РуссНефть

RNFT

  105.6 ₽  +0.14% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. РуссНефть
  5. История котировок
  6. 2019

История котировок RNFT

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-30557.8550.2557.8548.8-1.01%1296629,14816,076,111
2019-12-27545.6555.8559541.2+2.28%1246229,71816,216,645
2019-12-26544543.4546539.6+0.52%1372628,51515,547,479
2019-12-25553.8540.6564.8534-0.44%1101829,89916,201,522
2019-12-24533.8543545521+2.84%1347731,74116,898,061
2019-12-23522.6528536522.60.00%1021834,47118,247,839
2019-12-20538.6528538.8513+0.30%1316637,72019,657,589
2019-12-19550.2526.4551.6526.4-4.29%992434,65518,834,664
2019-12-18554550559.8542.2-1.79%1352235,60119,842,477
2019-12-17556.2560560553.20.00%1261528,49315,862,709
2019-12-16557.4560560555+0.50%1238428,01415,586,610
2019-12-13558557.2558554.60.00%1180227,85115,482,887
2019-12-12557557.2557.6555+0.32%1177927,96515,559,569
2019-12-11557.8555.4558.6555.4-0.82%1079528,01515,617,155
2019-12-10557.8560560555.4+0.76%1050227,50415,297,644
2019-12-09558555.8558.6555.6-0.32%1097427,83215,515,745
2019-12-06556.6557.6558.8555+0.18%1022227,31615,244,048
2019-12-05553.6556.6559.6553.6-0.32%1183028,09615,643,423
2019-12-04560558.4560554.4-0.29%1273729,95116,715,910
2019-12-03558.4560560555.60.00%1410829,11316,253,240
2019-12-02553560560553+0.83%1241835,40819,665,999
2019-11-29554.2555.4564.4552.4-2.63%1233230,23516,791,582
2019-11-28556.6570.4570.4553.4+2.41%1180428,17015,656,966
2019-11-27553.4557557.8553+0.36%1163329,14716,186,413
2019-11-26553.6555557.8553.6-0.22%1337229,33416,290,310
2019-11-25556.6556.2558554.2+0.11%1418327,53415,309,254
2019-11-22555.2555.6558.6554-0.57%1307627,10715,055,597
2019-11-21555.2558.8558.8553.8+0.65%864418,45510,256,617
2019-11-20556.6555.2558.6553.8-0.25%849118,80010,484,599
2019-11-19558.2556.6559.8553-0.04%797518,40210,203,055
2019-11-18555.4556.8557.6552.4+0.29%823519,50910,860,396
2019-11-15557.4555.2558.6555-0.32%916018,84510,495,744
2019-11-14559557559.4555.6-0.14%780719,18710,676,699
2019-11-13562.8557.8563554.8-0.53%827418,72710,449,129
2019-11-12564560.8564.4553.8+0.07%759519,77210,982,398
2019-11-11559560.4563.8555-0.11%834219,95611,163,693
2019-11-08563.8561564557.4-0.53%812818,83610,559,771
2019-11-07565.8564565.8556.6-0.18%745919,62611,002,422
2019-11-06563565565552.4+0.71%676621,15611,916,863
2019-11-05558561561552+0.90%952523,24912,914,097
2019-11-01553.8556557.6551+0.22%801919,96111,035,445
2019-10-31560554.8560551.6-1.25%829718,74310,365,871
2019-10-30550.4561.8561.8550.4-0.21%874919,83510,991,591
2019-10-29557.6563563550+1.73%756419,14810,569,837
2019-10-28559.2553.4560.2552.4-1.53%856519,14410,668,191
2019-10-25561.6562562558.2+0.04%869018,06510,119,657
2019-10-24564561.8566.6557-0.74%671518,80010,574,386
2019-10-23564.6566566.8559.2-0.35%744719,23910,834,030
2019-10-22567.6568568564.2+0.57%770519,46511,023,259
2019-10-21566.8564.8571.6564-0.70%750317,93310,158,026
2019-10-18567.2568.8571.8567.2+0.07%763318,11710,327,285
2019-10-17569.2568.4570566.6+0.07%906918,12310,296,834
2019-10-16570.6568570.6567.2-0.11%766017,93910,216,429
2019-10-15572568.6572567.2-0.35%840018,17010,340,778
2019-10-14574.4570.6581.8569-0.83%628517,74310,166,709
2019-10-11581575.4581575.4-0.96%556119,25611,130,099
2019-10-10578.6581581576+0.59%535417,92910,351,822
2019-10-09577.4577.6577.8575.8+0.38%544117,55410,128,901
2019-10-08578575.4580.4574.8-0.38%655419,95311,551,760
2019-10-07576.8577.6579576.2+0.03%567818,06510,443,554
2019-10-04575.6577.4577.8575.6-0.14%493218,37410,601,793
2019-10-03577.4578.2579.2576.8-0.24%703317,75610,257,139
2019-10-02576579.6579.6576+0.35%654018,30710,585,797
2019-10-01575.6577.6580.6575.4+0.10%1028117,74310,264,287
2019-09-30576.6577580575.6-0.79%1140217,73210,246,511
2019-09-27576581.6581.6574.2+0.66%1110118,12410,465,856
2019-09-26578.6577.8580.6573.6+0.63%878418,42910,649,001
2019-09-25569574.2584566.8+0.95%879419,26811,175,129
2019-09-24579.8568.8579.8568.8-1.28%988518,27210,482,363
2019-09-23573.4576.2584569.4-1.50%26848,5904,919,649
2019-09-20581.6585585.6570.4+2.34%248310,7846,218,400
2019-09-19584571.6584571.6-1.82%1050323,77113,802,378
2019-09-18585.4582.2586.4581-0.48%41146,6213,859,538
2019-09-17582585587.2580+0.38%34335,1633,003,029
2019-09-16593.6582.8593.6576.2-0.10%32665,9183,453,308
2019-09-13582.4583.4587.2581.2+0.28%34245,5063,204,634
2019-09-12585.4581.8592.8581-0.55%30995,6263,305,614
2019-09-11585.4585589582.2-0.03%34315,2053,049,648
2019-09-10582.8585.2588581.2+0.45%30555,1032,974,287
2019-09-09586582.6586.6581.6-0.68%30025,5513,247,751
2019-09-06585.6586.6588.6585.4-0.03%38425,9533,494,600
2019-09-05586.2586.8588584.6+0.14%31555,7003,342,913
2019-09-04586.6586586.8580.8+1.84%38256,9174,036,497
2019-09-03587.4575.4594.2575.4-0.48%30336,0163,498,240
2019-09-02580.4578.2587.6576.6+0.80%26295,3183,089,257
2019-08-30590573.6595573.6-3.17%31808,2254,823,355
2019-08-29593592.4594588.4+0.34%30725,9973,546,290
2019-08-28588.8590.4595588.8+0.03%37546,4423,810,491
2019-08-27585.8590.2594.8585.8-0.64%33376,0013,553,038
2019-08-26590.6594595.4585+0.41%25125,1243,045,579
2019-08-23593591.6599.8590.6-0.24%30035,2853,136,551
2019-08-22592593595.6590.4+0.20%27765,1853,069,692
2019-08-21594.6591.8597.2591.8-0.10%27985,2773,136,283
2019-08-20580.2592.4592.8580.2-0.10%36696,5083,848,404
2019-08-19595593595.6590.4-0.03%35175,3993,203,355
2019-08-16597.4593.2597.8590.6+0.14%33805,3373,166,138
2019-08-15582.4592.4597.8571.2-0.77%27715,2023,099,838
2019-08-14584.2597599.4584.2+0.98%29536,0603,609,204
2019-08-13592.6591.2597.8590.2-0.50%33945,3953,214,178
2019-08-12592.6594.2596.8591.2-0.30%31425,3513,184,039
2019-08-09582.4596598.8580.4+0.10%28364,8392,880,591
2019-08-08597.6595.4600.4586.4-0.33%32875,4453,256,321
2019-08-07596.4597.4599.6596.4-0.07%40236,9194,143,374
2019-08-06596.6597.8600.4596.6-0.07%34845,4513,265,292
2019-08-05594.2598.2602.2594.2-0.53%28235,4253,252,826
2019-08-02587601.4601.4587-0.10%25405,5923,333,078
2019-08-01596.2602602583.4+0.57%27665,3923,214,533
2019-07-31591.8598.6598.6591.2-0.03%30355,6783,372,683
2019-07-30592.6598.8599592.6-0.20%25504,7172,814,058
2019-07-29599.8600600595.2+0.17%27646,0373,607,424
2019-07-26587.2599599587.2+0.34%31915,6983,376,294
2019-07-25592.8597597587.4+1.67%28805,2103,082,860
2019-07-24591.2587.2592.8587.2-0.68%28935,7143,375,638
2019-07-23589.4591.2593.4588+0.27%32815,6743,357,314
2019-07-22591.4589.6595.6588.8+1.13%33566,8284,040,027
2019-07-19596.4583599.6583-1.69%32646,5563,913,150
2019-07-18590.2593597.6588-0.50%35927,4474,430,835
2019-07-17595.8596597593.2+0.10%47997,5944,518,818
2019-07-16600.2595.4600.2587.4-0.77%42269,2135,497,567
2019-07-15582600600582+2.95%36846,6473,902,423
2019-07-12586.4582.8587.8580.2-0.10%30455,7323,341,299
2019-07-11588.6583.4589.6583.4-0.03%29474,6932,750,455
2019-07-10595583.6595583.6-0.58%39836,7813,981,622
2019-07-09599.8587599.8580.2+1.10%36797,5444,416,708
2019-07-08587.8580.6588.8579.2-1.43%32616,0763,558,455
2019-07-05585589589.2585-0.20%38097,1934,222,974
2019-07-04586.6590.2590.2584.4+0.82%37786,6883,924,842
2019-07-03589.4585.4590.4585.2-0.44%41537,5984,466,699
2019-07-02588588590.25850.00%41217,1774,218,543
2019-07-01585.2588601.6585-2.29%523710,9636,446,490
2019-06-28587.4601.8601.8585.4+2.70%541311,2076,628,967
2019-06-27590586590.8586-0.98%618310,4786,170,392
2019-06-26588.6591.8592587+0.99%53109,5365,624,146
2019-06-25590586592.2586-0.85%44779,7375,744,560
2019-06-24595.2591599588-0.37%39869,3885,588,712
2019-06-21594.8593.2601593.2-0.74%475013,6958,186,278
2019-06-20597.4597.6613.4596.6-0.20%444123,08013,945,823
2019-06-19595598.8601.6595-0.03%26485,5433,316,666
2019-06-18596.8599603.4596+0.03%16106,6723,998,946
2019-06-17586.2598.8601586.2+0.60%9814,7102,813,283
2019-06-14598.8595.2602587.8-0.27%10065,5693,326,234
2019-06-13601.8596.8601.8586.2-0.73%8675,9803,535,715
2019-06-11585.8601.2601.2584+2.14%8897,5264,444,368
2019-06-10590.6588.6593.4584.2-0.20%11697,0764,172,973
2019-06-07591.8589.8591.8584.6-0.71%8775,2803,099,386
2019-06-06575.4594594574.6+3.23%9558,4494,905,548
2019-06-05579.2575.4581.6573.2-1.24%11077,8974,552,047
2019-06-04570.6582.6585.8567.8+1.50%78729,20416,722,486
2019-06-03572574574566.6+0.70%59127,14615,488,268
2019-05-31563.6570573563.6+0.88%61526,53915,109,904
2019-05-30575.8565575.8565-0.53%125328,32516,108,266
2019-05-29570568574.6558.2+1.94%54626,71615,283,498
2019-05-28573557.2574.6557.2-3.10%73527,24915,605,687
2019-05-27572.6575577.2568+0.49%109730,82917,684,582
2019-05-24567572.2573567+1.27%98126,69915,238,008
2019-05-23568565571.6563.4-0.49%92026,69715,173,117
2019-05-22584567.8584561.8-1.25%67430,09717,172,130
2019-05-21601575601.2558.6-4.17%81728,42416,246,140
2019-05-20598600600.8596.8+0.40%59425,28015,160,528
2019-05-17600.6597.6600.6595.4-0.13%52725,10515,060,733
2019-05-16595.8598.4602593.4+0.84%60225,41315,237,426
2019-05-15596593.4600.6593.4-1.26%95425,45215,263,234
2019-05-14598.8601601595.2+0.17%69526,12115,653,543
2019-05-13593.8600605.4593.4+1.15%63625,76115,450,817
2019-05-10596.2593.2599.8590.2+0.88%24611,0356,604,661
2019-05-08596588598.6583.8-0.91%53426,06615,547,267
2019-05-07578.4593.4595.8578.4-1.95%62725,72915,251,928
2019-05-06578.6605.2605.2577.6+4.60%94526,42815,422,580
2019-05-03584.6578.6584.6570.2+1.05%58610,8126,294,173
2019-05-02575.4572.6587.8571+1.24%64317,71710,245,532
2019-04-30574565.6598.6565.6-4.85%101324,35314,325,489
2019-04-29597.2594.4600593.4-0.27%69225,71215,416,808
2019-04-26600.8596600.8595.8-0.67%64325,19815,110,672
2019-04-25599.6600600.8597.4+0.50%54431,99419,184,054
2019-04-24596.6597600.8596.4-0.40%103125,36515,221,626
2019-04-23595.6599.4599.8590.2+0.94%67525,31115,165,725
2019-04-22593.4593.8599.4589.8+0.07%64125,72415,382,393
2019-04-19596.8593.4600.2593.4-0.97%67225,13115,039,110
2019-04-18596.8599.2600595-0.10%68625,64915,370,450
2019-04-17600.6599.8600.6595.8+0.17%129225,27015,142,967
2019-04-16590.2598.8599.8589.2+1.66%87125,58115,291,327
2019-04-15595.6589597583.4-1.41%84729,60217,548,291
2019-04-12599.2597.4599.4593.6-0.10%152625,12415,044,248
2019-04-11592.6598599592.4+1.08%96326,89516,061,392
2019-04-10595.6591.6599.6591.6-0.27%106725,46315,255,293
2019-04-09589593.2599.6589+0.17%109525,37615,176,080
2019-04-08598.2592.2599.6591-1.30%110625,83715,439,835
2019-04-05601600602593.4+0.23%73225,17415,099,487
2019-04-04575.4598.6600.6575.40.00%70725,49515,272,757
2019-04-03599.4598.6602.6595-0.20%52026,31515,790,135
2019-04-02589599.8604589+2.64%55126,42815,799,097
2019-04-01571.6584.4600571.4+1.78%78027,19216,039,329
2019-03-29572.6574.2582.8572+1.09%82526,61415,441,218
2019-03-28589.8568589.8566-0.77%119828,52016,393,224
2019-03-27600572.4600572.2-4.44%91127,50515,990,299
2019-03-26595.8599600595.8-0.17%53825,93815,548,419
2019-03-25593600603.8589.8+0.77%57625,65715,388,587
2019-03-22594.8595.4602591+0.51%42227,84216,677,252
2019-03-21603592.4603589.4-0.94%50733,59020,092,047
2019-03-20594.4598608.8594.2-0.17%61955,12433,111,268
2019-03-19590.4599612.2590.4+1.01%46231,47418,914,547
2019-03-18581.2593600.8581.2-1.00%48426,45315,673,766
2019-03-15580599599575.2+3.28%32627,45115,869,637
2019-03-14581580581570.2+0.28%51526,26815,186,764
2019-03-13581.2578.4586.8578-0.03%90926,11615,156,936
2019-03-12585578.6590578.6+0.24%86925,74915,076,063
2019-03-11576.4577.2586575.8-2.99%53226,48615,285,178
2019-03-07580595595573.2+2.62%43327,12415,665,234
2019-03-06579.6579.8579.8573.6+0.07%43827,55515,868,156
2019-03-05577.2579.4579.85730.00%55827,04415,589,306
2019-03-04579.6579.4579.8572+1.58%59726,33615,208,209
2019-03-01574.2570.4578570.2-1.01%47127,46715,754,666
2019-02-28581.6576.2581.6568.2-1.37%43526,52615,386,313
2019-02-27583.8584.2584.6572-0.14%53226,50015,396,099
2019-02-26595.8585595.8577.4-1.65%59028,50316,612,916
2019-02-25599.2594.8602593.6-0.87%32229,21917,397,388
2019-02-22594600604.8593.8+1.04%41028,80917,257,041
2019-02-21592.8593.8601586+0.30%47526,12315,584,033
2019-02-20593.8592596.8592-0.17%40925,38215,101,150
2019-02-19596.6593599.4593-0.67%46025,84315,438,694
2019-02-18598.8597600592.6-0.47%46226,00115,498,846
2019-02-15594599.8600.2594+1.15%41227,37916,367,598
2019-02-14562.4593599.8550.6-0.44%54726,87616,001,018
2019-02-13599595.6599.8595.6-0.73%16426,30415,765,640
2019-02-12596.2600600594.8+0.03%27827,28016,345,169
2019-02-11588.2599.8600.4588+0.13%53925,78015,445,475
2019-02-08596599599593+0.67%42426,18715,664,094
2019-02-07602595606.8582.4-0.83%44825,58015,327,248
2019-02-06596.2600602.6577.6+0.33%45225,73615,403,499
2019-02-05594.8598601594.8+0.57%33625,56715,331,841
2019-02-04594.6594.6597.8591-0.03%43426,98416,006,208
2019-02-01599594.8599587.4+0.20%68825,35915,078,002
2019-01-31584.6593.6614584.2+2.06%124035,69821,357,914
2019-01-30598.6581.6600580.2-2.90%789124,31773,422,923
2019-01-29594.2599599.2594+0.81%45925,52715,281,428
2019-01-28575594.2604.8575+0.78%70029,72317,741,380
2019-01-25580589.6594577.4+1.90%49126,00815,243,165
2019-01-24571578.6589.6571+0.07%68825,94115,118,348
2019-01-23578.2578.2594.8571+1.62%53729,40217,158,443
2019-01-22579.8569579.8569-1.42%37026,39115,170,557
2019-01-21564.4577.2579564.4+1.41%44126,25415,088,418
2019-01-18576.8569.2577.6564.2-0.45%61326,93515,443,918
2019-01-17575571.8576.6570-0.10%59127,34815,709,131
2019-01-16599572.4599569.6-2.98%74435,70320,903,719
2019-01-15560.4590590560.4+3.87%59027,40815,862,208
2019-01-14541568579.8541+0.53%67028,15616,210,862
2019-01-11564.8565575551.8+1.62%87829,64316,803,346
2019-01-10544.8556556544.6+1.53%58228,58715,739,262
2019-01-09539.8547.6549.8539+1.82%58328,65115,669,701
2019-01-08515537.8540514.8-1.83%40519,03210,216,971
2019-01-04538547.8547.8531.6+0.22%26010,0575,428,530
2019-01-03535.8546.6546.6527.40.00%36712,5766,721,752

Архив котировок акции RNFT по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016