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. 2023

История котировок RKKE

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-2925200243602565023970-3.60%9711,26631,165,460
2023-12-2825810252702650025080-2.05%10761,54439,611,260
2023-12-2725500258002610025080+1.94%19872,80572,339,460
2023-12-2625300253102620024820+0.80%12671,81245,921,030
2023-12-2524640251102670024550+3.29%32665,184132,172,970
2023-12-2224380243102514023930-0.33%12772,05150,562,430
2023-12-2125090243902520023800-1.37%10591,47735,789,980
2023-12-2024500247302561023800+3.73%20743,27481,400,800
2023-12-1923090238402555023090+3.88%29114,691114,445,450
2023-12-1822650229502350022600+2.41%57785119,620,080
2023-12-1522900224102290022110+0.49%3264119,242,900
2023-12-1423300223002344022300-1.33%43761814,097,270
2023-12-1321600226002390021600+4.63%20603,10771,779,220
2023-12-1222410216002274021270-4.68%49879617,453,760
2023-12-1122890226602316022220-1.00%37348610,941,520
2023-12-0823720228902372022800-2.30%38849811,524,820
2023-12-0723110234302430022700+5.45%15752,22252,281,990
2023-12-0624000222202400022200-5.08%56768515,615,010
2023-12-0523990234102399021860-2.42%14211,93744,172,710
2023-12-0422950239902489020600+5.68%39835,888137,693,310
2023-12-0123400227002340022700-1.73%2823588,226,580
2023-11-3024000231002447022700-2.53%70994922,269,020
2023-11-2922700237002399022600+5.33%14292,14250,165,590
2023-11-2823080225002315022110-0.44%52674816,813,510
2023-11-2723420226002400022600-1.61%58973216,998,460
2023-11-2422980229702432022490+3.05%13371,77941,589,440
2023-11-2324870222902510021890-9.02%8211,16927,622,620
2023-11-2224940245002560024000+0.62%12461,76943,776,380
2023-11-2123700243502545022650+1.33%18702,56360,535,320
2023-11-2024910240302639023800-3.53%16192,19354,243,680
2023-11-1725890249102770023600-3.49%54947,918204,413,520
2023-11-1621790258102628020870+19.10%655110,179246,513,930
2023-11-1519030216702238018750+13.46%28204,43793,856,490
2023-11-1420000191002000018020-4.60%12061,63030,696,240
2023-11-1321880200202188020000-8.46%12011,92439,413,730
2023-11-1022640218702350021760-6.38%11041,66337,109,390
2023-11-0924230233602423023050-3.99%8761,41033,201,260
2023-11-0825380243302547024210-4.14%15682,27756,045,050
2023-11-0726040253802604025300-1.89%35151513,199,680
2023-11-0626330258702640025700-1.75%42863916,567,990
2023-11-0326920263302692026210-1.35%27642011,128,260
2023-11-0227150266902715026660-1.04%2433539,520,690
2023-11-0127000269702790026410+1.31%9891,45139,321,240
2023-10-3128200266202820026320-5.33%12921,72946,610,200
2023-10-3028310281202879028010-1.61%61779822,638,180
2023-10-2729650285803225028200+0.11%664310,295312,178,780
2023-10-2628480285502906028160+0.49%8641,29837,087,760
2023-10-2530150284103040028050-5.61%20462,87182,370,100
2023-10-2430020301003092029120+0.30%7511,03731,281,130
2023-10-2330150300103037030000-0.46%31843213,008,650
2023-10-2030660301503077030030-1.47%31339912,085,140
2023-10-1930750306003087030000-0.62%59396229,305,310
2023-10-1830910307903144030780-1.06%70198930,647,430
2023-10-1730870311203112030870+0.35%32846214,332,410
2023-10-1630860310103119030860+0.65%31644613,823,330
2023-10-1331090308103154030810-0.87%34648415,002,730
2023-10-1231120310803175030650-2.45%7181,02831,892,730
2023-10-1131010318603223030650+2.71%11551,70253,663,750
2023-10-1030940310203130030900+0.26%2403159,775,430
2023-10-0931250309403184030600-0.23%62784626,253,610
2023-10-0630670310103320030650+0.78%25923,912124,575,720
2023-10-0530510307703108030510-0.45%2012738,393,440
2023-10-0430780309103200030610+0.52%49866020,606,690
2023-10-0331410307503163030500-2.72%7621,00131,036,310
2023-10-02316203161032700315000.00%70098231,467,240
2023-09-2931900316103227031500-1.53%38362920,000,290
2023-09-2832400321003398031900+0.38%18372,70488,986,820
2023-09-2732070319803285031900-0.28%6271,04933,937,250
2023-09-2632130320703242031690-0.16%29241213,152,860
2023-09-2531000321203300031000+2.46%7431,24139,818,700
2023-09-2230500313503350030390+2.79%26123,918126,112,220
2023-09-2131500305003179030500-3.54%50580024,826,370
2023-09-2032600316203272030500-3.60%9891,30741,244,490
2023-09-1934590328003465032400-5.12%13891,94264,697,490
2023-09-1837000345703799033710-5.60%33935,101180,741,900
2023-09-1536000366203713031560+8.34%626710,700381,190,420
2023-09-1438000338004269030050-10.06%1598428,1481,038,112,280
2023-09-1332750375803758032130+19.91%1370824,974916,955,670
2023-09-1230960313403177030620+1.23%50271122,272,740
2023-09-1130990309603260030110+1.81%14742,38274,998,480
2023-09-0831590304103200029480-3.15%67990127,555,310
2023-09-0732600314003380029420-2.64%19092,85792,251,070
2023-09-0632680322503341032000-1.07%63592329,973,450
2023-09-0533420326003350031840-1.81%12301,69455,445,100
2023-09-0432920332003441030950+3.11%37355,936196,495,140
2023-09-0131000322003320030960+2.88%29754,707151,845,230
2023-08-3131810313003185030900-1.60%7361,04232,585,710
2023-08-3032410318103241031530-1.79%65397531,248,600
2023-08-2932950323903349032100-1.70%17812,80991,934,220
2023-08-2833860329503450032110-1.08%24283,744123,920,380
2023-08-2532000333103339030440+4.55%28504,542147,325,900
2023-08-2433090318603330031070-3.95%15532,37776,710,810
2023-08-2334300331703548032240+0.85%53568,883303,456,910
2023-08-2228550328903415025500+3.69%1335423,780754,000,070
2023-08-2135870317203587031720-20.40%20574,372140,265,290
2023-08-1848590398504859036390-9.98%1618526,2351,052,143,230
2023-08-1744270442704427044270+9.91%6871,56569,282,550
2023-08-1636940402804028036940+19.92%16653,283129,721,030
2023-08-1528210335903359025560+19.92%1278223,296729,611,920
2023-08-1424000280102801023500+19.80%1131923,612639,559,330
2023-08-1121970233802395021050+17.02%1238923,704547,618,460
2023-08-1019800199802050019210+1.89%20083,49469,763,250
2023-08-0918140196102021018060+8.10%25904,34583,894,790
2023-08-0818800181401882017860-3.51%6461,02518,747,100
2023-08-0718610188001930018580+1.62%8011,51028,638,670
2023-08-0419800185001980017570-6.61%26764,55286,477,760
2023-08-0319300198102093018230+2.70%1446529,158576,167,370
2023-08-0216480192901935016300+17.62%1333927,264496,116,270
2023-08-0116440164001656016260+0.12%3094777,811,660
2023-07-3116270163801650016010+1.80%7831,35722,183,640
2023-07-28162501609016300157000.00%51676112,248,200
2023-07-2716590160901660015720-1.59%9491,63426,423,150
2023-07-2616680163501688016210-1.92%64191114,933,950
2023-07-2516530166701699016200+1.03%12882,23837,180,370
2023-07-2415550165001655015530+6.25%19443,37854,650,270
2023-07-2115640155301575015330-0.64%4015648,756,680
2023-07-2016050156301630015310-2.25%9441,45322,721,370
2023-07-1915280159901689015180+5.75%621612,018193,317,700
2023-07-1815030151201524014820+1.48%5961,16317,460,310
2023-07-17150401490015060148700.00%1972754,113,360
2023-07-1415060149001514014820+0.68%52784212,618,870
2023-07-1314790148001518014780-1.66%3245217,760,710
2023-07-1214660150501547014550+2.80%15752,78241,867,970
2023-07-1114620146401468014570+0.14%941351,975,150
2023-07-1014660146201490014550+0.83%2003074,507,020
2023-07-0714520145001456014420-0.07%1111702,466,280
2023-07-0614690145101469014510-1.16%1472133,104,410
2023-07-0514680146801500014520+0.27%2113184,664,290
2023-07-0414710146401488014300-0.34%3915618,152,050
2023-07-0314660146901505014640+0.34%2673294,878,840
2023-06-3014870146401487014610-0.88%2183354,928,240
2023-06-2914860147701549014670+0.34%8591,40521,127,160
2023-06-2814710147201482014620-0.34%1592083,057,850
2023-06-2714850147701520014560+0.61%49872410,776,630
2023-06-2615200146801520014630-1.74%3866479,547,700
2023-06-2315350149401541014790-2.99%8161,18817,860,590
2023-06-2214620154001628014620+5.34%736413,471210,868,780
2023-06-2114310146201465014300+1.18%3204977,226,820
2023-06-2014320144501482014290+1.12%5831,10616,086,780
2023-06-1914310142901446014000-0.28%2393725,303,010
2023-06-1614490143301451014320-0.83%1582503,598,310
2023-06-1514510144501470014390+0.14%2854536,572,520
2023-06-1414250144301450014230+1.33%2613685,295,320
2023-06-1314210142401443014100+0.92%2092793,973,700
2023-06-09141101411014290140900.00%2273575,064,660
2023-06-0814190141101500014070-0.49%6031,21617,565,680
2023-06-0714170141801449014010-0.28%2243625,153,340
2023-06-0614220142201435013900+0.07%2263164,467,330
2023-06-0514300142101453014210-0.63%1412213,173,150
2023-06-0214390143001455014260-0.21%2644366,267,030
2023-06-0114430143301445014200-0.69%1772623,745,590
2023-05-3114200144301458014190+1.05%2223565,097,170
2023-05-3014580142801470014200-2.06%50596613,895,140
2023-05-2914550145801487013900-0.07%56991513,325,810
2023-05-2614700145901498014500-0.95%3115748,443,590
2023-05-2514830147301501014600-1.67%2144276,321,210
2023-05-2415020149801513014900-0.13%2353224,831,950
2023-05-2314980150001538014840+0.87%52283712,607,480
2023-05-2214810148701555014410+2.06%15752,79842,139,860
2023-05-1914950145701499014470-2.21%2554626,819,390
2023-05-1814890149001516014800+0.68%46091713,719,100
2023-05-1715000148001500014580-1.00%2232994,419,870
2023-05-1615180149501537014370-1.06%49882112,234,340
2023-05-1515120151101530015040+0.13%2152734,129,520
2023-05-1215290150901538014800-3.21%7591,28219,336,010
2023-05-1114360155901565014340+9.10%21143,71756,439,540
2023-05-1014250142901455014070+2.07%2284336,175,030
2023-05-0814160140001430013900-1.34%1723404,802,410
2023-05-0514140141901440014130+0.85%1602062,931,460
2023-05-0414320140701460013820+0.07%52095113,558,890
2023-05-0314710140601489013710-4.42%8981,45720,879,560
2023-05-0215980147101598014100-7.95%20003,37850,264,470
2023-04-2816510159801651015780-1.72%11021,86129,930,610
2023-04-2716640162601664016210-2.05%3465849,572,290
2023-04-2616360166001666016360+1.59%3375098,432,910
2023-04-2516570163401659016230-1.39%47366510,919,740
2023-04-2417060165701755016360-2.41%29135,56393,173,870
2023-04-2117220169801734016520-0.24%6491,01417,267,100
2023-04-2017390170201749016950-1.10%6771,14419,540,630
2023-04-1917130172101798017040+0.47%16763,00552,421,630
2023-04-1817200171301729017000-0.23%47272412,388,200
2023-04-1717520171701752017010+0.64%8531,42324,429,340
2023-04-1417580170601783016910-2.57%14382,24238,628,500
2023-04-1318770175101897017500-6.71%35245,983107,432,950
2023-04-1216790187701948016780+14.17%2928958,3201,069,768,520
2023-04-1117500164401770015510-4.97%41657,624128,808,420
2023-04-1015010173001790014740+16.11%2035337,750636,152,730
2023-04-0715360149001573014540-2.93%20953,56453,640,510
2023-04-0614380153501575014270+7.42%41508,685130,205,140
2023-04-0514380142901443014120-0.56%42679611,375,630
2023-04-0414430143701452014110+0.63%5841,36419,623,060
2023-04-0314270142801443014100+0.63%4511,04514,889,400
2023-03-3114550141901457014100-2.47%9091,84126,270,440
2023-03-3014760145501486014320-0.89%5961,05315,324,380
2023-03-2914880146801515014470-0.88%7281,21817,893,280
2023-03-2815240148101535014700-1.13%8971,34520,064,780
2023-03-2714600149801555014470+2.53%19783,69255,928,180
2023-03-2414480146101600014420+2.10%54519,928151,087,170
2023-03-2314390143101455014230-0.56%3926409,203,870
2023-03-2214630143901479014220-1.57%6711,19417,215,310
2023-03-2113980146201490013800+6.25%40578,460122,322,280
2023-03-2014000137601400013740-0.79%2352964,082,210
2023-03-1714000138701400013630-0.29%2013044,206,550
2023-03-1613920139101418013500-1.00%4165968,275,760
2023-03-1514000140501429013980+0.36%43675710,706,490
2023-03-1414100140001412013900-0.21%2974225,917,060
2023-03-1314300140301430013980-0.50%2533805,355,810
2023-03-1014170141001425014010-0.77%2273504,951,430
2023-03-0914210142101434014160-0.14%1873014,285,970
2023-03-0714390142301449014210-0.35%2594927,039,920
2023-03-0614270142801449014100+0.28%3195147,352,460
2023-03-0314410142401447014010-0.21%3305437,766,410
2023-03-0214780142701480014000-2.93%8971,32219,011,910
2023-03-0114350147001470014330+2.15%7181,19217,316,000
2023-02-2814450143901474013280+1.05%12812,44835,156,070
2023-02-27142501424014480142100.00%3174886,982,310
2023-02-2414200142401464014200+0.14%5531,03814,932,460
2023-02-2214800142201481014000-1.25%8321,39619,940,480
2023-02-2113560144001452013560+6.27%18263,13444,309,330
2023-02-2013340135501468013050+1.27%35135,80781,173,520
2023-02-1713700133801380013310-0.45%59197213,138,620
2023-02-1613230134401507013000+1.59%25274,56864,485,550
2023-02-1514300132301430013020-7.42%8741,50520,543,050
2023-02-1414270142901468014000+0.14%10832,05429,305,630
2023-02-1314000142701510014000+1.42%25774,85570,666,440
2023-02-1014420140701442014000-2.83%58080811,404,270
2023-02-0915160144801525014200-2.82%11912,00329,053,400
2023-02-0815860149001586014700+3.33%49369,577145,389,290
2023-02-0714850144201485013800-2.90%22183,86855,721,570
2023-02-0615500148501622014240-1.92%28515,04075,406,810
2023-02-0315360151401609014700+3.42%704213,799213,771,120
2023-02-0213280146401464012800+9.91%459710,200146,036,280
2023-02-0114250133201425012910-4.38%18223,37345,138,190
2023-01-3115270139301597013600-8.05%34895,87284,513,540
2023-01-3016180151501770014340-5.96%655611,070173,727,500
2023-01-2718850161101927014450-8.15%1606929,199498,346,870
2023-01-2616600175401754016290+9.90%515810,032172,662,600
2023-01-2514400159601596014100+9.92%923819,502304,327,390
2023-01-2410500145201452010200+36.59%2328949,535666,363,940
2023-01-23840010630115008400+27.92%2257046,339487,409,420
2023-01-207800831092807670+5.99%1232225,030216,120,130
2023-01-199100784097807570-14.97%517411,761100,256,280
2023-01-186740922092206550+39.27%1879341,120348,887,670
2023-01-176370662074006270+4.42%37958,30457,137,390
2023-01-166240634064406240+1.44%1773622,286,670
2023-01-1362706250644061700.00%1422591,629,700
2023-01-126340625063906250-1.42%101156988,710
2023-01-116280634064006170+1.28%1352141,349,120
2023-01-106150626065306070+2.29%4911,0846,887,360
2023-01-096090612061806000+0.66%1784052,460,940
2023-01-066220608062506050-1.14%1412381,450,280
2023-01-056150615069406030+2.50%16983,66323,499,370
2023-01-046010600062005870+0.33%3476053,641,370
2023-01-0360405980608059100.00%3539233,440

Архив котировок акции RKKE по годам

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