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. 2022

История котировок RKKE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-306000592060005900-1.17%88127754,490
2022-12-295920599063605840+1.18%5741,1146,755,410
2022-12-285880592065705870+0.68%5991,1497,048,030
2022-12-275880588059505880+0.34%3740236,270
2022-12-265880586059005850+0.17%151694,060
2022-12-235900585059805810-0.85%5983487,470
2022-12-225920590060705830-0.17%71117691,070
2022-12-215780591063005760+2.43%6151,0796,557,640
2022-12-205810577058105710-0.69%78119687,000
2022-12-195790581059105760+0.35%6589520,160
2022-12-165830579058505760-0.69%3639226,420
2022-12-155880583058805780-0.85%972241,301,820
2022-12-145940588059405840-0.51%4864376,170
2022-12-136000591060105910-1.50%4154320,790
2022-12-125970600060005970+0.33%1923137,410
2022-12-096010598060305960-0.83%2937221,940
2022-12-086050603060905990+0.50%4362373,830
2022-12-076060600060905990-0.50%4262373,660
2022-12-066050603061405980+0.17%3542252,990
2022-12-056050602061505980+0.50%5399597,570
2022-12-026060599062405920+1.18%2303532,128,160
2022-12-015940592065105800+1.02%7761,4038,634,080
2022-11-306130586061305830-2.82%1692641,568,180
2022-11-295860603067005860+2.55%13482,89818,320,870
2022-11-285800588058805770+1.91%6069401,180
2022-11-255810577058205770-0.69%1826150,390
2022-11-245770581058705740+0.35%78148859,140
2022-11-235810579058105760+0.17%4151295,260
2022-11-225790578058105780+0.35%141586,980
2022-11-215820576058305760-0.69%3645260,670
2022-11-185790580058405770+0.35%5693540,900
2022-11-175760578058305750+0.17%5682474,210
2022-11-165810577058105700-0.35%5066379,870
2022-11-155780579058305770-0.52%2222127,530
2022-11-145820582059205730-0.51%93156905,780
2022-11-115760585058705740+0.86%4557329,730
2022-11-105750580059105730+0.87%6184489,900
2022-11-095780575058105720+0.35%4451294,110
2022-11-085810573058505730-1.38%5671409,740
2022-11-075800581058605780+0.52%4349285,430
2022-11-035810578058305740-0.69%3848277,530
2022-11-025810582059805800+0.34%5077450,870
2022-11-015800580060405700+0.52%1191801,053,260
2022-10-315760577061005700-0.35%4961,1776,955,930
2022-10-285820579058205750+0.17%3844254,760
2022-10-275750578058305720+0.52%8090520,170
2022-10-265790575059005670-0.86%86118684,010
2022-10-255700580058905700+1.22%120165955,410
2022-10-245690573057305660+1.06%4971404,690
2022-10-215660567057205560+0.35%1481921,084,490
2022-10-205670565059005630+0.36%1592681,532,340
2022-10-195640563057505600-1.05%111139787,440
2022-10-185700569057305630-0.18%6888499,530
2022-10-175800570058005450-0.70%3815763,238,160
2022-10-145720574059805700+0.35%87113656,880
2022-10-135700572057905680+0.35%3032183,290
2022-10-125790570058105700-0.70%4142241,150
2022-10-115570574059205490+5.71%99122696,480
2022-10-105420543061505200-1.99%2383672,058,820
2022-10-075860554062705370-7.05%1632281,316,110
2022-10-066150596063405860-0.67%1322231,353,910
2022-10-055530600065505380+9.09%7361,2327,419,300
2022-10-045670550058005420-1.08%5973407,740
2022-10-035230556057705220+7.13%1752711,486,880
2022-09-305190519052304920-0.19%95118603,500
2022-09-295500520055005030-1.89%7598514,520
2022-09-285140530059705140+1.73%1992411,334,710
2022-09-275270521054505210+1.36%6686456,330
2022-09-265670514056904860-8.54%2073131,622,490
2022-09-236030562060705540-6.02%133151879,220
2022-09-225960598062005920+1.36%115143865,880
2022-09-215960590059605630-2.64%1932951,730,580
2022-09-206240606064506000-5.31%2373762,313,160
2022-09-196530640066706200-0.47%3596934,489,470
2022-09-166580643066006390+0.94%2463602,333,320
2022-09-156600637069406370-3.48%5508625,660,050
2022-09-146210660068606190+6.11%13642,53216,632,090
2022-09-1362306220625062000.00%3237230,330
2022-09-126270622063306170+0.48%1021711,067,630
2022-09-096180619062606170-0.16%3956348,240
2022-09-086300620063006100-0.16%1692411,492,650
2022-09-076160621068706120+0.98%7921,2978,415,030
2022-09-066270615062906140-1.28%6676473,020
2022-09-0563006230631061900.00%5051318,090
2022-09-0262006230627061900.00%4155342,260
2022-09-016240623062906190-0.16%4348299,460
2022-08-316130624063006020+2.13%109150930,410
2022-08-306300611063006000-2.55%1172221,362,420
2022-08-296080627062906040+2.12%1672491,546,030
2022-08-266370614063706100-2.85%1923031,888,530
2022-08-256740632068806130-7.06%7261,3008,282,770
2022-08-245900680073605880+15.65%35936,47143,395,010
2022-08-235950588060805850-1.01%81104620,090
2022-08-2259305940596058900.00%1718106,540
2022-08-196060594062005850-1.00%91115692,880
2022-08-185920600060205900+2.04%5069411,890
2022-08-175930588059305850-0.34%141482,390
2022-08-165810590059105810+0.85%4447276,630
2022-08-155880585058805800+0.17%141481,730
2022-08-125770584058605770+0.52%2630174,660
2022-08-115840581058905770+0.52%3939227,410
2022-08-105830578058405780-0.86%101058,010
2022-08-095790583058305730+2.10%3738220,080
2022-08-085750571058305710-0.87%4656322,600
2022-08-055810576058105730-1.03%4361351,580
2022-08-045840582058605800-0.85%4063366,280
2022-08-035950587059505800-1.18%4456327,910
2022-08-025920594059505800+0.17%7386506,490
2022-08-015970593060205930-0.17%2234202,720
2022-07-296020594060205890-1.49%7194560,850
2022-07-286050603060505870-0.50%5964381,780
2022-07-275960606060605860+2.36%7689529,500
2022-07-265860592059605720+0.68%1371811,064,040
2022-07-255840588059705830+0.34%6583489,780
2022-07-225910586059105800-0.34%4260349,920
2022-07-215880588059005800+0.86%6184491,730
2022-07-205870583058905730-1.02%120158914,870
2022-07-196230589063705760-7.97%5129525,654,120
2022-07-186060640072005720+9.22%6961,4359,407,030
2022-07-155930586061505710-0.68%1271711,008,850
2022-07-145970590060905850-0.34%89118703,330
2022-07-136400592064005750-5.28%1622411,486,190
2022-07-125990625065005910+5.75%3479165,679,690
2022-07-115880591059605750+1.55%1141841,083,600
2022-07-085820582058305720-0.34%5480462,970
2022-07-075760584059005680+1.04%8193542,650
2022-07-066120578062305600-5.56%4227904,619,260
2022-07-056130612061506060+1.16%2729177,670
2022-07-046080605062305980-0.17%57104637,180
2022-07-016010606065905500+0.66%3055003,058,990
2022-06-306110602061105970-1.15%65122734,020
2022-06-296140609061706090-1.46%3144269,190
2022-06-286150618062506110-1.59%2733202,940
2022-06-276110628063006090+1.45%5367415,800
2022-06-2461906190622060600.00%4866403,650
2022-06-236130619062206130+1.48%2035216,630
2022-06-226260610063306060-2.24%87122749,490
2022-06-216280624062806170+0.48%1726162,120
2022-06-206220621062606160+0.98%2428173,890
2022-06-176170615062806100-0.81%4142259,740
2022-06-166290620063006090+0.32%3540247,160
2022-06-156230618063306050+2.15%1181951,207,330
2022-06-146100605065106000+0.50%1632981,851,660
2022-06-106120602061806020-1.47%4949298,380
2022-06-096210611062906090-0.33%3737228,640
2022-06-086170613062106070-0.33%4883511,080
2022-06-076180615061906080+0.65%1992563,340
2022-06-066200611062106030-1.61%6071435,790
2022-06-036250621062906210-0.64%3034212,150
2022-06-026300625063006220-0.64%1526162,490
2022-06-016230629064206230+0.96%1321133,130
2022-05-316260623062906220-1.42%1924149,750
2022-05-306220632063406220+1.12%3435219,700
2022-05-276260625064606180-0.16%98127800,200
2022-05-2662806260631061900.00%5486538,530
2022-05-256330626063406180-0.95%5897609,480
2022-05-246370632065306320+0.16%4897621,170
2022-05-236390631065006270+0.16%73101648,230
2022-05-206380630063906280-1.10%3759373,540
2022-05-196400637064506350-0.16%3638242,550
2022-05-1865506380666063100.00%103126811,970
2022-05-176400638066106320-0.31%102132847,490
2022-05-166420640064906260+1.11%83103657,600
2022-05-136430633064606250-0.63%78116734,060
2022-05-126690637066906370-4.21%1292121,377,720
2022-05-116520665068006400+2.62%1321921,265,430
2022-05-066730648067906300-3.57%1211611,054,480
2022-05-056680672067406500+0.75%96128849,910
2022-05-046730667067906670-0.60%6274498,550
2022-04-296880671069406710-2.04%1401971,338,940
2022-04-2869006850705066600.00%1692611,800,210
2022-04-276870685070906670-0.29%2274372,987,200
2022-04-266730687073006610+2.08%3716344,331,010
2022-04-256720673068506560-3.17%1452491,664,310
2022-04-227100695072906570-1.84%2974403,079,390
2022-04-217200708077007000-2.61%6271,3109,601,250
2022-04-208600727086007000-16.44%20294,43132,688,710
2022-04-196310870087906190+38.54%645515,654129,359,710
2022-04-186610628066306280-5.28%2133211,950
2022-04-156600663068006250-2.07%6679512,060
2022-04-146890677069406500-1.74%3755371,720
2022-04-136550689072906510+0.44%83142970,520
2022-04-127480686074806280-1.86%1722611,774,850
2022-04-116370699070005900+12.74%2916444,131,610
2022-04-086240620064506060-1.59%6693584,660
2022-04-076280630065606010+1.78%98154964,970
2022-04-065800619070605800+6.72%3365773,700,120
2022-04-056340580063505700-4.92%6983489,230
2022-04-0463806100650059100.00%98130802,320
2022-04-015990610069505990+0.16%2033412,196,640
2022-03-315690609065005690+3.22%1261961,200,420
2022-03-306490590064905400-0.84%104141825,470
2022-03-295180595062905020+14.42%1482201,314,600
2022-03-286750520067504210-1.33%79100517,520
2022-02-256290527063003900+12.13%90142743,130
2022-02-245200470053503750-16.07%95141619,210
2022-02-225610560056105060-0.18%6899531,760
2022-02-216110561061105550-5.71%124136791,930
2022-02-185980595065305950+0.17%1051631,003,440
2022-02-176260594062605880-3.73%6485510,150
2022-02-166150617062806050+0.33%2020123,130
2022-02-155890615065705890+4.24%1431841,158,660
2022-02-145910590059205860-1.01%2728164,970
2022-02-116030596060405950-1.16%4656334,870
2022-02-106110603061106010-1.15%2223139,090
2022-02-096120610061206000+2.18%2630181,660
2022-02-086050597060505870-0.33%1423137,260
2022-02-076070599061005990-0.33%1120120,130
2022-02-046110601061105970-1.64%3346276,560
2022-02-036200611062006030-2.55%2425153,140
2022-02-026510627065106200+0.32%2647294,130
2022-02-016320625063806250-0.32%1618113,630
2022-01-316180627063806110+5.20%6469429,730
2022-01-286130596061405900-2.30%3537223,370
2022-01-275820610061005820+3.74%4370416,970
2022-01-266050588061305880+0.51%4265387,850
2022-01-255810585061005810-0.85%4664380,180
2022-01-245960590060305830-3.28%7191537,600
2022-01-215980610062205980-2.40%2729176,530
2022-01-206070625062505990+2.97%101166,990
2022-01-196060607061806060+1.00%3040243,930
2022-01-186250601062806010-4.91%5060369,110
2022-01-176300632064406230+1.94%3059373,430
2022-01-146330620064606090-3.43%6899619,190
2022-01-136450642065406420-0.47%1618116,280
2022-01-1264706450665063600.00%5362401,640
2022-01-116440645065006430-1.38%1922141,900
2022-01-106490654066606450+0.31%2326169,240
2022-01-066510652065806500-1.21%1824156,930
2022-01-056590660066606550+1.54%2831205,130
2022-01-046400650065906400+1.56%2731202,090
2022-01-0363306400649063300.00%121276,990

Архив котировок акции RKKE по годам

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