РуссНефть
RNFT
114.5 ₽ -0.69% ↓История котировок RNFT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |