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. 2020

История котировок RKKE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-307300736082407200+3.08%14912,85922,066,960
2020-12-297460714076707100-6.05%6401,1818,643,340
2020-12-288200760083607380-8.43%10821,82314,301,870
2020-12-258230830093708000+5.06%31827,26164,166,650
2020-12-246780790084606720+18.09%19603,27524,975,730
2020-12-237030669078306670-4.56%9231,57011,256,140
2020-12-226130701073806040+15.87%13282,78718,843,600
2020-12-216010605060906010-0.66%2747284,340
2020-12-1860606090610060600.00%2947285,550
2020-12-1761106090613060500.00%2535212,850
2020-12-166100609061306090-0.49%121485,430
2020-12-156060612061806060+0.16%2832196,480
2020-12-146050611061706050-0.16%6294575,070
2020-12-116170612061706090-0.33%1835214,510
2020-12-106190614062006100-0.65%3878480,670
2020-12-0961606180620061600.00%91380,300
2020-12-086210618062406170-0.80%1840248,350
2020-12-076290623062906170+0.97%53108672,470
2020-12-046220617062206160+0.33%3143266,030
2020-12-036080615062206070-1.13%5699607,390
2020-12-026240622062506070+0.32%3858358,210
2020-12-016170620063606130-0.64%65102634,180
2020-11-306280624062806150+0.81%2730186,170
2020-11-276210619063606160+1.48%79154962,690
2020-11-2661106100616060900.00%3566405,410
2020-11-256120610061506040-0.33%2740244,180
2020-11-246200612062006120-0.33%2557349,930
2020-11-236220614062506140-0.97%54115712,680
2020-11-206180620062206170-0.32%1626160,980
2020-11-196220622062506200+0.97%2754335,530
2020-11-186420616064206130-0.81%4253330,080
2020-11-176210621062806160-0.16%4062386,740
2020-11-166190622062606150+0.81%4875466,790
2020-11-136190617061906110-0.96%3872441,940
2020-11-126170623062606170+1.80%5097603,300
2020-11-116150612066806110+0.66%1692671,665,910
2020-11-106230608062305980-0.16%3036218,940
2020-11-096080609061906000-0.98%6799606,340
2020-11-066020615062206010+3.89%91151923,300
2020-11-055920592061205750-1.66%981711,012,440
2020-11-036000602061506000-1.31%2831187,560
2020-11-026070610062505900+1.67%4364391,190
2020-10-306030600060806000-0.33%1517102,490
2020-10-296030602060906010+0.17%1971429,510
2020-10-286150601061906010-2.59%2742255,900
2020-10-276050617062406050-1.12%1717105,150
2020-10-266220624062406130+1.46%3742260,220
2020-10-236150615062506150-0.16%3661378,330
2020-10-226110616063506080+0.49%61110683,840
2020-10-216150613061506110-1.61%1629177,860
2020-10-206370623063706110+0.48%4461376,280
2020-10-196350620064306180-3.43%8498613,010
2020-10-166330642064606330+1.90%2339249,230
2020-10-156400630065006090-2.78%5887552,790
2020-10-146600648066006470-0.31%1617111,100
2020-10-136500650065506430-1.07%1616103,730
2020-10-126390657066406390+0.15%4181523,810
2020-10-096690656067006500-1.50%2027177,240
2020-10-086530666066606520+0.91%2222144,640
2020-10-076700660067006600-1.49%49115762,820
2020-10-0668906700689066900.00%3137250,090
2020-10-056750670067506690-0.59%131494,170
2020-10-0267606740680066900.00%2936243,070
2020-10-016860674068606720+0.15%2934229,610
2020-09-306700673068306700-2.46%2430202,210
2020-09-296510690069006500-1.29%1402521,678,920
2020-09-286890699070006890-0.29%57106734,570
2020-09-257000701070306960-0.71%3576530,910
2020-09-247110706071307000-1.67%5356395,670
2020-09-237220718075806980+0.42%6890652,860
2020-09-227130715077007100+3.47%1802431,785,300
2020-09-217860691078606340-8.72%1252411,680,930
2020-09-187480757076007470-1.30%1720150,650
2020-09-177510767076807470+1.72%2341310,860
2020-09-167510754079207500-1.57%4656428,660
2020-09-157540766079707390+1.32%5564492,160
2020-09-147650756077907500-1.18%3638290,450
2020-09-117430765080007400+4.08%1882892,231,730
2020-09-107150735074007150+4.40%4765472,870
2020-09-097100704072006920-3.03%5577546,540
2020-09-087370726074007020-0.95%781621,168,510
2020-09-077710733078307120-5.17%100121902,300
2020-09-047430773085707410+4.74%9021,34410,821,390
2020-09-037320738079607310-1.73%2463212,451,200
2020-09-027550751076707510-0.79%2632241,340
2020-09-017590757077507500-0.26%2635265,060
2020-08-317870759078707400-2.32%6995726,440
2020-08-287860777078607740-0.64%2939303,670
2020-08-277790782078907690+0.39%3967520,380
2020-08-267820779078207570-1.77%1622632,037,600
2020-08-258030793080307730-1.37%96125990,940
2020-08-247870804081507870-1.11%98121974,400
2020-08-218400813084008070-1.93%91117953,350
2020-08-208220829083808170-0.60%5198813,230
2020-08-198180834084108180+1.46%5384700,960
2020-08-188400822084308200-1.79%891351,122,420
2020-08-1786108370862083700.00%77115972,250
2020-08-148320837088908010+1.82%4676645,606,570
2020-08-138500822086408220-4.86%1191871,576,180
2020-08-128600864088008330-0.35%1832952,512,000
2020-08-1185108670100008510+2.12%13282,61424,306,350
2020-08-108370849088008170+4.56%2383753,159,580
2020-08-078460812086008030-4.69%2324233,495,230
2020-08-068590852090108520-5.33%3274774,126,320
2020-08-059210900094008810-1.85%3745625,065,730
2020-08-049900917099508600-5.17%7881,12110,208,910
2020-08-0391709670100409170+6.38%10551,72316,811,420
2020-07-31121209090121408880-17.74%41177,36375,768,730
2020-07-30834011050110508280+39.87%38338,76389,374,600
2020-07-295660790079005400+39.82%30226,74047,844,750
2020-07-285250565056505190+8.24%1793151,714,400
2020-07-275130522052405130+1.75%3146237,910
2020-07-245050513051305050+0.98%1621107,120
2020-07-235050508050805050+0.20%71786,080
2020-07-225070507051205070-0.20%1124122,130
2020-07-215130508051605080-0.20%1836183,680
2020-07-205120509051205060+0.79%101471,160
2020-07-175090505051405030-0.20%91050,720
2020-07-165110506051105060-1.36%4525,380
2020-07-1550305130514050300.00%2337188,290
2020-07-145000513051405000-0.77%1728141,550
2020-07-134990517053104950+3.82%942151,109,640
2020-07-105020498050404980-0.99%71050,090
2020-07-095090503051105010-0.40%1522111,040
2020-07-085040505051205020-1.75%131680,940
2020-07-075250514052505050+1.38%3141209,610
2020-07-065190507052305030+1.00%5587446,500
2020-07-034860502050504860+1.21%2962310,330
2020-07-024990496050004930+0.61%171994,300
2020-06-305000493050004930-0.20%81994,470
2020-06-295030494050304920+0.61%1938189,180
2020-06-264950491049904910-0.61%1446227,660
2020-06-254980494051004850-1.00%3794462,850
2020-06-234970499052504930+1.01%4389446,530
2020-06-225000494050104940-0.40%91259,650
2020-06-194960496049604960-0.20%2524,800
2020-06-184950497050004930+1.02%131994,190
2020-06-174960492049604910-0.40%1928138,200
2020-06-165010494050104940-0.80%7944,850
2020-06-155240498053204840-0.40%75102508,980
2020-06-1148905000501048800.00%2042208,410
2020-06-104920500050104900+0.60%1223113,920
2020-06-095000497050104970-0.20%101469,870
2020-06-084900498049904900-0.20%1924118,770
2020-06-054980499049904940+1.22%1327134,440
2020-06-044970493050104920-0.80%2341203,480
2020-06-034950497049904700-0.60%58138674,380
2020-06-024990500050204990+0.20%2846230,190
2020-06-014860499049904740+0.60%3552256,970
2020-05-294940496049904940-0.60%8944,750
2020-05-2849404990501049000.00%2333163,640
2020-05-274980499050004930-0.20%131994,450
2020-05-2650005000501050000.00%1221105,160
2020-05-254980500050104960+0.40%131574,810
2020-05-224930498050004910-0.40%7734,760
2020-05-214950500050004950+0.20%229,950
2020-05-2050004990500049100.00%3451252,960
2020-05-194940499049904930+0.20%61049,520
2020-05-185080498050804910-1.78%42126628,840
2020-05-154940507052404940+3.89%76191964,480
2020-05-144890488048904880-0.20%7943,940
2020-05-134970489049704890-0.61%8944,260
2020-05-125060492050704870-0.20%2734167,870
2020-05-084890493049704890-0.40%91994,090
2020-05-074950495049504950+1.23%229,900
2020-05-064960489049604880+0.41%1024118,170
2020-05-054860487049404830-0.61%121468,310
2020-05-044920490049304900+0.82%5944,260
2020-04-304980486049804830+0.21%2943211,810
2020-04-294990485050004850-1.02%2430146,760
2020-04-284860490050104860+0.82%2733162,590
2020-04-2748204860486048200.00%6838,810
2020-04-244910486049104800-0.82%2327130,860
2020-04-2349004900495047900.00%2940193,660
2020-04-224900490050304780+1.03%3036176,070
2020-04-214760485050104760+1.68%4671346,010
2020-04-204780477048504770-1.85%4419,190
2020-04-174800486048604800+1.46%5943,500
2020-04-164860479048604720+2.57%9943,140
2020-04-154840467048404670-3.91%122095,070
2020-04-144900486049304850-0.61%81048,920
2020-04-134930489049304560-0.20%3178370,650
2020-04-104880490049504820+0.20%1621103,130
2020-04-094910489049704870-0.61%3356274,510
2020-04-084930492049504890-0.20%1336177,170
2020-04-075000493050304880-0.60%55148735,640
2020-04-065070496052804660+0.20%1102591,266,550
2020-04-035070495050704910+1.02%1622109,270
2020-04-025040490050404900-1.01%2433162,910
2020-04-014810495052604800+2.27%40110550,430
2020-03-314800484049304780+0.41%1324116,200
2020-03-304730482049704670-0.21%2635167,640
2020-03-274570483050004570+5.92%1382511,223,320
2020-03-264500456047904210+1.33%3658258,540
2020-03-254620450048504250-1.53%5485394,620
2020-03-244670457046804380+6.03%2026116,940
2020-03-234440431044404310-3.79%1035153,140
2020-03-204460448044904310+5.91%121565,850
2020-03-194490423045004200-5.79%1728121,110
2020-03-184380449045704380+6.15%171880,960
2020-03-174210423042404070+1.20%141666,860
2020-03-164400418045604050-5.86%2864266,070
2020-03-134440444044504400+2.30%1128124,170
2020-03-124530434045904340-4.82%3757252,770
2020-03-114700456047304550-3.80%4885391,270
2020-03-104870474048704500-0.84%3861282,350
2020-03-064800478048204780-0.83%926124,810
2020-03-055020482050204800-2.63%121468,040
2020-03-044880495050504870-2.94%101784,160
2020-03-034990510051404940+2.00%2034171,860
2020-03-024780500050004670+6.61%5489428,790
2020-02-284930469049304480-6.20%94132618,530
2020-02-275120500051305000-1.96%3376383,520
2020-02-265300510053005040-1.54%59151767,270
2020-02-255170518052505170-1.52%181893,460
2020-02-215260526052905180-0.94%3069360,690
2020-02-205250531053605240-0.38%42110586,400
2020-02-195370533053705250-0.19%2133174,730
2020-02-185290534053705250-0.37%40114602,400
2020-02-175240536053705240+0.19%1729154,220
2020-02-145240535053805240+0.19%2241217,500
2020-02-135360534053905250-0.19%1737195,960
2020-02-125260535053705250+1.52%2553280,270
2020-02-115280527054005270-0.38%1621111,720
2020-02-105310529053205290-1.86%71263,600
2020-02-075430539054305280+0.37%1232170,470
2020-02-0653405370538052800.00%111580,030
2020-02-055550537055505260-1.47%1625135,340
2020-02-045260545054505230+3.22%1840211,880
2020-02-035220528052905200-1.12%121894,700
2020-01-315360534053605280+1.71%1832170,950
2020-01-305220525053405220-1.32%9947,710
2020-01-295240532053305220-0.37%2063330,220
2020-01-285240534053505240-0.56%1531164,930
2020-01-275350537054505250-1.83%3039209,080
2020-01-2453705470547053700.00%3316,300
2020-01-235480547055305330-0.36%2127146,050
2020-01-225520549055205430-1.61%1935192,190
2020-01-215590558056505490-1.06%3160333,010
2020-01-205480564056505480+2.92%4569385,720
2020-01-175390548055005380+0.55%2745244,850
2020-01-165420545054605400+2.44%2743233,860
2020-01-155430532054305320-2.03%111580,830
2020-01-1454005430545053500.00%3259317,690
2020-01-135310543054305310+0.56%3669369,600
2020-01-105340540054005250-0.37%2136191,600
2020-01-095440542055005330+1.69%61100541,660
2020-01-085230533054005230+1.33%4062330,350
2020-01-065170526054705070+3.34%63114608,310
2020-01-0351805090518050900.00%131892,090

Архив котировок акции RKKE по годам

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