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. 2019

История котировок RKKE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-305020508051005020+0.20%3056282,930
2019-12-275030507050705010+1.00%4475377,390
2019-12-265050502050805000-1.57%3267336,380
2019-12-255060510051105060-0.58%5630,490
2019-12-245100513051305080+0.98%1643219,080
2019-12-235010508050805000+1.20%2733166,230
2019-12-205090502051105020-1.57%2861307,420
2019-12-195090510051005020+0.79%2242212,830
2019-12-185090506051005010+0.20%3982414,220
2019-12-175160505051705050-1.75%4173371,620
2019-12-165140514051805080-0.58%3236184,450
2019-12-135180517052505140-0.19%1432165,050
2019-12-125160518051805130+0.39%101156,730
2019-12-115130516051705120-0.39%71366,810
2019-12-105160518052105150-0.58%922113,510
2019-12-095180521052205180+1.36%5526,010
2019-12-065170514051905130-0.58%1340205,650
2019-12-055240517052405170-0.77%4420,800
2019-12-045170521052105160-0.19%5631,090
2019-12-035250522052805000-2.06%671981,022,610
2019-12-025320533053305270+0.57%1239206,870
2019-11-295430530054604300-2.75%72162808,310
2019-11-285380545056505380-0.55%253521,927,320
2019-11-275570548056505430-1.44%3342232,450
2019-11-265220556058805160+5.10%59116638,690
2019-11-255280529052905150+0.38%2154280,570
2019-11-225320527053205140-1.13%2128146,650
2019-11-215380533054305250-0.93%2741218,550
2019-11-205290538053805230+2.67%2227144,000
2019-11-195300524053005230-0.19%5631,560
2019-11-185320525053205250-0.94%6736,910
2019-11-155300530053005290+1.34%4737,070
2019-11-145250523056405230+0.38%1683341,810,750
2019-11-135290521052905210-1.14%81578,600
2019-11-125320527053205160-0.94%2264334,030
2019-11-115190532053205180+3.10%1531162,440
2019-11-085210516052605160-1.71%81893,470
2019-11-075280525053305160-0.38%2246240,050
2019-11-065140527052705120+2.73%3782424,630
2019-11-055120513052005120+0.20%121682,850
2019-11-015120512051205120-0.19%2210,240
2019-10-3151305130518051100.00%131997,470
2019-10-305210513052205130-1.54%61052,010
2019-10-295150521052305140+1.36%141998,340
2019-10-285180514053905140-0.77%2135183,900
2019-10-255100518051805100+1.17%2945,980
2019-10-2451105120512050800.00%1859300,870
2019-10-235130512051305120-0.39%3420,500
2019-10-225170514051705140-0.39%61366,930
2019-10-215270516052705130-1.53%1524124,560
2019-10-185240524052405240-0.95%2210,480
2019-10-175250529053105220+0.95%1320105,540
2019-10-165210524053005200-0.19%725131,770
2019-10-155310525053105200-0.57%5947,090
2019-10-1453605280538051100.00%6294491,380
2019-10-115300528053805180-0.38%4687460,560
2019-10-105100530057405100+4.74%2224092,249,480
2019-10-095050506051105050-0.78%81996,600
2019-10-085070510051305060-1.54%3565330,840
2019-10-075080518051805030+2.37%3542214,180
2019-10-044990506050604990+1.00%61050,160
2019-10-035020501050605010+0.20%6630,240
2019-10-025050500050705000-1.19%141785,560
2019-10-015130506051505000-2.69%682251,134,610
2019-09-305310520053105130-0.19%1936187,830
2019-09-275240521052805210-1.14%6842,030
2019-09-265170527052705150+1.15%9947,010
2019-09-255090521052105090+1.36%3315,420
2019-09-245120514052305120-1.72%3525,950
2019-09-235200523052305100-0.38%955281,530
2019-09-205190525052505190-0.57%2210,440
2019-09-195250528052805180+0.19%121894,420
2019-09-185430527054304830-2.95%4153273,850
2019-09-175440543054605430-0.37%91476,210
2019-09-165420545055005420+0.93%1044239,920
2019-09-135380540056005230+1.69%3272392,090
2019-09-125310531056505300-0.38%802351,284,080
2019-09-115340533053405260+3.09%1324127,390
2019-09-105300517053105170-0.96%3315,780
2019-09-095210522052205210-0.38%3420,850
2019-09-065310524053105150+0.77%4526,020
2019-09-055200520052405200+0.19%101473,050
2019-09-045260519053705160-1.70%2852271,480
2019-09-035250528056005200-0.19%733251,763,370
2019-09-024940529056704940+8.18%1502371,248,620
2019-08-304930489049604870-1.61%131573,700
2019-08-294920497049704900+1.22%91783,790
2019-08-284920491049204900+0.20%5524,540
2019-08-274930490049404900-0.41%81154,100
2019-08-264940492049504900+0.20%121573,780
2019-08-234890491049804890-1.21%6629,580
2019-08-224880497049804880+1.02%8839,530
2019-08-2148804920492048800.00%4419,590
2019-08-2049104920493048600.00%1826127,660
2019-08-194910492050104820+1.03%3686421,930
2019-08-164950487049504830-1.62%3245219,510
2019-08-155000495050104950-1.20%3053263,890
2019-08-145060501050805010-0.99%45101509,030
2019-08-135080506051205060-0.59%1537188,200
2019-08-125150509051505080-0.20%1432163,220
2019-08-095120510051305100-0.78%141471,610
2019-08-085110514051605090+0.39%111366,620
2019-08-075160512052005120-0.97%1720102,800
2019-08-0652105170521051300.00%141787,590
2019-08-055190517051905050-1.34%3570359,530
2019-08-025210524053105210-1.13%151789,390
2019-08-015270530053105180+0.38%1532168,470
2019-07-315300528054005080+1.54%51104548,360
2019-07-305190520053805080+0.39%2852272,380
2019-07-295260518052805180-0.38%71262,610
2019-07-265250520052505200-0.95%61052,200
2019-07-255260525053105200-1.50%1220104,930
2019-07-245270533053305260+0.57%6631,840
2019-07-235310530053905270+0.38%1726138,530
2019-07-225250528054805210+0.76%4556298,670
2019-07-195220524052405220+0.77%3315,680
2019-07-185350520053505010-3.17%3373374,350
2019-07-175310537053705210+3.07%1731164,530
2019-07-165250521053205210-1.33%111789,810
2019-07-155250528053005120+0.57%2962324,210
2019-07-125190525052505190+2.14%141894,170
2019-07-115200514052305110-0.58%2839201,950
2019-07-105190517052105110-0.39%2342217,270
2019-07-095120519052005120+1.57%121577,360
2019-07-055150511051805050-0.58%1522112,890
2019-07-045170514052405140-1.15%820103,150
2019-07-035130520052005010+1.76%57138705,530
2019-07-0252005110520051100.00%923118,060
2019-07-015130511051305070-0.78%91050,990
2019-06-2850805150518050500.00%121366,550
2019-06-275130515051505130+0.59%3315,430
2019-06-265140512052105100+1.39%2337189,860
2019-06-255120505052204950-3.81%4582415,500
2019-06-245230525052505150+2.34%91683,720
2019-06-215220513052505130-1.54%1021109,490
2019-06-205200521052205070+0.58%2228144,230
2019-06-1951805180518051100.00%727139,770
2019-06-185120518051805120+0.58%3420,650
2019-06-175120515051705120-0.96%9946,300
2019-06-145230520052305080+2.36%111472,190
2019-06-135110508053305080-0.78%2629151,030
2019-06-115080512051705020-0.97%2233167,850
2019-06-105220517053305070-0.58%4157295,780
2019-06-075150520052005150+0.97%5631,030
2019-06-065140515051905110-0.77%101472,160
2019-06-055180519051905180+0.58%5946,680
2019-06-045120516051605090+0.19%7841,060
2019-06-035230515052305150-0.58%4420,680
2019-05-315150518051805150-0.19%3315,510
2019-05-305350519053505060-3.53%1922115,190
2019-05-295190538053805190+2.28%1632170,280
2019-05-285070526054305000+5.20%3844227,870
2019-05-2750605000506050000.00%51260,120
2019-05-245000500050704990-0.20%2276380,390
2019-05-235020501050304960-0.40%2690449,730
2019-05-2250105030506050100.00%1628140,820
2019-05-215070503051105030-1.18%2344222,660
2019-05-205100509051405010-0.39%3445227,840
2019-05-175150511051505040-1.16%2222112,420
2019-05-165140517051705120+0.98%111892,470
2019-05-155120512052205080-0.97%161892,690
2019-05-145140517052005130+0.78%131367,080
2019-05-135140513052505130+0.79%1728145,460
2019-05-105150509051505090-1.74%101366,490
2019-05-085160518051805150-0.38%4420,660
2019-05-075180520052205120+0.39%2733170,710
2019-05-0651505180526051500.00%2731161,330
2019-05-035150518051805150+0.58%7736,180
2019-05-025210515052105120-0.77%1921108,020
2019-04-305200519052405090-0.76%3235181,320
2019-04-295360523054805150-2.43%1311991,048,890
2019-04-2653805360552052500.00%102127679,040
2019-04-255270536053905200+1.90%125183969,380
2019-04-245370526054905050-1.50%1953942,045,380
2019-04-235410534056205200+0.56%2324312,336,130
2019-04-225790531060004930-8.45%2659745,073,980
2019-04-195760580058505700+1.58%3261353,900
2019-04-185760571057805700-1.04%1522126,010
2019-04-175730577057705700+0.87%61162,870
2019-04-165820572058205700-0.52%1321120,360
2019-04-1556405750575056400.00%1461349,790
2019-04-125750575057805720-0.17%1426148,970
2019-04-115800576058205640+0.52%4697555,030
2019-04-105800573058005730-1.04%91798,000
2019-04-095840579058405740-0.17%2132185,410
2019-04-085800580058005790+0.17%4634,760
2019-04-055880579058805790-0.52%5846,540
2019-04-045830582058505800+0.17%81270,030
2019-04-035790581058105770+0.35%1023133,200
2019-04-025750579058505750+0.70%1622128,080
2019-04-0157905750591057300.00%2937215,120
2019-03-295820575058305710-0.69%3244252,940
2019-03-2857905790583057600.00%111163,780
2019-03-275790579058705780+1.22%3844255,870
2019-03-265840572059805700-3.21%781831,053,260
2019-03-255930591060005890+0.85%48112668,960
2019-03-225940586059405850-1.51%6741,170
2019-03-215880595059505830+1.71%2424141,540
2019-03-205780585060005750+1.74%79125736,640
2019-03-195760575058505710-1.03%4354310,540
2019-03-185780581058305740+0.52%2935202,240
2019-03-155850578059705770-0.34%6673428,140
2019-03-146000580060005790-2.85%881901,105,950
2019-03-136030597060405970-0.33%1730179,860
2019-03-126030599060305780-0.66%69120706,580
2019-03-116190603061906030-1.47%131485,450
2019-03-076170612061806030+1.16%3951312,050
2019-03-066230605062405840-1.14%2103932,356,110
2019-03-056600612066006060-8.11%1784392,703,680
2019-03-046720666067606550-1.04%3136239,870
2019-03-016720673069906720-0.15%3677524,940
2019-02-286420674070006330+7.32%2603912,635,150
2019-02-276430628064406280-1.41%2030190,010
2019-02-266170637064006170+3.41%4051321,210
2019-02-2561106160619061100.00%1336221,430
2019-02-226190616064006070-1.12%4754334,330
2019-02-216140623062306130+2.13%1423142,150
2019-02-206110610061406050-0.65%3641250,560
2019-02-196290614062906060-3.61%5287535,560
2019-02-186370637066006250+1.43%3133209,600
2019-02-156260628063006200-0.32%2229181,100
2019-02-146520630066006000-4.98%1893642,239,140
2019-02-136820663069606580-1.04%3034227,890
2019-02-126670670067906620+0.60%101173,680
2019-02-116520666066906520+0.45%1316106,350
2019-02-086700663067506540-0.90%2839259,950
2019-02-076790669068406450-2.19%941691,118,070
2019-02-066800684070006680-0.15%55110757,680
2019-02-056860685069506800-1.72%2343294,010
2019-02-046800697069706800+2.05%2747325,200
2019-02-016740683070406720+0.74%2731213,330
2019-01-316740678068206740+0.30%8960,940
2019-01-306820676068206720+0.90%6640,620
2019-01-2967006700690067000.00%5170475,000
2019-01-286900670069206580-2.90%4787582,380
2019-01-256860690072606700+1.47%841651,145,680
2019-01-2468406800688067200.00%2740271,860
2019-01-2367406800690067400.00%1921142,740
2019-01-226940680069406680-1.16%4757384,320
2019-01-216820688069606800-0.58%1922151,060
2019-01-186920692069206760-0.29%4073497,900
2019-01-176980694069806820+1.17%2629200,680
2019-01-167020686070806860-3.11%2226181,500
2019-01-157000708071806920-0.56%45103725,580
2019-01-147360712073806920-1.39%1012862,023,720
2019-01-117180722074007040-1.10%2224233,048,500
2019-01-107080730073407000+4.29%1542781,990,620
2019-01-097000700081806900+1.74%3937615,565,280
2019-01-086900688070006840-1.43%1620138,960
2019-01-0470006980708069200.00%131497,840
2019-01-0368006980698068000.00%4534,520

Архив котировок акции RKKE по годам

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