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. 2021

История котировок RKKE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-306270633063306250+0.48%1419119,540
2021-12-296360630063606280-1.10%5377486,000
2021-12-286470637064706360-0.78%5588562,940
2021-12-276500642065006400-0.16%3747301,560
2021-12-246570643065706420-0.77%1675484,060
2021-12-236400648067706390+1.41%84138901,780
2021-12-226500639065406290-1.84%72136868,170
2021-12-216590651066306450+1.40%3677502,720
2021-12-206850642068906420-3.60%1432341,543,090
2021-12-176370666077806370+2.46%9461,51710,852,270
2021-12-166420650066406330+1.09%2646298,630
2021-12-156560643065606370+1.10%298185,285,770
2021-12-1463606360636062300.00%4163395,370
2021-12-136450636069406350-4.79%6081533,220
2021-12-106760668068406560-3.47%927484,960,040
2021-12-096780692069806570+4.37%3657381,570
2021-12-086540663072306520+2.79%2603562,446,630
2021-12-076460645064806380+1.42%3148308,810
2021-12-066750636067506360-5.36%6689578,250
2021-12-036830672068706550-1.32%5067451,070
2021-12-026850681069606700-0.58%436874,666,860
2021-12-016750685068906680+0.74%2335238,150
2021-11-307100680071006800-1.31%2949337,060
2021-11-296940689069606850+0.73%4353366,020
2021-11-266990684070206840-2.84%7694647,980
2021-11-257140704071407000-1.12%327355,181,910
2021-11-247060712071407040+1.14%932701,918,310
2021-11-236820704071606820+0.28%56141992,670
2021-11-227090702072306680-0.99%1081651,158,050
2021-11-197180709075107040-1.66%1712701,933,180
2021-11-187380721074807200-2.04%1568766,353,400
2021-11-177440736079907290+1.52%2494743,581,760
2021-11-1671407250770071400.00%3205353,924,790
2021-11-157060725084206840+3.13%12592,24617,292,400
2021-11-127250703072606980+1.15%7698697,840
2021-11-116880695071906810+1.31%937195,056,540
2021-11-107010686070106800-1.29%691721,181,170
2021-11-097020695070506920-1.70%5569480,820
2021-11-087040707071007010+0.14%2634239,450
2021-11-057060706071007050+0.14%1315106,000
2021-11-037190705071907040-0.84%2831219,690
2021-11-027080711071207080+0.42%1623163,200
2021-11-0171407080714070300.00%2636254,660
2021-10-297150708072407040-0.42%6990643,670
2021-10-287110711071607040+0.14%657535,354,530
2021-10-277200710072207070-2.07%7594669,110
2021-10-267270725072807200+0.69%1772521,630
2021-10-2571807200734071500.00%6180578,640
2021-10-227230720073307120+0.14%87130934,960
2021-10-217190719072907150-0.14%5561439,010
2021-10-207170720072407100+0.42%4255394,950
2021-10-197180717072007160-0.14%2236258,360
2021-10-187260718072707160+0.70%5889641,510
2021-10-157140713072307110-0.83%1101951,397,010
2021-10-147210719072707100-0.42%1081891,355,270
2021-10-1372507220734070700.00%1703252,350,230
2021-10-127300722073407200-0.28%881551,124,820
2021-10-117310724073307240-0.69%4380582,790
2021-10-087280729073507240+0.14%4493679,320
2021-10-077430728075407160+0.41%1422701,971,310
2021-10-067580725075807210-3.20%80124907,360
2021-10-057300749077507300+1.35%2254073,066,470
2021-10-047340739074907200+1.37%95135986,890
2021-10-017290729073707220+0.83%3864466,970
2021-09-307230723072907190-0.82%2929209,590
2021-09-297200729073007180+0.55%4671514,280
2021-09-2872507250728072000.00%2430216,700
2021-09-2773407250743072000.00%931741,268,230
2021-09-247190725078507140+0.83%4548966,682,470
2021-09-237230719073007130-0.83%4165468,010
2021-09-227340725074007180+0.42%4574536,570
2021-09-217150722074807120+0.14%6696695,440
2021-09-207300721073907150-1.37%62119865,790
2021-09-177410731074807300+0.14%4877568,510
2021-09-167420730075007200-0.68%61102752,720
2021-09-157500735075007100-1.08%2365083,684,780
2021-09-147400743075407380-0.27%53101754,320
2021-09-137630745076307420-0.67%5562463,980
2021-09-107550750078507400-0.66%1633162,377,700
2021-09-097420755079707420+1.48%3687415,726,120
2021-09-087400744079007230+0.27%2755884,473,990
2021-09-077980742079807420-5.60%2955384,090,250
2021-09-067300786088007280+9.32%12382,30418,736,360
2021-09-037250719072507190-1.24%121286,480
2021-09-027310728073107280-0.82%1416116,600
2021-09-017390734073907300-0.68%2534249,610
2021-08-317440739075207320-0.54%4882610,350
2021-08-307400743075607360+0.41%64126940,920
2021-08-277360740076907320-0.40%591431,075,540
2021-08-267300743076607280+2.34%1112071,551,990
2021-08-257160726074007140+2.40%911401,015,930
2021-08-247100709071807090-0.84%1215106,810
2021-08-237050715071707000+3.03%5677546,820
2021-08-207100694071006850-3.07%77125871,650
2021-08-197270716072707070-1.92%5598701,250
2021-08-187410730074207300-0.68%2740294,470
2021-08-177430735074807310-0.81%1225185,360
2021-08-167460741075007210-0.54%58122903,120
2021-08-137460745074607400-0.93%2229215,620
2021-08-127500752075207410+0.27%3049366,410
2021-08-117410750075007400+0.67%1835260,160
2021-08-107400745075307400+0.68%3153395,200
2021-08-097440740074607380-0.54%2939289,200
2021-08-067580744075807430-0.93%1528209,130
2021-08-057510751075707500+0.67%3667503,830
2021-08-047610746076107450-0.53%2333247,890
2021-08-037530750075707480+0.40%1924180,650
2021-08-027510747076007340-0.13%61125934,830
2021-07-3075107480765074000.00%832121,589,390
2021-07-297470748075207370-0.80%5599737,440
2021-07-2877107540771074700.00%3470528,890
2021-07-277490754076207450+0.40%71121910,620
2021-07-267430751076207340-1.18%942131,590,880
2021-07-236950760078806950+8.57%8772,12516,149,870
2021-07-227230700072306930-1.69%2949343,260
2021-07-216890712072006890+4.40%5889627,210
2021-07-206930682069306730-0.87%4049335,130
2021-07-196740688071306600+1.33%1653232,241,810
2021-07-166910679069706700-1.59%80131895,690
2021-07-157050690070506850-1.43%771781,236,970
2021-07-147100700071007000-1.41%38106749,160
2021-07-137020710073007010-0.98%212351,673,450
2021-07-127200717072007120+0.14%2558414,500
2021-07-0971507160725071500.00%2733237,460
2021-07-087160716071907020-0.56%5266471,380
2021-07-076990720075006990-0.14%2735253,840
2021-07-067330721073407210-0.83%2429210,660
2021-07-0572407270727072000.00%1319137,670
2021-07-027200727072807200+0.83%2228202,290
2021-07-017230721072907190-0.83%2970504,890
2021-06-3073007270731072000.00%2463457,020
2021-06-297330727074007270-1.22%1319138,810
2021-06-287230736073707070+0.55%3762451,480
2021-06-257260732074507250+1.10%2933242,110
2021-06-247320724073207180-1.63%3162449,930
2021-06-237220736075007220+0.82%3751375,260
2021-06-227290730073107240+0.55%3264464,840
2021-06-217120726075007050+0.83%53132959,920
2021-06-187220720072507170-0.28%3566475,600
2021-06-177370722074207170-2.17%73121878,880
2021-06-167380738074107350+0.27%2224177,050
2021-06-157340736073607300+0.82%3845329,950
2021-06-147440730074607300-0.95%4967492,430
2021-06-117350737074307320+0.14%1826192,010
2021-06-107410736077007340+0.55%1042111,581,590
2021-06-0973007320738073000.00%3544323,490
2021-06-087370732073707310+0.14%2939286,270
2021-06-077280731073607280-0.27%3453388,120
2021-06-047380733073807330-0.14%2737272,120
2021-06-0373707340741073300.00%4665478,230
2021-06-027330734073907330-0.27%2431228,320
2021-06-017300736074007300+0.14%2643316,090
2021-05-317320735073707290+0.68%3953388,710
2021-05-287330730073307270-0.27%2728204,330
2021-05-2773407320736072800.00%5670512,180
2021-05-267300732073607280+0.14%3063460,970
2021-05-257320731073807290-0.41%4169505,860
2021-05-247320734074407320-0.41%3857421,180
2021-05-2174007370746072800.00%4569507,670
2021-05-207400737074707330-0.41%5363466,180
2021-05-197490740074907400-1.20%3134252,930
2021-05-187460749075107410+1.35%4486641,950
2021-05-177490739075007350-1.20%3859439,230
2021-05-147470748075007430+0.27%1921156,890
2021-05-137330746075407330-0.93%3150372,310
2021-05-127350753075707350+0.27%3764480,570
2021-05-117520751076007450-0.13%78106797,350
2021-05-107590752075907520-0.66%2128211,280
2021-05-077590757075907510+0.26%2235264,260
2021-05-067490755075907490-0.53%3458438,260
2021-05-057500759076507500+1.07%3652394,430
2021-05-047700751077007500-0.79%6378591,460
2021-04-307530757076107530-0.92%1822166,530
2021-04-297650764076907600+0.66%3241312,510
2021-04-287760759077607570-0.65%1932243,630
2021-04-2776407640769076000.00%3745344,410
2021-04-2674407640769074400.00%4254412,030
2021-04-237580764076807580-0.13%3751389,560
2021-04-227680765077007630-0.13%2939298,820
2021-04-217750766077607640-0.26%8284643,650
2021-04-207690768077207620-0.65%4756429,620
2021-04-197600773077507600+0.52%4556430,720
2021-04-167780769077807600+1.18%82118903,550
2021-04-157620760078507600-0.52%79104800,000
2021-04-148110764081107560-1.04%941441,107,810
2021-04-137670772079007510+0.78%2163572,761,020
2021-04-127790766077907640-1.16%871321,020,300
2021-04-097930775082907700+0.26%1382051,611,280
2021-04-087720773077907620+0.39%3856432,120
2021-04-077820770078207700-0.77%66120928,820
2021-04-067850776078707570-0.77%1322441,898,930
2021-04-057790782078607730+0.39%7088686,800
2021-04-027770779078407760+0.26%63102795,570
2021-04-017880777078807760-0.13%2222171,730
2021-03-317850778078507680+0.13%3341318,960
2021-03-307930777080507740+0.78%821351,057,380
2021-03-297800771078907710-0.90%70111864,640
2021-03-267850778079507740-0.38%3343336,110
2021-03-257940781079407700-1.14%5985665,700
2021-03-247940790079407850+0.64%5390708,650
2021-03-238250785082707810-0.88%1161441,148,730
2021-03-227800792083307780-2.10%1241601,289,550
2021-03-197870809082007820+3.06%80118943,100
2021-03-188330785083307800-0.25%911371,093,310
2021-03-177820787083307800-2.84%95108857,710
2021-03-167710810084807660+4.92%851841,467,060
2021-03-157610772077407510+0.78%1061431,092,000
2021-03-1277007660775076000.00%1101381,057,660
2021-03-117620766077807610+0.13%79104798,990
2021-03-107670765082007600+1.19%2403512,744,030
2021-03-097720756077807500-2.45%1231931,467,820
2021-03-058080775080907750-2.52%6197762,930
2021-03-048100795081007940-1.24%5493745,500
2021-03-038080805081708040-0.37%5491736,340
2021-03-028020808080808010+0.62%2443345,720
2021-03-018150803081508000+0.12%5679636,710
2021-02-268120802081907930-0.74%5185686,690
2021-02-258060808082508000-0.37%801261,024,530
2021-02-248250811082508050-0.49%5594765,040
2021-02-228390815083908120-1.09%5780656,180
2021-02-208390824083908160+0.24%7383685,300
2021-02-198160822084408100+1.23%1001331,091,320
2021-02-188100812083408080-1.93%1311851,511,300
2021-02-178420828084208250-1.43%951681,391,750
2021-02-1686508400865083000.00%1592131,786,320
2021-02-158430840089408220+4.35%4566445,452,750
2021-02-128070805081408000-0.12%78100804,660
2021-02-118060806082108060-0.37%5360486,260
2021-02-1079508090828079500.00%961251,016,240
2021-02-098060809082607990-0.61%2713582,896,560
2021-02-088090814093808040+3.04%15822,37120,294,150
2021-02-057960790082007880+0.64%1482441,953,310
2021-02-047860785082207800-2.61%1412011,600,690
2021-02-038150806082707660-1.95%2864223,403,730
2021-02-027250822084507180+11.99%7741,2349,875,400
2021-02-017260734075507220+1.66%1201911,399,160
2021-01-297400722075607180-0.96%1612822,091,890
2021-01-287260729073807260-0.14%2831227,270
2021-01-277370730074107190-0.82%43112823,740
2021-01-267380736073807270-0.54%3448351,770
2021-01-257340740074007300+0.68%3960441,470
2021-01-227400735074707350-1.21%6371525,270
2021-01-217600744076007430-1.20%75107802,290
2021-01-207420753076207420+0.27%6784633,180
2021-01-197530751076307490-0.53%1191561,178,640
2021-01-187650755077007410-1.31%1883502,654,480
2021-01-1576707650780076200.00%2053842,954,560
2021-01-147870765079307650-0.39%2254143,212,460
2021-01-137830768079507630-1.54%1422772,143,820
2021-01-1276007800799076000.00%2143742,924,790
2021-01-1179507800795076500.00%2425194,049,960
2021-01-087620780082907620+0.78%4768306,566,890
2021-01-067790774082007620+1.31%5151,1509,030,990
2021-01-057960764079907590+0.53%3276575,074,630
2021-01-0476607600816075500.00%4398116,311,910

Архив котировок акции RKKE по годам

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