РуссНефть
RNFT
110.8 ₽ -5.54% ↓История котировок RNFT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 117.65 | 110.65 | 117.65 | 106.25 | -5.67% | 52921 | 10,131,435 | 1,117,685,304 |
| 2026-04-16 | 117.6 | 117.3 | 118.85 | 117.2 | -0.59% | 6692 | 1,220,678 | 144,020,637 |
| 2026-04-15 | 116.9 | 118 | 118.35 | 115.4 | +0.94% | 12981 | 1,531,546 | 179,301,992 |
| 2026-04-14 | 118.2 | 116.9 | 119 | 116 | -0.38% | 13229 | 2,042,633 | 239,633,123 |
| 2026-04-13 | 116.2 | 117.35 | 123.45 | 115.05 | +1.43% | 30361 | 7,402,367 | 892,696,054 |
| 2026-04-10 | 121.25 | 115.7 | 121.75 | 115.45 | -4.34% | 19457 | 2,561,945 | 304,670,100 |
| 2026-04-09 | 123.45 | 120.95 | 124 | 120.4 | -2.26% | 12543 | 2,052,818 | 250,956,739 |
| 2026-04-08 | 119.05 | 123.75 | 124.35 | 118.75 | -2.94% | 39590 | 6,254,362 | 759,786,940 |
| 2026-04-07 | 126.5 | 127.5 | 131.5 | 125.05 | +1.03% | 29231 | 6,374,286 | 819,992,734 |
| 2026-04-06 | 126.35 | 126.2 | 127.35 | 123.5 | -0.12% | 19345 | 2,950,912 | 370,339,892 |
| 2026-04-03 | 124.2 | 126.35 | 126.85 | 122.5 | +1.73% | 10644 | 1,868,062 | 232,739,900 |
| 2026-04-02 | 126 | 124.2 | 127.8 | 123.2 | -0.32% | 22265 | 3,819,148 | 480,431,302 |
| 2026-04-01 | 126 | 124.6 | 126.6 | 122.7 | -1.23% | 25913 | 2,848,821 | 353,412,354 |
| 2026-03-31 | 129.45 | 126.15 | 129.65 | 125.5 | -2.74% | 18909 | 4,583,826 | 580,780,263 |
| 2026-03-30 | 129.3 | 129.7 | 132.7 | 129.15 | -1.03% | 17480 | 3,268,715 | 426,812,366 |
| 2026-03-27 | 129 | 131.05 | 131.05 | 128 | +1.12% | 16857 | 4,258,712 | 550,649,518 |
| 2026-03-26 | 131.25 | 129.6 | 133.05 | 128.1 | -1.26% | 20834 | 4,566,470 | 598,037,878 |
| 2026-03-25 | 131.8 | 131.25 | 131.8 | 128.05 | -0.83% | 24835 | 4,823,111 | 627,482,718 |
| 2026-03-24 | 134.25 | 132.35 | 134.65 | 131.55 | -1.23% | 12424 | 3,011,549 | 400,838,885 |
| 2026-03-23 | 138.35 | 134 | 139.7 | 130 | -3.77% | 35051 | 10,582,638 | 1,422,501,646 |
| 2026-03-20 | 137.3 | 139.25 | 139.45 | 135.35 | +0.91% | 16621 | 4,097,054 | 562,155,548 |
| 2026-03-19 | 140 | 138 | 141.5 | 135.75 | -1.15% | 45036 | 11,730,508 | 1,626,377,288 |
| 2026-03-18 | 133.1 | 139.6 | 139.6 | 130.5 | +3.87% | 64868 | 15,455,416 | 2,096,186,460 |
| 2026-03-17 | 137 | 134.4 | 137.9 | 133.5 | -0.92% | 20295 | 4,704,518 | 638,227,964 |
| 2026-03-16 | 141.5 | 135.65 | 143 | 135.4 | -4.03% | 35507 | 8,807,978 | 1,226,546,879 |
| 2026-03-13 | 142.35 | 141.35 | 143.45 | 139.9 | -1.12% | 26856 | 5,951,594 | 842,632,512 |
| 2026-03-12 | 144 | 142.95 | 145 | 140.65 | +1.82% | 35799 | 9,575,650 | 1,361,343,001 |
| 2026-03-11 | 139.9 | 140.4 | 142.2 | 138.85 | -0.74% | 26044 | 6,249,884 | 877,323,299 |
| 2026-03-10 | 145.2 | 141.45 | 146.5 | 138.45 | -2.31% | 66450 | 21,856,118 | 3,087,747,279 |
| 2026-03-09 | 154.55 | 144.8 | 157.75 | 143.25 | +1.26% | 125215 | 42,476,933 | 6,392,157,774 |
| 2026-03-06 | 142 | 143 | 145.9 | 139.7 | +0.92% | 83267 | 33,768,825 | 4,839,332,152 |
| 2026-03-05 | 140.25 | 141.7 | 143.95 | 137.8 | +2.16% | 70090 | 27,543,826 | 3,877,076,690 |
| 2026-03-04 | 143.5 | 138.7 | 148.3 | 136.6 | -2.63% | 133049 | 46,495,725 | 6,559,288,077 |
| 2026-03-03 | 135.7 | 142.45 | 145.25 | 135.4 | +5.52% | 239237 | 96,280,090 | 13,657,980,079 |
| 2026-03-02 | 119.55 | 135 | 135 | 119.2 | +14.41% | 149884 | 51,056,368 | 6,528,327,214 |
| 2026-02-27 | 114.8 | 118 | 118.25 | 114.7 | +2.88% | 16549 | 4,507,424 | 527,517,209 |
| 2026-02-26 | 115.35 | 114.7 | 116.2 | 113.25 | -0.43% | 9413 | 2,233,279 | 256,661,569 |
| 2026-02-25 | 115.15 | 115.2 | 115.95 | 114.35 | +0.26% | 9895 | 1,511,893 | 174,230,985 |
| 2026-02-24 | 117.4 | 114.9 | 118.15 | 114.4 | -1.88% | 14814 | 3,137,491 | 365,176,503 |
| 2026-02-20 | 118.25 | 117.1 | 118.85 | 115.7 | -0.43% | 10777 | 2,376,685 | 278,081,045 |
| 2026-02-19 | 117.1 | 117.6 | 120.4 | 116.3 | +0.86% | 29397 | 8,035,544 | 950,803,622 |
| 2026-02-18 | 114.2 | 116.6 | 117.3 | 111.95 | +2.01% | 24206 | 6,493,703 | 747,809,427 |
| 2026-02-17 | 114.85 | 114.3 | 116.55 | 113.75 | -0.48% | 9007 | 2,033,673 | 234,014,929 |
| 2026-02-16 | 115.2 | 114.85 | 115.8 | 113.6 | +0.13% | 6346 | 1,257,418 | 144,514,055 |
| 2026-02-13 | 115.3 | 114.7 | 117.4 | 113.6 | -0.52% | 14416 | 3,986,809 | 459,162,795 |
| 2026-02-12 | 116.25 | 115.3 | 118.25 | 115.1 | -0.09% | 15953 | 3,196,359 | 373,135,757 |
| 2026-02-11 | 115.75 | 115.4 | 117.3 | 112.65 | -0.17% | 18023 | 4,980,026 | 576,148,872 |
| 2026-02-10 | 115 | 115.6 | 117.35 | 114.4 | +0.48% | 11861 | 2,091,317 | 242,786,968 |
| 2026-02-09 | 115.3 | 115.05 | 116.2 | 113.15 | -0.13% | 14189 | 3,121,420 | 357,853,904 |
| 2026-02-06 | 116 | 115.2 | 117.7 | 115.1 | -0.17% | 12939 | 3,444,772 | 401,613,807 |
| 2026-02-05 | 118.4 | 115.4 | 118.7 | 114.45 | -2.53% | 23141 | 5,817,311 | 673,512,280 |
| 2026-02-04 | 119.7 | 118.4 | 121.4 | 118.1 | -0.84% | 21262 | 5,883,753 | 704,573,834 |
| 2026-02-03 | 118.45 | 119.4 | 121.6 | 118.4 | +0.72% | 15110 | 4,566,928 | 547,754,042 |
| 2026-02-02 | 120.4 | 118.55 | 122.7 | 117.8 | -2.02% | 36867 | 10,249,142 | 1,228,068,372 |
| 2026-01-30 | 121.1 | 121 | 122.2 | 117.4 | -1.87% | 31143 | 8,715,425 | 1,042,013,258 |
| 2026-01-29 | 113.15 | 123.3 | 124.15 | 113.15 | +8.97% | 75347 | 22,005,429 | 2,639,959,202 |
| 2026-01-28 | 114.45 | 113.15 | 114.95 | 112.4 | -1.01% | 17270 | 3,708,819 | 421,998,968 |
| 2026-01-27 | 110.5 | 114.3 | 115.6 | 110.1 | +3.30% | 29605 | 7,301,427 | 827,692,050 |
| 2026-01-26 | 109.85 | 110.65 | 111.9 | 107.65 | +1.33% | 31675 | 6,309,536 | 694,230,275 |
| 2026-01-23 | 109.45 | 109.2 | 111.7 | 108.55 | -0.64% | 14631 | 4,227,174 | 463,998,299 |
| 2026-01-22 | 111.3 | 109.9 | 113.05 | 108.5 | -1.26% | 22488 | 5,690,855 | 630,482,519 |
| 2026-01-21 | 107.1 | 111.3 | 111.75 | 105.2 | +3.58% | 37975 | 10,700,676 | 1,164,766,866 |
| 2026-01-20 | 103 | 107.45 | 108.6 | 102.05 | +4.32% | 26001 | 6,422,047 | 676,839,582 |
| 2026-01-19 | 101.45 | 103 | 105.35 | 100.45 | +1.88% | 31467 | 7,104,396 | 734,772,319 |
| 2026-01-16 | 98.4 | 101.1 | 101.55 | 98.4 | +2.43% | 11768 | 3,110,971 | 311,952,694 |
| 2026-01-15 | 99.25 | 98.7 | 101.95 | 98.45 | -1.74% | 17407 | 4,834,273 | 483,928,085 |
| 2026-01-14 | 97.5 | 100.45 | 102.45 | 96.2 | +2.55% | 25380 | 7,689,407 | 763,336,657 |
| 2026-01-13 | 95.65 | 97.95 | 98.45 | 95.1 | +2.57% | 14052 | 3,924,178 | 379,817,284 |
| 2026-01-12 | 95.6 | 95.5 | 96.4 | 95.2 | -0.05% | 11130 | 749,758 | 71,769,755 |
| 2026-01-09 | 95.4 | 95.55 | 97.1 | 95.05 | -0.05% | 4532 | 1,174,322 | 112,848,978 |
| 2026-01-08 | 95.5 | 95.6 | 95.9 | 94 | -0.16% | 5230 | 1,133,165 | 107,556,405 |
| 2026-01-06 | 96.05 | 95.75 | 96.45 | 95.55 | -0.31% | 4357 | 576,246 | 55,267,816 |
| 2026-01-05 | 97.4 | 96.05 | 97.85 | 95.65 | 0.00% | 11449 | 2,129,332 | 205,144,895 |