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)
2021-12-30	151	153.4	154	150.8	+1.72%	2051	215,120	32,846,495
2021-12-29	151.8	150.8	153	150	-0.53%	1726	211,819	31,998,810
2021-12-28	151.6	151.6	153.2	151.4	0.00%	2023	363,142	55,248,157
2021-12-27	150.4	151.6	153.8	150	+1.07%	2310	312,803	47,359,126
2021-12-24	150	150	151.4	148.4	-0.27%	1971	175,691	26,301,064
2021-12-23	151.8	150.4	152.4	150	-0.79%	1981	242,035	36,550,149
2021-12-22	150.6	151.6	152.6	150.4	+0.80%	1384	111,890	16,979,299
2021-12-21	153.4	150.4	153.4	148.6	-0.53%	2235	277,202	41,889,047
2021-12-20	152	151.2	152	149.6	-0.92%	1661	142,940	21,514,049
2021-12-17	156	152.6	156	151.4	-1.68%	1449	124,766	19,092,996
2021-12-16	150.4	155.2	156	150.4	+3.88%	2936	266,783	41,117,215
2021-12-15	147.8	149.4	149.8	147.4	+1.77%	1591	160,764	23,946,665
2021-12-14	148	146.8	150	145.4	-1.48%	3289	299,445	44,220,961
2021-12-13	152.8	149	156.8	146.8	-2.23%	4250	397,269	59,790,973
2021-12-10	154	152.4	155	151.6	-0.91%	1688	124,751	19,142,621
2021-12-09	155.4	153.8	156.6	150	+1.05%	1820	221,668	33,942,354
2021-12-08	156.4	152.2	157.8	151.8	-3.06%	2445	322,800	50,027,118
2021-12-07	153	157	157.2	153	+3.02%	2280	335,168	52,108,367
2021-12-06	156	152.4	157.6	148	-1.68%	3126	293,406	44,813,780
2021-12-03	160.4	155	163	152	-2.27%	3173	405,244	63,653,676
2021-12-02	158.8	158.6	162.6	156	-1.12%	3086	338,922	53,958,766
2021-12-01	153	160.4	166.8	152.8	+4.97%	11767	2,258,224	360,849,086
2021-11-30	152.4	152.8	156	151.4	-0.52%	1923	154,686	23,779,723
2021-11-29	155	153.6	158.4	153	+0.79%	1944	173,801	26,882,718
2021-11-26	157	152.4	157.4	150.4	-3.42%	3017	199,724	30,539,642
2021-11-25	158	157.8	159.8	156.4	-0.13%	1860	173,654	27,482,777
2021-11-24	157	158	164.8	157	+0.77%	3116	245,054	39,222,138
2021-11-23	152.8	156.8	157.6	148.2	+2.48%	3433	332,646	51,672,044
2021-11-22	156.4	153	158	150	-1.92%	5051	376,416	57,486,953
2021-11-19	163.2	156	164.2	155.8	-3.82%	5026	534,176	84,734,496
2021-11-18	166	162.2	167	160.6	-2.64%	3126	334,049	54,801,549
2021-11-17	165.8	166.6	167	164.4	+0.48%	2070	212,834	35,380,795
2021-11-16	167	165.8	167	163	-0.12%	4342	249,047	41,146,461
2021-11-15	168.6	166	169.2	165.4	-1.54%	3628	304,328	50,713,949
2021-11-12	170.6	168.6	173.2	165.8	-1.40%	4331	431,592	72,785,632
2021-11-11	174.8	171	174.8	162.6	-1.38%	6161	726,062	122,628,389
2021-11-10	177	173.4	177.2	172.8	-0.91%	3026	302,605	52,792,565
2021-11-09	178	175	178	174.4	-1.13%	3630	450,119	79,467,967
2021-11-08	180	177	180.8	175.4	-0.23%	3693	338,507	60,248,380
2021-11-05	180	177.4	181	174.4	-0.67%	4202	319,285	56,498,851
2021-11-03	181	178.6	182	173	-1.54%	5858	629,998	112,355,435
2021-11-02	184	181.4	186.6	181.2	-1.31%	2908	307,236	56,288,227
2021-11-01	182.6	183.8	185.4	182	+0.66%	3644	333,248	61,215,670
2021-10-29	186.8	182.6	187.8	182.4	-1.83%	2875	296,623	54,456,102
2021-10-28	189.2	186	189.2	183	-1.69%	5422	533,311	98,943,027
2021-10-27	197	189.2	197.6	189	-3.96%	5000	550,843	105,766,742
2021-10-26	202.6	197	206.4	194.8	-2.09%	6807	673,360	134,996,063
2021-10-25	194.8	201.2	202	193.8	+3.29%	7400	887,816	177,766,473
2021-10-22	196	194.8	198.8	190.4	-0.61%	6587	705,299	137,743,788
2021-10-21	201.8	196	208.8	192.2	-2.00%	13968	1,677,346	341,201,181
2021-10-20	191.2	200	205	186.2	+4.82%	14720	2,134,965	412,355,893
2021-10-19	184	190.8	192.2	181.2	+4.26%	11590	1,436,447	269,254,630
2021-10-18	184.2	183	189	182.8	0.00%	2724	339,754	62,501,005
2021-10-15	185.2	183	186.8	182.6	-0.87%	2975	336,859	62,289,790
2021-10-14	183	184.6	189	182.8	+0.87%	4991	551,604	102,108,970
2021-10-13	185	183	185.8	180	-0.54%	3682	322,206	58,827,983
2021-10-12	186	184	186	181	+0.11%	4144	392,736	71,847,195
2021-10-11	184.6	183.8	185.4	182	+0.66%	3227	473,538	87,171,176
2021-10-08	186.4	182.6	186.4	181.8	+0.11%	3319	248,078	45,368,535
2021-10-07	187.6	182.4	187.6	180.6	-0.22%	2572	239,728	43,747,328
2021-10-06	188.6	182.8	190	179.8	-2.35%	4257	422,828	77,929,016
2021-10-05	185.6	187.2	191	183.4	+1.52%	5692	783,526	146,194,281
2021-10-04	182.8	184.4	185	181.6	+1.10%	3801	537,637	98,470,632
2021-10-01	181.2	182.4	182.4	179.8	+0.77%	1755	134,915	24,544,499
2021-09-30	184.8	181	186	178.2	-1.74%	2787	241,229	44,197,465
2021-09-29	187	184.2	187.8	182.8	-1.50%	1975	189,736	35,049,315
2021-09-28	189	187	191.6	186	-0.53%	3623	435,009	82,268,056
2021-09-27	188	188	189.4	186	+1.18%	2475	237,669	44,534,732
2021-09-24	190	185.8	197	181.2	-1.48%	5679	500,060	94,194,097
2021-09-23	182.4	188.6	205.2	181.6	+3.40%	10898	1,216,386	235,566,179
2021-09-22	175.2	182.4	183	175.2	+4.23%	2414	128,524	23,260,680
2021-09-21	175	175	179.6	173.8	+0.57%	1897	145,778	25,671,814
2021-09-20	181.6	174	182.6	170	-4.71%	3798	286,887	50,301,723
2021-09-17	178.6	182.6	186.2	176.2	+2.24%	2535	152,507	27,885,824
2021-09-16	188.2	178.6	189	175.2	-5.00%	4049	305,243	55,322,103
2021-09-15	190	188	190.6	186.2	+0.21%	2272	166,765	31,348,238
2021-09-14	194	187.6	194	186.4	-2.09%	3269	212,274	40,097,763
2021-09-13	192	191.6	194.8	187.8	+1.38%	4121	316,103	60,402,303
2021-09-10	184.2	189	191	184.2	+3.28%	5199	435,314	82,174,795
2021-09-09	193	183	193	179	-3.89%	6811	586,091	108,278,364
2021-09-08	170.4	190.4	198.4	169.6	+12.53%	24085	2,065,596	388,404,917
2021-09-07	170	169.2	171.2	166.2	-0.47%	1963	143,149	24,206,070
2021-09-06	170	170	174.4	168.4	-0.23%	1891	116,889	19,954,401
2021-09-03	172.2	170.4	173.4	170	-0.35%	1388	81,701	13,950,056
2021-09-02	168.8	171	173.4	168	+1.54%	2004	128,083	21,871,456
2021-09-01	171.6	168.4	171.6	165.6	-0.71%	2486	178,069	29,981,294
2021-08-31	164.6	169.6	179.6	164.2	+3.41%	7938	700,254	120,905,979
2021-08-30	159.4	164	164.4	159.4	+3.40%	2838	228,957	37,298,361
2021-08-27	154.4	158.6	164.6	154.2	+2.72%	4896	457,170	73,276,414
2021-08-26	156.2	154.4	157	153	-1.28%	994	52,175	8,072,488
2021-08-25	158.2	156.4	160.8	152.8	-1.14%	1386	68,528	10,773,521
2021-08-24	157	158.2	158.6	155.6	+1.15%	1123	41,313	6,491,513
2021-08-23	154.8	156.4	158	153.8	+1.56%	1205	54,994	8,538,134
2021-08-20	153.4	154	155	153	+0.52%	918	44,304	6,825,888
2021-08-19	157.8	153.2	159	153	-2.92%	1602	112,896	17,516,698
2021-08-18	156.4	157.8	159.6	155.2	+1.54%	1626	76,284	12,033,450
2021-08-17	154.4	155.4	156.4	153.4	+1.04%	1218	59,467	9,230,266
2021-08-16	157.2	153.8	157.2	152.6	+0.79%	1324	67,237	10,344,739
2021-08-13	153.2	152.6	154.8	151.6	+0.26%	1323	55,217	8,465,597
2021-08-12	153.6	152.2	153.6	152	-0.39%	997	22,611	3,449,154
2021-08-11	153.6	152.8	154.6	151.4	+0.13%	1278	51,823	7,916,782
2021-08-10	152	152.6	157.6	151	+0.26%	1708	89,048	13,631,462
2021-08-09	153	152.2	153.2	151	-0.13%	1131	28,549	4,351,675
2021-08-06	154.4	152.4	154.4	151.8	-0.78%	1054	43,829	6,678,526
2021-08-05	152.6	153.6	153.8	152.4	+0.52%	842	26,750	4,094,061
2021-08-04	154.6	152.8	155.2	150.4	-0.65%	1276	79,941	12,164,349
2021-08-03	155.8	153.8	157.6	152.6	-1.28%	1124	47,196	7,297,399
2021-08-02	153.6	155.8	157.4	153.4	+1.56%	1328	51,500	8,014,646
2021-07-30	156.8	153.4	156.8	153.2	-1.79%	1029	31,189	4,818,896
2021-07-29	158.2	156.2	158.2	155.2	-0.64%	1125	48,124	7,515,561
2021-07-28	158	157.2	159.4	156.4	+0.13%	1082	41,366	6,537,449
2021-07-27	155.2	157	160.4	152.6	+1.82%	2135	122,345	19,356,081
2021-07-26	156.2	154.2	156.8	150	-1.15%	2583	162,062	24,691,394
2021-07-23	166.4	156	166.4	153.2	-4.99%	3463	155,137	24,780,849
2021-07-22	156	164.2	164.8	152.6	+9.32%	7918	589,007	94,247,706
2021-07-21	144.4	150.2	158.6	144.4	+4.02%	5526	255,846	38,598,322
2021-07-20	147	144.4	150	142.8	-2.17%	2651	141,253	20,592,606
2021-07-19	152	147.6	152	146.2	-3.02%	3537	253,735	37,647,250
2021-07-16	154	152.2	154.2	151.4	-1.17%	1938	102,273	15,580,701
2021-07-15	157.6	154	157.6	153.6	-1.91%	2464	147,139	22,850,321
2021-07-14	158.4	157	158.6	156	-0.63%	1638	88,784	13,944,833
2021-07-13	158.8	158	159.6	157.6	-0.50%	1430	72,859	11,555,644
2021-07-12	160.4	158.8	161.2	158.6	-1.00%	1641	73,141	11,650,918
2021-07-09	159.2	160.4	161.2	158.4	+0.25%	1286	45,685	7,304,926
2021-07-08	164	160	164	158.2	-1.96%	2641	178,065	28,598,875
2021-07-07	163.2	163.2	164	162.6	-0.24%	1295	67,639	11,035,306
2021-07-06	164	163.6	165.6	163	+0.25%	1641	143,852	23,602,162
2021-07-05	166	163.2	166.6	162.6	-1.45%	2303	176,076	28,875,248
2021-07-02	166	165.6	167.6	165	-0.24%	1178	58,386	9,714,070
2021-07-01	166	166	168.4	165.2	+0.61%	1298	66,950	11,168,377
2021-06-30	166	165	167.4	163	-0.72%	1445	80,020	13,226,156
2021-06-29	169	166.2	170.2	164.2	-1.66%	1580	85,050	14,172,612
2021-06-28	170.4	169	171.8	167.8	-0.82%	1693	95,159	16,153,102
2021-06-25	167.4	170.4	174	165	+2.65%	3338	240,268	40,923,086
2021-06-24	165	166	167.6	162.2	+0.85%	2172	146,705	24,183,370
2021-06-23	165	164.6	165.6	162	+0.37%	1743	110,031	18,001,308
2021-06-22	164	164	166.4	163	+0.37%	1669	90,722	14,932,438
2021-06-21	165	163.4	166.6	161.8	-0.97%	2335	152,411	25,117,410
2021-06-18	170	165	170	163	-2.83%	3457	258,044	42,919,264
2021-06-17	171	169.8	171.6	169.2	-0.82%	1675	109,752	18,679,507
2021-06-16	172	171.2	173.4	170.6	-0.47%	1876	144,491	24,866,614
2021-06-15	172.4	172	173.8	171.6	-0.35%	1494	74,179	12,821,976
2021-06-14	173.4	172.6	175.2	172.4	-0.46%	2150	146,460	25,425,851
2021-06-11	176.2	173.4	176.2	173	-0.23%	1749	123,727	21,552,727
2021-06-10	175.8	173.8	175.8	171.4	-0.80%	2139	150,445	26,147,234
2021-06-09	177.6	175.2	178.4	174.2	-1.57%	3103	357,810	62,968,953
2021-06-08	178	178	181.8	175	-0.45%	4496	1,936,887	345,027,724
2021-06-07	176.2	178.8	178.8	173.8	+1.59%	4439	2,299,265	404,875,004
2021-06-04	173.4	176	176.8	173	+1.85%	5730	2,438,591	427,363,266
2021-06-03	173.4	172.8	174.8	172.6	+0.12%	2902	1,538,841	268,254,937
2021-06-02	173.4	172.6	173.6	170.4	+0.23%	2855	1,654,424	286,388,465
2021-06-01	171.4	172.2	173	168.8	+0.94%	2438	1,916,383	329,875,043
2021-05-31	172	170.6	173	169.8	+0.24%	1892	317,894	54,774,069
2021-05-28	171.4	170.2	172	169	-0.12%	1354	64,748	11,047,163
2021-05-27	171.6	170.4	175	167.2	-0.70%	1919	338,979	58,220,358
2021-05-26	170	171.6	172.8	169.8	+1.30%	1739	260,943	44,485,501
2021-05-25	175.8	169.4	177	169	-3.31%	2354	153,083	26,364,524
2021-05-24	170.8	175.2	176.8	170.8	+2.70%	3743	484,026	84,672,302
2021-05-21	168.4	170.6	171.4	167.4	+1.31%	1804	189,611	32,274,680
2021-05-20	167.8	168.4	170	165.4	+0.72%	1759	115,121	19,337,724
2021-05-19	169.2	167.2	171	164.8	-1.18%	2070	128,793	21,679,038
2021-05-18	168.2	169.2	171.6	167.6	+1.32%	2341	173,190	29,324,204
2021-05-17	170.2	167	173.6	165.6	-1.76%	2974	187,393	31,581,107
2021-05-14	166.4	170	178.8	161.6	+2.66%	7184	793,127	137,588,582
2021-05-13	168.2	165.6	169.6	165.4	-1.43%	1532	76,213	12,665,546
2021-05-12	168	168	169	166.4	+0.48%	1043	37,083	6,220,506
2021-05-11	168.4	167.2	168.4	164.8	-0.83%	1759	71,563	11,933,464
2021-05-10	171	168.6	171.4	168.2	-1.40%	1319	50,841	8,624,591
2021-05-07	169.6	171	172	168.6	+1.06%	1729	73,242	12,510,273
2021-05-06	168.4	169.2	169.8	167.4	+0.48%	1208	41,206	6,949,727
2021-05-05	166.2	168.4	168.4	165	+1.45%	1472	60,706	10,123,895
2021-05-04	168	166	168.4	164.4	-0.84%	2121	67,109	11,163,328
2021-04-30	167	167.4	169.8	160.6	+0.24%	1980	93,534	15,600,582
2021-04-29	169	167	169.4	166.6	-0.71%	1700	64,604	10,817,550
2021-04-28	169.8	168.2	171.2	166.2	-1.18%	1879	88,003	14,870,222
2021-04-27	170	170.2	172	169	0.00%	2701	172,745	29,494,166
2021-04-26	168	170.2	170.4	168	+1.31%	2126	111,343	18,885,588
2021-04-23	168	168	170.2	167	0.00%	1667	83,861	14,131,316
2021-04-22	168.4	168	170.4	166	-0.24%	1935	90,579	15,240,010
2021-04-21	166.2	168.4	169.8	163	+1.32%	2004	95,890	16,026,132
2021-04-20	165.6	166.2	170.4	165.4	-0.95%	2730	116,891	19,563,418
2021-04-19	169	167.8	170.4	166	-0.71%	3205	173,383	29,263,125
2021-04-16	169.8	169	170.8	168.2	-0.59%	2506	169,394	28,709,286
2021-04-15	174.8	170	174.8	168.4	0.00%	2205	147,926	25,168,194
2021-04-14	170	170	172.6	168	+0.47%	2897	242,277	41,207,404
2021-04-13	176	169.2	176.6	168	-3.86%	4498	277,156	47,343,103
2021-04-12	177	176	179.8	173.2	-0.11%	3480	176,618	31,235,325
2021-04-09	181.8	176.2	185	170.2	-2.33%	6491	468,629	83,480,257
2021-04-08	177	180.4	184.8	175.6	+3.09%	10204	810,398	146,892,201
2021-04-07	168	175	179	165.2	+4.04%	9260	521,804	91,385,564
2021-04-06	164	168.2	169	161.8	+2.44%	3285	152,637	25,219,473
2021-04-05	162	164.2	165	160	+1.48%	3347	105,920	17,226,570
2021-04-02	166	161.8	170	159	-2.41%	4656	223,734	36,406,952
2021-04-01	162	165.8	170.4	161.8	+2.60%	5790	273,862	45,505,292
2021-03-31	155	161.6	161.6	154.4	+4.26%	7402	315,714	50,335,501
2021-03-30	160.6	155	161.6	150	-3.73%	10560	544,184	84,375,517
2021-03-29	166	161	167.8	160	-3.01%	8152	306,220	49,917,691
2021-03-26	167.6	166	170.4	166	-0.48%	4625	204,952	34,513,638
2021-03-25	170	166.8	171	165.2	-1.88%	5951	319,126	53,880,258
2021-03-24	175	170	175	170	-2.97%	5908	211,076	36,210,806
2021-03-23	180.6	175.2	182	175	-2.99%	6787	268,488	47,746,704
2021-03-22	183.8	180.6	187	177	+0.11%	7091	240,988	43,773,772
2021-03-19	183	180.4	183.6	179.2	-1.96%	5596	258,643	46,954,109
2021-03-18	186	184	189.8	183.2	-0.97%	5556	207,479	38,699,047
2021-03-17	194	185.8	194	185	-2.42%	4909	276,683	52,050,835
2021-03-16	193.4	190.4	200	187.2	-1.04%	4893	321,358	61,737,699
2021-03-15	192	192.4	194.6	187.2	+1.16%	6668	362,028	69,150,629
2021-03-12	197	190.2	197	188.4	-0.52%	4518	245,605	46,726,820
2021-03-11	192.4	191.2	198.4	186	+0.21%	11249	609,142	115,419,989
2021-03-10	185.6	190.8	210	185	+2.91%	19225	894,758	176,396,643
2021-03-09	186.8	185.4	192	183	-0.32%	6934	232,893	43,234,491
2021-03-05	190	186	194	184.6	-1.90%	5761	207,145	38,687,889
2021-03-04	197.2	189.6	197.2	188.6	-3.85%	5729	224,358	42,789,759
2021-03-03	197.6	197.2	199.2	195	+0.10%	3198	102,543	20,115,618
2021-03-02	197.8	197	198.6	195.6	-0.40%	4224	61,442	12,100,048
2021-03-01	198.4	197.8	201.8	196	0.00%	3911	78,067	15,488,341
2021-02-26	202	197.8	204.8	195	-2.27%	4854	187,027	37,228,595
2021-02-25	208.2	202.4	208.2	200	-1.27%	4744	248,854	50,546,018
2021-02-24	211.6	205	213.2	204.4	-3.12%	4359	152,108	31,469,785
2021-02-22	209.4	211.6	213.2	206.2	+1.34%	3418	106,613	22,466,641
2021-02-20	211	208.8	211	204.2	+1.95%	2459	68,099	14,146,441
2021-02-19	209	204.8	209	202.6	-2.10%	3377	124,863	25,600,205
2021-02-18	209	209.2	210	206	+0.48%	3101	129,644	26,979,858
2021-02-17	207	208.2	209	205.2	0.00%	2636	87,157	18,110,851
2021-02-16	214.8	208.2	214.8	207	-0.38%	4869	195,281	41,032,885
2021-02-15	207.6	209	222	207.2	+1.06%	12185	527,850	112,154,224
2021-02-12	204.8	206.8	207	202	+1.27%	3257	238,372	49,185,949
2021-02-11	199	204.2	207.6	198.8	+2.61%	5288	193,604	39,207,533
2021-02-10	203	199	204.2	193	-1.68%	7713	289,112	57,448,140
2021-02-09	210	202.4	212.8	201	-3.16%	10272	569,176	116,616,093
2021-02-08	214.4	209	220	204.2	-2.79%	10919	608,105	128,388,349
2021-02-05	215	215	222	212	+0.37%	5485	246,477	52,986,546
2021-02-04	223.4	214.2	225	213.6	-3.51%	7572	424,524	92,162,677
2021-02-03	228.8	222	230.8	215.8	-2.46%	7656	373,084	82,585,435
2021-02-02	236	227.6	240.4	226	-2.32%	6832	483,642	110,989,693
2021-02-01	231.6	233	235.6	229	+0.95%	2889	206,555	48,222,048
2021-01-29	240.8	230.8	241.8	228.2	-3.83%	5029	254,650	59,121,190
2021-01-28	247.4	240	247.4	237	-2.83%	3665	189,891	45,640,179
2021-01-27	252.8	247	256.4	247	-1.98%	1961	84,135	20,979,668
2021-01-26	256.4	252	267	248.4	-1.87%	3772	158,669	40,856,910
2021-01-25	238.4	256.8	257.2	238.4	+8.08%	5267	276,773	69,376,451
2021-01-22	250	237.6	250	237.6	-4.73%	4279	141,396	34,035,369
2021-01-21	254.2	249.4	255.8	249	-2.27%	2723	97,494	24,462,586
2021-01-20	257.2	255.2	260	251	-0.85%	3258	100,672	25,553,360
2021-01-19	264.6	257.4	264.6	255	-1.08%	2392	65,518	17,021,339
2021-01-18	259	260.2	266.4	251	+0.85%	4696	120,231	31,232,166
2021-01-15	267.4	258	284.6	256.2	-3.23%	8019	292,142	78,496,636
2021-01-14	289.2	266.6	293.4	264	-7.81%	8728	435,354	117,077,071
2021-01-13	307	289.2	332.4	273.4	-3.60%	15287	602,693	177,994,059
2021-01-12	293.6	300	363.2	282.2	+3.38%	33528	1,308,782	419,470,896
2021-01-11	264.2	290.2	300	262.2	+10.26%	13271	435,312	125,762,196
2021-01-08	259	263.2	268	259	+2.02%	4946	199,955	52,922,347
2021-01-06	251.2	258	259.8	251.2	+2.79%	2915	108,748	27,789,562
2021-01-05	242.8	251	252.2	242.8	+3.46%	2762	76,591	19,131,535
2021-01-04	234	242.6	249	234	0.00%	1630	31,893	7,701,097

Архив котировок акции RNFT по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016