395,340
2018-07-257320732073207320+0.27%697710,040
2018-07-2473107300731073000.00%1336262,960
2018-07-237310730073107300-0.14%111481,080,410
2018-07-207290731073107290+0.27%832233,690
2018-07-197280729072907280+0.14%355400,500
2018-07-187280728073007270-0.14%71180,110
2018-07-177280729073407280+0.14%1146335,440
2018-07-167310728073407280-0.41%734247,700
2018-07-137280731073707280+0.14%122011,466,300
2018-07-127280730073007280+0.27%3536,420
2018-07-1172807280728072800.00%117,280
2018-07-1072807280728072800.00%117,280
2018-07-0972807280728072800.00%117,280
2018-07-0673407280734072800.00%1276553,750
2018-07-057280728072807280-0.14%2214,560
2018-07-047270729074007270+0.14%19101735,590
2018-07-037300728073007280+0.14%463458,860
2018-07-027300727073007270-0.55%5750,960
2018-06-297310731073107310+0.14%117,310
2018-06-287300730073107260+0.41%61287,600
2018-06-2772607270731072600.00%929210,790
2018-06-267300727073207260-0.14%1324174,710
2018-06-257260728072807260+0.28%4121878,480
2018-06-2273107260752072600.00%221431,049,200
2018-06-217320726073207260-0.55%717123,650
2018-06-2073307300733073000.00%1139285,730
2018-06-197250730073007250+0.69%1764464,640
2018-06-187250725072607250+0.14%221991,442,820
2018-06-157250724072807230-0.55%949355,990
2018-06-147260728072807260+0.97%5750,900
2018-06-137250721072507210-0.41%916115,760
2018-06-117210724072407210+0.42%2643,290
2018-06-0972107210721072100.00%1321,630
2018-06-087220721072207210-0.28%428201,900
2018-06-077230723072407210+0.28%171511,089,830
2018-06-067210721072407210-0.28%820144,260
2018-06-057200723072307200+0.42%3428,850
2018-06-0472007200720072000.00%3964,800
2018-06-017200720072307200+0.28%1063453,750
2018-05-317200718072407170-0.55%367075,109,200
2018-05-307190722072207190+0.28%58129928,900
2018-05-297030720072207030+2.27%543172,271,170
2018-05-286930704070406930+2.03%1022153,770
2018-05-247010690070206780+0.29%5534,500
2018-05-236900688070006800+1.18%2556384,390
2018-05-226700680068406600-0.73%1866439,880
2018-05-186850685068506750+0.44%731210,350
2018-05-176860682068606650-2.15%1041278,140
2018-05-166970697069706970+1.75%2213,940
2018-05-156850685068906650-1.01%2682561,290
2018-05-146870692069906850-1.84%916109,920
2018-05-116870705070506850+2.92%41175,570
2018-05-106900685070706850-2.97%1323158,340
2018-05-087090706070906900+3.07%5749,030
2018-05-076890685069706850-3.52%1266452,330
2018-05-046640710071506640+9.06%431721,204,620
2018-05-036510651065206510-0.61%620130,210
2018-04-286670655066806400-3.82%2988575,590
2018-04-276780681068706610-3.40%2233223,890
2018-04-266750705070506660+2.92%1648333,700
2018-04-257000685070806500-0.29%333802,571,940
2018-04-246860687071006860-1.86%1444306,890
2018-04-236980700071806800+2.94%1846321,350
2018-04-207020680072006750-0.73%1830209,260
2018-04-197480685074806610+0.74%1193942,721,190
2018-04-186140680073006140+8.97%723522,431,830
2018-04-176400624064806240-2.50%91596,130
2018-04-166200640065005770+3.23%493382,164,280
2018-04-136010620064806000+4.20%2568425,240
2018-04-126000595060105880-0.83%2134202,750
2018-04-116490600064905830-7.55%2438231,030
2018-04-106010649064906000+5.36%383,76122,640,930
2018-04-096110616061805660-2.22%542361,402,210
2018-04-065880630064505880+8.25%582541,593,160
2018-04-055740582062105600-0.34%571841,076,080
2018-04-045410584058405310+6.57%58109616,600
2018-04-035730548057305390-6.80%3745248,240
2018-04-025340588060005210+12.00%441831,058,680
2018-03-305380525053905250-1.69%5948,350
2018-03-285320534053405290+0.95%51685,230
2018-03-275160529052905160-0.94%3315,690
2018-03-235170534053405170+3.29%51052,330
2018-03-2253505170535051700.00%81367,770
2018-03-215310517053105160-2.82%71262,470
2018-03-195320532053205320+2.31%115,320
2018-03-165020520053305020-6.14%1220102,630
2018-03-155540554055405540-0.89%115,540
2018-03-135600559056305150+4.10%1659316,160
2018-03-125220537053704500-2.36%2136181,270
2018-03-095340550055005340+3.38%121265,290
2018-03-065200532053205200+2.31%6631,440
2018-03-055200520052005200-3.35%120104,000
2018-03-025360538055005300+0.19%1229156,490
2018-03-015370537053705370+1.32%115,370
2018-02-285310530053105230-3.11%3315,840
2018-02-275410547054805400+1.48%5843,640
2018-02-2656305390563053900.00%3316,420
2018-02-225500539055005390-0.19%2527,390
2018-02-215400540054005400-0.18%115,400
2018-02-165410541054105410-0.55%115,410
2018-02-155200544054405200+4.62%3421,120
2018-02-1452005200520052000.00%6841,600
2018-02-125210520052105200-0.57%627140,410
2018-02-095300523053005230-3.33%665341,730
2018-02-075410541054105410+4.04%115,410
2018-02-065350520053505200-5.97%3315,760
2018-02-055500553055305500+3.36%3422,070
2018-02-025490535054905350-2.55%865348,970
2018-01-315360549055005360-0.90%625134,670
2018-01-305540554055405540+2.59%115,540
2018-01-295410540054105400-0.74%323124,220
2018-01-265550544055505440-2.16%730163,600
2018-01-245560556055605560-0.36%11055,600
2018-01-235640558056405580-1.06%2211,220
2018-01-225640564056405640+0.18%2211,280
2018-01-195630563056305630+3.49%115,630
2018-01-175360544054405360-1.27%5526,990
2018-01-165530551055305450-1.25%622120,300
2018-01-115460558055805460+0.72%3316,500
2018-01-095540554055405540+1.65%2211,080
2018-01-0454505450545054500.00%11054,500

Архив котировок акции RKKE по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014