РуссНефть

RNFT

105.6 ₽ +0.14% ↑

История котировок RNFT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	526.8	528.8	533.6	526.4	+0.04%	369	17,844	9,480,953
2018-12-28	545	528.6	545	526.4	-2.07%	755	30,174	16,206,019
2018-12-27	537.6	539.8	545.2	527.6	+1.43%	761	34,553	18,406,470
2018-12-26	520.2	532.2	538.8	512	+3.34%	971	36,446	19,288,509
2018-12-25	524.8	515	537.8	513	-4.59%	639	30,176	15,656,117
2018-12-24	540	539.8	570	521.4	+1.85%	1219	52,503	27,838,629
2018-12-21	508	530	538	491	+5.92%	1349	40,793	21,304,328
2018-12-20	480.4	500.4	692	450.4	+2.79%	1395	49,899	24,044,368
2018-12-19	493.6	486.8	500	480.6	-3.57%	820	36,951	18,142,235
2018-12-18	511.6	504.8	511.8	494.2	-0.24%	593	33,903	16,999,072
2018-12-17	516.8	506	518.8	505.4	-1.17%	590	33,996	17,395,307
2018-12-14	520.6	512	520.6	512	-2.22%	529	32,370	16,659,689
2018-12-13	538.6	523.6	546.2	515	-2.24%	940	33,630	17,524,844
2018-12-12	531.8	535.6	537.6	518.2	+2.06%	761	32,405	16,876,390
2018-12-11	548	524.8	549.2	524.2	-3.67%	1062	31,710	16,792,031
2018-12-10	546	544.8	549	530.2	-0.29%	1041	31,823	17,253,214
2018-12-07	562.8	546.4	562.8	544.4	-3.05%	1386	32,668	18,107,480
2018-12-06	540.2	563.6	563.6	538.4	+2.85%	1136	36,131	19,614,773
2018-12-05	540	548	553.8	533	-0.36%	745	30,296	16,535,456
2018-12-04	549.2	550	560.8	549.2	-0.79%	575	27,878	15,420,305
2018-12-03	550	554.4	559.4	545.2	+0.40%	1273	30,046	16,610,739
2018-11-30	538	552.2	559.8	528.2	+4.66%	1515	34,963	19,106,088
2018-11-29	551.8	527.6	551.8	526.2	-0.49%	1066	28,721	15,272,430
2018-11-28	533.8	530.2	537	529.6	-0.23%	694	28,295	15,102,159
2018-11-27	536.4	531.4	545.2	531.2	-0.56%	864	28,869	15,410,689
2018-11-26	519.4	534.4	534.4	515	+2.18%	1524	33,395	17,559,123
2018-11-23	534.4	523	534.4	515	+0.08%	1277	29,118	15,335,891
2018-11-22	529.2	522.6	530.2	522.6	-0.19%	553	30,670	16,118,092
2018-11-21	539.8	523.6	540.2	523	-0.08%	501	31,539	16,611,071
2018-11-20	539	524	539.6	512.4	-2.09%	838	30,211	15,790,371
2018-11-19	540.6	535.2	541.8	534	+0.22%	481	28,569	15,368,539
2018-11-16	549.8	534	551.8	534	-1.84%	1190	36,527	19,719,244
2018-11-15	549.8	544	551.6	544	-0.04%	591	27,959	15,330,672
2018-11-14	540.2	544.2	557	535.4	+0.74%	608	28,451	15,573,055
2018-11-13	569.4	540.2	571.4	536.6	-4.63%	581	27,936	15,392,886
2018-11-12	575	566.4	579	566.4	-1.43%	703	27,019	15,419,750
2018-11-09	578.8	574.6	579	564	+0.77%	676	27,033	15,441,526
2018-11-08	572.8	570.2	578	566	+1.14%	672	27,687	15,945,647
2018-11-07	553.8	563.8	572.8	553.8	+1.15%	757	29,136	16,433,415
2018-11-06	560.4	557.4	565	556.2	+0.22%	634	27,332	15,349,322
2018-11-02	556	556.2	570	556	-0.11%	558	27,241	15,272,217
2018-11-01	554	556.8	563.2	554	-0.61%	571	27,271	15,191,454
2018-10-31	571.8	560.2	571.8	558.2	+0.86%	452	27,006	15,282,039
2018-10-30	565.4	555.4	566.8	553.2	-1.70%	808	27,303	15,371,868
2018-10-29	550.8	565	565	550.8	+2.65%	756	27,515	15,444,630
2018-10-26	570	550.4	571.8	550	+0.07%	898	28,691	16,091,361
2018-10-25	580	550	580	550	-1.86%	877	29,012	16,433,274
2018-10-24	576.6	560.4	578	556.6	-2.88%	964	27,842	15,841,706
2018-10-23	577.8	577	582.2	570.8	-0.14%	660	26,903	15,525,202
2018-10-22	568.8	577.8	594	551.2	+4.98%	968	29,137	16,857,887
2018-10-19	572	550.4	576.6	550.4	-2.69%	710	28,795	16,460,244
2018-10-18	578.6	565.6	578.8	565.6	-0.14%	522	26,825	15,422,636
2018-10-17	578.8	566.4	578.8	565.6	+1.03%	782	27,294	15,718,467
2018-10-16	578.8	560.6	578.8	560.6	-1.99%	718	26,527	15,275,560
2018-10-15	589.6	572	598.6	563	-3.90%	841	28,248	16,371,542
2018-10-12	594.8	595.2	602.6	591.4	0.00%	570	26,065	15,626,376
2018-10-11	595.8	595.2	609	588.2	-0.10%	615	25,682	15,429,963
2018-10-10	597	595.8	600.4	595.8	-0.03%	436	25,409	15,200,959
2018-10-09	600.2	596	601	595.8	-0.67%	720	25,095	15,055,618
2018-10-08	578.2	600	602.8	578.2	+0.50%	708	25,392	15,215,051
2018-10-05	603.6	597	606	597	-0.40%	751	25,372	15,303,636
2018-10-04	601.8	599.4	606.8	599.2	-0.76%	667	25,070	15,104,721
2018-10-03	601.8	604	607.6	601.8	+0.37%	535	24,912	15,071,765
2018-10-02	591.4	601.8	605.4	591.2	+0.60%	649	25,015	15,084,053
2018-10-01	597.8	598.2	605.4	593.8	+1.18%	763	26,001	15,674,420
2018-09-28	584.2	591.2	597.6	584.2	-0.57%	749	25,865	15,365,651
2018-09-27	609.8	594.6	612	583	-1.33%	1064	25,393	15,197,907
2018-09-26	602.4	602.6	613	602	-0.26%	755	24,979	15,190,422
2018-09-25	630	604.2	630	602.2	+0.53%	790	25,420	15,554,818
2018-09-24	593	601	614.8	593	-2.28%	656	26,024	15,919,865
2018-09-21	597	615	615	590.6	+3.22%	812	28,116	16,777,192
2018-09-20	597.4	595.8	600.4	591.2	+0.37%	576	26,020	15,516,723
2018-09-19	587.4	593.6	602.8	587.4	-0.20%	775	25,221	15,068,286
2018-09-18	599.8	594.8	605.8	594	-0.03%	646	25,428	15,169,195
2018-09-17	600	595	610.4	587.4	+0.68%	839	25,985	15,700,649
2018-09-14	609.6	591	610.8	589.2	-2.18%	865	26,652	16,037,186
2018-09-13	604.6	604.2	614.2	594.4	+0.07%	528	25,198	15,334,712
2018-09-12	585.2	603.8	612.8	584	+2.10%	1244	26,182	15,862,990
2018-09-11	609.8	591.4	609.8	583.2	-2.44%	1315	26,117	15,486,369
2018-09-10	589.8	606.2	610	584.8	+2.78%	996	25,380	15,241,320
2018-09-07	585.2	589.8	589.8	581.8	+1.17%	729	25,710	15,106,788
2018-09-06	583.2	583	590.4	578	+0.80%	930	26,401	15,497,893
2018-09-05	592	578.4	597.4	573.4	-0.17%	992	27,070	15,942,506
2018-09-04	600	579.4	615	572.2	-2.95%	1223	31,749	18,934,148
2018-09-03	628	597	628	596.4	-3.37%	963	27,508	16,935,670
2018-08-31	617.8	617.8	618	608.2	+0.85%	534	25,085	15,459,156
2018-08-30	609.6	612.6	615	602.6	+1.93%	660	25,735	15,756,073
2018-08-29	614.6	601	618.4	601	-0.03%	561	25,350	15,654,993
2018-08-28	614.8	601.2	620	601.2	-2.18%	656	27,925	17,208,355
2018-08-27	573	614.6	614.6	573	+3.29%	719	25,464	15,612,338
2018-08-24	614.8	595	615	589.4	-3.38%	1215	27,222	16,643,862
2018-08-23	611	615.8	619.8	594.8	+0.56%	1048	29,418	18,009,139
2018-08-22	591.8	612.4	619.8	581	+3.52%	673	25,032	15,120,923
2018-08-21	560	591.6	601.8	560	+0.07%	636	25,869	15,423,240
2018-08-20	600	591.2	600	557	+0.72%	1092	25,611	15,220,085
2018-08-17	574.8	587	587	535	+3.89%	633	28,206	16,071,226
2018-08-16	580.4	565	601.6	552.2	-3.75%	1571	32,637	19,239,905
2018-08-15	589.8	587	600	579	+0.26%	750	25,918	15,413,006
2018-08-14	562	585.5	595	562	+0.95%	1849	28,958	17,002,871
2018-08-13	599	580	599.5	566	+4.41%	1135	26,424	15,389,789
2018-08-10	559	555.5	579.5	555.5	+1.55%	947	26,894	15,359,048
2018-08-09	555.5	547	569.5	547	-1.00%	758	27,476	15,385,993
2018-08-08	536	552.5	597.5	535.5	+2.13%	745	26,485	15,185,022
2018-08-07	532	541	561	530	+1.69%	883	27,544	15,211,456
2018-08-06	534.5	532	538.5	526	+0.85%	1165	28,656	15,318,803
2018-08-03	522.5	527.5	534	522.5	+1.25%	744	28,929	15,335,692
2018-08-02	578.5	521	578.5	520	-7.54%	1054	28,692	15,702,838
2018-08-01	571	563.5	586.5	557	+2.45%	639	26,645	15,080,667
2018-07-31	585	550	586.5	550	-5.42%	757	27,346	15,889,625
2018-07-30	613.5	581.5	613.5	571	+0.35%	505	27,768	16,532,450
2018-07-27	624.5	579.5	624.5	579.5	-5.39%	705	26,377	15,868,298
2018-07-26	619.5	612.5	620	605.5	-2.70%	561	25,241	15,506,763
2018-07-25	630	629.5	630	606.5	+0.80%	503	25,015	15,256,219
2018-07-24	595	624.5	628	595	+4.96%	711	29,978	17,978,391
2018-07-23	601	595	601	595	-0.83%	638	26,247	15,708,538
2018-07-20	589	600	604.5	587	+2.30%	486	25,246	15,160,769
2018-07-19	597	586.5	601	586.5	-1.51%	489	26,774	16,020,064
2018-07-18	597.5	595.5	600.5	594.5	-0.42%	356	25,148	15,043,362
2018-07-17	597	598	601	595	+0.17%	510	25,261	15,105,589
2018-07-16	596	597	599.5	595	+0.25%	554	25,406	15,187,976
2018-07-13	600	595.5	602	595	-0.67%	467	25,232	15,105,509
2018-07-12	597	599.5	599.5	595	+0.76%	361	25,477	15,207,043
2018-07-11	595	595	602	595	0.00%	423	25,547	15,323,748
2018-07-10	600.5	595	600.5	595	0.00%	615	31,491	18,795,042
2018-07-09	602	595	602.5	595	-1.33%	322	25,533	15,282,609
2018-07-06	604	603	608.5	596	+0.08%	338	28,845	17,360,059
2018-07-05	608	602.5	608	596.5	+1.26%	910	26,882	16,144,506
2018-07-04	599.5	595	601.5	595	-1.65%	417	25,398	15,177,305
2018-07-03	597	605	605	579	+0.41%	1713	30,703	18,234,855
2018-07-02	609	602.5	609	588	+1.26%	630	27,206	16,062,982
2018-06-29	560	595	615	558	+4.48%	392	39,195	22,277,870
2018-06-28	558.5	569.5	574.5	555	+2.43%	350	28,988	16,192,247
2018-06-27	550	556	560	550	+0.82%	544	27,635	15,423,553
2018-06-26	550	551.5	556.5	550	0.00%	368	28,145	15,582,706
2018-06-25	557.5	551.5	557.5	551.5	+0.27%	359	27,236	15,105,861
2018-06-22	580	550	580	550	-0.63%	474	27,781	15,610,203
2018-06-21	562	553.5	563	552.5	-3.74%	332	28,087	15,635,716
2018-06-20	563	575	575	558.5	+2.31%	708	27,857	15,622,652
2018-06-19	561	562	562.5	556.5	+0.36%	737	27,790	15,582,183
2018-06-18	561.5	560	568	558.5	-0.88%	471	28,789	16,235,958
2018-06-15	564.5	565	565	558.5	+0.18%	728	84,636	47,614,592
2018-06-14	555	564	564	550.5	+1.90%	351	29,089	16,210,348
2018-06-13	554.5	553.5	559.5	553	-0.45%	323	27,057	15,054,906
2018-06-11	589.5	556	598	555	+0.63%	193	16,601	9,328,506
2018-06-09	552	552.5	554	549	-0.45%	241	22,145	12,255,953
2018-06-08	553.5	555	555	550.5	+0.91%	350	27,337	15,107,515
2018-06-07	550.5	550	553.5	550	0.00%	330	28,798	15,867,419
2018-06-06	550.5	550	556	549	-0.09%	311	27,827	15,411,922
2018-06-05	552.5	550.5	562	545.5	-0.36%	426	37,011	20,331,212
2018-06-04	553.5	552.5	558	552	0.00%	335	27,962	15,561,644
2018-06-01	553	552.5	557	552.5	-0.09%	305	27,591	15,306,895
2018-05-31	558.5	553	558.5	552	+0.18%	311	27,267	15,195,837
2018-05-30	550	552	557.5	550	+0.09%	324	27,653	15,344,838
2018-05-29	558	551.5	558	548	+0.27%	474	27,138	14,992,243
2018-05-28	555.5	550	557	550	0.00%	303	27,423	15,255,999
2018-05-25	562.5	550	562.5	538.5	+0.09%	378	29,202	16,056,027
2018-05-24	544	549.5	556	523.5	+1.01%	583	31,813	17,263,540
2018-05-23	550.5	544	553	544	-1.27%	605	30,225	16,646,357
2018-05-22	549	551	556	549	+0.09%	348	27,255	15,073,555
2018-05-21	561.5	550.5	561.5	550	-0.36%	520	29,113	16,148,199
2018-05-18	555	552.5	559.5	550.5	-0.81%	430	27,266	15,211,465
2018-05-17	563	557	563	556.5	-2.37%	351	27,793	15,524,496
2018-05-16	555	570.5	570.5	554	+2.79%	643	29,431	16,435,170
2018-05-15	568.5	555	568.5	555	0.00%	426	27,153	15,187,143
2018-05-14	563.5	555	569.5	554	-2.20%	371	28,948	16,144,370
2018-05-11	567.5	567.5	569.5	556	+0.89%	391	31,069	17,428,133
2018-05-10	576	562.5	580	552	-3.02%	370	30,618	17,492,926
2018-05-08	570	580	594.5	570	0.00%	435	29,459	16,991,430
2018-05-07	543.5	580	580.5	533	+7.51%	389	32,735	17,726,270
2018-05-04	522	539.5	539.5	519	+2.76%	432	31,599	16,538,785
2018-05-03	521.5	525	540	515.5	+0.48%	663	31,061	16,134,071
2018-05-02	519.5	522.5	523.5	518	+1.36%	230	19,451	10,156,474
2018-04-30	519.5	515.5	521	515	-1.06%	229	18,971	9,834,479
2018-04-28	514	521	521.5	514	+1.26%	193	22,290	11,518,765
2018-04-27	510	514.5	523	509	+0.88%	749	30,363	15,668,960
2018-04-26	520	510	520	509.5	-1.16%	961	29,578	15,142,020
2018-04-25	518.5	516	522.5	508	-2.55%	936	39,845	20,500,278
2018-04-24	515.5	529.5	530.5	508.5	+2.52%	421	30,116	15,466,681
2018-04-23	505.5	516.5	517	500	+1.27%	809	32,249	16,438,677
2018-04-20	559	510	559	497	-3.23%	1074	32,178	16,393,660
2018-04-19	510.5	527	527	510.5	+0.09%	1476	33,446	17,407,732
2018-04-18	509	526.5	526.5	509	+3.95%	992	30,311	15,513,629
2018-04-17	505	506.5	510.5	503.5	+0.50%	1145	30,891	15,679,707
2018-04-16	500	504	525	495	-1.08%	941	30,730	15,776,766
2018-04-13	519.5	509.5	522.5	506.5	-2.02%	1205	31,548	16,440,890
2018-04-12	549	520	549	514	+0.78%	1519	29,549	15,422,336
2018-04-11	525	516	525	510.5	-0.58%	1578	29,786	15,400,517
2018-04-10	525	519	535.5	513	+0.97%	241	95,202	49,557,314
2018-04-09	549	514	549.5	500.5	-7.64%	845	26,489	13,963,942
2018-04-06	545.5	556.5	570.5	542.5	+1.74%	738	27,386	15,353,928
2018-04-05	567	547	567	523	-2.41%	774	28,015	15,500,497
2018-04-04	564.5	560.5	564.5	547	-1.49%	696	28,561	16,062,677
2018-04-03	564	569	573	562.5	+0.89%	665	27,128	15,462,213
2018-04-02	573	564	574.5	564	-1.83%	560	26,575	15,193,555
2018-03-30	569.5	574.5	579.5	567.5	-0.35%	751	28,675	16,407,547
2018-03-29	544.5	576.5	588	544.5	0.00%	661	30,735	17,963,415
2018-03-28	566.5	576.5	580	561.5	-0.17%	787	27,549	15,625,203
2018-03-27	567.5	577.5	577.5	558.5	+3.68%	835	28,010	15,915,370
2018-03-26	577	557	585.5	557	-3.13%	708	28,679	16,213,584
2018-03-23	585.5	575	587	575	-1.29%	840	25,750	15,094,116
2018-03-22	589	582.5	593.5	582.5	-3.16%	704	26,363	15,480,822
2018-03-21	587	601.5	601.5	583	+3.80%	717	27,135	15,925,910
2018-03-20	585	579.5	600	579	-3.01%	882	26,108	15,608,112
2018-03-19	604	597.5	609.5	597.5	-3.16%	828	30,113	18,274,274
2018-03-16	600	617	617	574.5	+4.93%	978	35,518	21,006,420
2018-03-15	590	588	590	575.5	0.00%	521	26,013	15,217,583
2018-03-14	590	588	590	581.5	+0.26%	699	28,499	16,707,729
2018-03-13	604.5	586.5	608	583	-2.33%	1493	132,292	79,803,358
2018-03-12	601	600.5	619	600.5	+1.01%	845	25,437	15,296,928
2018-03-09	597	594.5	602.5	594.5	-0.67%	596	17,357	10,357,596
2018-03-07	602	598.5	603	598.5	-0.08%	884	25,159	15,122,214
2018-03-06	597.5	599	605	597.5	+0.17%	489	25,418	15,304,118
2018-03-05	603.5	598	605	598	-0.50%	465	25,352	15,287,027
2018-03-02	601.5	601	604	601	-0.25%	1026	86,817	52,268,100
2018-03-01	598.5	602.5	602.5	598	-0.17%	1103	86,936	52,328,304
2018-02-28	600	603.5	603.5	597.5	+0.84%	924	93,893	56,518,037
2018-02-27	584	598.5	604	584	-0.17%	603	23,929	14,411,415
2018-02-26	604	599.5	609.5	593.5	+0.25%	1330	25,251	15,227,986
2018-02-22	620	598	620	596	-1.32%	486	25,237	15,209,473
2018-02-21	600.5	606	606	600.5	+0.41%	456	27,054	16,306,750
2018-02-20	603	603.5	608.5	598	-0.08%	548	31,895	19,336,367
2018-02-19	602	604	608.5	601.5	+0.17%	467	30,480	18,490,340
2018-02-16	618.5	603	623.5	603	-0.33%	364	25,354	15,417,426
2018-02-15	601.5	605	618.5	601	+0.17%	579	25,258	15,229,112
2018-02-14	607.5	604	608.5	603.5	0.00%	518	65,186	39,603,401
2018-02-13	624.5	604	624.5	603.5	-0.66%	594	26,378	16,019,824
2018-02-12	600	608	608	600	+1.76%	480	25,509	15,414,381
2018-02-09	602	597.5	605	590	-0.99%	622	26,069	15,710,798
2018-02-08	606	603.5	612	603	-0.82%	584	25,891	15,734,375
2018-02-07	613	608.5	621	596	-0.08%	591	26,027	15,783,540
2018-02-06	581	609	615.5	581	+1.50%	704	26,831	16,267,971
2018-02-05	602.5	600	606.5	596.5	-0.58%	575	25,796	15,559,338
2018-02-02	603	603.5	627.5	603	+3.07%	526	41,870	25,423,790
2018-02-01	618.5	585.5	618.5	585.5	-2.82%	535	36,255	22,074,060
2018-01-31	605	602.5	619.8	602.5	+0.08%	508	170,937	103,159,618
2018-01-30	600	602	620	600	+0.08%	759	228,315	138,167,498
2018-01-29	570	601.5	617	570	+0.02%	677	165,483	99,677,104
2018-01-26	613.9	601.4	613.9	596.4	-1.72%	707	29,088	17,684,741
2018-01-25	601.8	611.9	613.9	601.8	+3.19%	595	27,818	16,859,255
2018-01-24	605.6	593	605.6	593	-1.33%	629	25,962	15,671,489
2018-01-23	602	601	606	601	+0.15%	464	25,165	15,232,490
2018-01-22	600.2	600.1	605.7	600	+1.71%	515	25,163	15,155,386
2018-01-19	600	590	608.2	580.3	-2.07%	541	25,882	15,688,911
2018-01-18	598.9	602.5	611.8	596.1	+0.13%	789	29,656	17,940,971
2018-01-17	600	601.7	607.7	600	-0.33%	730	28,411	17,082,702
2018-01-16	601.1	603.7	604	598.9	+0.60%	540	25,712	15,490,331
2018-01-15	594.5	600.1	612.7	592.4	+3.00%	702	28,101	16,759,670
2018-01-12	598.6	582.6	599.9	582.6	-2.02%	818	25,816	15,323,184
2018-01-11	568.3	594.6	598	568.3	+2.16%	555	25,548	15,207,313
2018-01-10	582.9	582	588.2	570.4	-1.59%	752	28,201	16,335,148
2018-01-09	613.9	591.4	613.9	583	-2.26%	900	28,775	17,421,016
2018-01-05	595.2	605.1	612.9	595.2	+1.70%	640	17,039	10,230,827
2018-01-04	593.1	595	606.8	572.7	-2.30%	525	14,812	8,878,079
2018-01-03	612.9	609	614.9	601.8	0.00%	447	18,119	11,126,657

Архив котировок акции RNFT по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016