Росбанк

ROSB

122.4 ₽ -1.45% ↓

История котировок ROSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2014-12-30	41.5	43.5	43.5	41	-2.03%	12	360	15,266
2014-12-29	44.4	44.4	44.4	44.4	+3.26%	1	10	444
2014-12-26	42.1	43	44	42	0.00%	10	220	9,483
2014-12-25	44.1	43	44.1	43	-2.27%	2	60	2,591
2014-12-24	44	44	44	44	+0.46%	3	40	1,760
2014-12-23	44.1	43.8	44.9	42.8	-0.45%	9	350	15,369
2014-12-22	41	44	44	41	+0.92%	17	180	7,721
2014-12-19	41.1	43.6	43.6	41.1	-0.46%	6	570	24,800
2014-12-18	43.9	43.8	43.9	37.9	+0.92%	32	1,670	68,107
2014-12-17	42.9	43.4	43.4	42	+0.93%	7	150	6,421
2014-12-16	41.8	43	44.9	26.8	-2.93%	44	3,660	146,246
2014-12-15	44.4	44.3	44.4	44.3	-0.45%	2	420	18,609
2014-12-12	44.5	44.5	44.5	44.5	+0.23%	1	30	1,335
2014-12-11	44.4	44.4	44.5	44.1	-3.90%	4	150	6,667
2014-12-10	42.6	46.2	46.2	42.6	+1.76%	4	140	6,276
2014-12-09	41.8	45.4	45.4	41.2	+10.73%	57	4,200	183,804
2014-12-08	44.5	41	45.1	40	-8.89%	30	3,740	155,060
2014-12-05	45.1	45	45.8	44.9	0.00%	12	2,830	127,503
2014-12-04	45.6	45	45.6	44.6	+1.35%	10	1,320	59,237
2014-12-03	44.9	44.4	45.6	44.4	0.00%	7	1,070	47,859
2014-12-02	44.4	44.4	44.9	44.3	-0.89%	6	100	4,474
2014-12-01	44.8	44.8	44.9	44.8	+0.22%	3	520	23,346
2014-11-28	45.3	44.7	45.3	44	+0.45%	7	970	42,735
2014-11-27	44.2	44.5	44.5	44.2	-2.63%	3	30	1,331
2014-11-25	46.9	45.7	46.9	45.6	+0.88%	6	70	3,217
2014-11-21	45.3	45.3	45.3	45.3	+1.34%	1	10	453
2014-11-20	43.4	44.7	46	43.3	-0.67%	12	510	22,838
2014-11-19	45.9	45	45.9	44.2	-0.88%	7	190	8,597
2014-11-18	44.4	45.4	45.8	44.4	+2.48%	13	290	13,052
2014-11-17	44.6	44.3	44.9	44.1	-1.12%	7	290	12,863
2014-11-14	43.9	44.8	44.8	43.9	+1.82%	8	1,020	45,300
2014-11-13	43.2	44	44	43.2	+0.69%	11	150	6,557
2014-11-12	44	43.7	44	43.5	-1.13%	11	830	36,464
2014-11-11	43.9	44.2	44.8	43.3	-0.45%	12	250	10,981
2014-11-10	43.3	44.4	44.4	43	+1.83%	12	830	36,174
2014-11-07	43.1	43.6	43.6	42.6	-1.13%	11	690	29,986
2014-11-06	43.5	44.1	44.4	43.1	+2.32%	29	930	40,699
2014-11-05	42.7	43.1	43.6	42.5	+0.47%	25	1,370	59,205
2014-11-03	43.1	42.9	43.1	42.3	-0.23%	6	350	14,939
2014-10-31	42.5	43	43.1	42	-0.69%	30	1,230	51,993
2014-10-30	43.3	43.3	43.3	43.3	0.00%	2	30	1,299
2014-10-29	43.3	43.3	43.3	42	+0.23%	30	1,370	58,415
2014-10-28	43	43.2	43.2	42.1	-0.92%	16	250	10,663
2014-10-27	42	43.6	44	42	-0.91%	41	2,000	85,749
2014-10-24	43.2	44	44	40	-0.23%	38	2,540	105,449
2014-10-23	44	44.1	44.1	44	+0.68%	3	30	1,322
2014-10-22	45.5	43.8	45.5	43	-3.10%	25	650	28,358
2014-10-21	44.2	45.2	54.9	43	+4.87%	96	5,780	272,786
2014-10-20	43.3	43.1	44.5	43	-2.93%	26	590	25,646
2014-10-17	43	44.4	44.4	43	+3.26%	7	270	11,728
2014-10-16	43	43	43.5	43	-1.15%	8	120	5,185
2014-10-15	44	43.5	44	43.4	+1.40%	3	30	1,309
2014-10-14	44.8	42.9	44.8	41.5	-4.03%	18	260	11,171
2014-10-13	44.3	44.7	44.7	44.2	+2.29%	8	120	5,342
2014-10-10	43.6	43.7	44.3	43.1	-0.68%	10	120	5,227
2014-10-09	44.3	44	44.3	43.1	-0.90%	19	830	36,284
2014-10-08	42.3	44.4	44.4	42.3	-0.22%	4	180	7,879
2014-10-07	44.5	44.5	44.5	44.5	0.00%	1	20	890
2014-10-06	44.9	44.5	44.9	43.6	+1.37%	9	210	9,379
2014-10-03	43	43.9	44	42.8	-0.23%	23	1,040	44,981
2014-10-02	45.7	44	45.7	43.6	0.00%	29	1,500	65,773
2014-10-01	44.5	44	45.8	40	-6.28%	123	9,590	414,708
2014-09-30	46.97	46.95	46.97	46.95	+0.28%	6	100	4,696
2014-09-29	48.11	46.82	50	45	-7.27%	82	5,070	239,994
2014-09-25	50.5	50.49	50.5	50.48	+0.02%	6	1,020	51,490
2014-09-24	50.49	50.48	50.49	47.03	+0.96%	6	60	2,925
2014-09-23	49.99	50	51.32	49.99	-1.94%	14	320	16,058
2014-09-22	50.99	50.99	50.99	50.99	+2.04%	1	10	510
2014-09-19	51	49.97	51	44	-2.61%	24	1,020	47,682
2014-09-18	51.53	51.31	51.53	48.17	-0.68%	7	290	14,529
2014-09-17	50.01	51.66	53.56	46.26	-1.73%	43	2,350	117,801
2014-09-16	51.79	52.57	53.49	51.31	-1.17%	8	180	9,316
2014-09-15	51.06	53.19	53.19	49.37	-1.26%	27	10,160	523,995
2014-09-12	54	53.87	54	51.32	+7.96%	7	160	8,336
2014-09-11	50.7	49.9	50.7	48.68	-2.77%	3	30	1,493
2014-09-10	51.32	51.32	51.32	51.32	+0.23%	1	10	513
2014-09-09	50	51.2	51.2	50	+0.39%	5	970	49,596
2014-09-08	50.2	51	51.2	50.03	-1.53%	28	1,930	97,592
2014-09-05	51	51.79	52.36	49.14	+0.76%	7	120	6,120
2014-09-04	52	51.4	52.97	48.15	-1.13%	21	490	24,844
2014-09-03	52.13	51.99	52.99	50.01	-2.88%	26	810	41,928
2014-09-02	52.97	53.53	56	52.01	+2.82%	24	490	26,297
2014-09-01	56.97	52.06	56.99	52.05	-8.25%	13	350	19,618
2014-08-29	56.07	56.74	56.74	56.06	-0.44%	14	2,360	132,314
2014-08-28	57.12	56.99	57.12	56.57	-0.90%	10	760	43,357
2014-08-27	57.56	57.51	57.73	57.51	-0.17%	27	25,120	1,447,309
2014-08-26	57.74	57.61	57.77	57.61	0.00%	32	49,160	2,837,399
2014-08-25	57.01	57.61	57.69	57.01	+1.95%	56	23,730	1,366,117
2014-08-22	57	56.51	59.2	56.51	+9.81%	345	730,170	41,789,806
2014-08-21	50.73	51.46	51.46	50.73	+39.84%	166	77,850	4,003,511
2014-08-20	35.93	36.8	39	35.75	+7.41%	157	64,140	2,363,445
2014-08-19	35	34.26	35	34.26	-2.11%	3	40	1,393
2014-08-18	35	35	36.5	34.99	0.00%	46	24,860	880,060
2014-08-15	33	35	35.43	33	+3.18%	46	11,910	412,826
2014-08-14	32.79	33.92	33.97	30.08	+3.16%	59	4,740	157,020
2014-08-13	33.44	32.88	33.44	32.26	+0.58%	5	60	1,972
2014-08-12	33.53	32.69	33.53	31.92	-2.33%	19	670	21,737
2014-08-11	32.28	33.47	34.89	32.27	+3.78%	26	770	25,597
2014-08-08	33.22	32.25	33.22	31.56	+2.38%	6	260	8,526
2014-08-07	32.61	31.5	32.9	30.06	-4.55%	33	3,330	103,465
2014-08-06	33	33	33.7	33	-1.73%	9	930	30,761
2014-08-05	33.89	33.58	33.89	33.48	-1.24%	6	330	11,109
2014-08-01	34.8	34	34.8	33.44	-2.30%	12	280	9,549
2014-07-31	34.96	34.8	34.96	34	+2.72%	12	1,490	51,719
2014-07-30	33.05	33.88	33.88	33.05	+0.71%	5	180	5,966
2014-07-29	33.5	33.64	34	31.02	+0.39%	39	1,470	48,377
2014-07-28	34	33.51	34	33.36	-1.41%	8	210	7,070
2014-07-25	34.02	33.99	34.32	33.33	-1.02%	32	8,650	294,028
2014-07-24	35.02	34.34	35.81	33	-1.60%	16	520	17,798
2014-07-23	35.44	34.9	35.91	34.9	-2.57%	28	4,240	148,743
2014-07-22	35.44	35.82	35.93	35.44	+1.04%	8	430	15,349
2014-07-21	35.86	35.45	35.99	35.18	+0.62%	6	250	8,957
2014-07-18	35.22	35.23	35.64	35.22	-0.68%	11	530	18,692
2014-07-17	35.96	35.47	35.96	35.3	-0.39%	8	430	15,260
2014-07-16	35.99	35.61	35.99	35.51	-1.08%	21	700	24,945
2014-07-15	35.89	36	36	35.89	0.00%	3	60	2,157
2014-07-14	35.78	36	36	35.76	+0.19%	14	950	34,132
2014-07-11	36.7	35.93	36.7	35.7	+0.22%	9	160	5,754
2014-07-10	36.18	35.85	36.18	35.31	-0.25%	28	1,290	46,082
2014-07-09	36.29	35.94	36.29	35.93	-1.07%	28	3,710	133,604
2014-07-08	36.46	36.33	36.76	36.24	-0.87%	12	450	16,363
2014-07-07	36.49	36.65	36.99	36.37	+0.16%	19	1,620	59,063
2014-07-04	37.04	36.59	37.18	36.2	-0.52%	55	2,950	107,817
2014-07-03	37.16	36.78	37.17	36.08	+0.63%	14	640	23,372
2014-07-02	37	36.55	38.24	36.05	-0.89%	71	9,910	362,165
2014-07-01	36.82	36.88	37	36.05	-0.27%	36	2,440	89,599
2014-06-30	36.97	36.98	36.99	36.81	-0.62%	7	810	29,954
2014-06-27	37.21	37.21	37.21	37.21	+1.22%	1	10	372
2014-06-26	37.02	36.76	37.02	36.76	-0.65%	14	870	32,108
2014-06-25	37.49	37	37.5	36.98	-0.54%	47	35,840	1,326,344
2014-06-24	37.23	37.2	37.23	37.11	-0.13%	38	20,000	743,888
2014-06-23	37.29	37.25	37.29	37.21	-1.01%	24	21,120	786,741
2014-06-20	37.71	37.63	37.71	37.63	+0.37%	2	20	753
2014-06-19	37.35	37.49	37.5	37.35	0.00%	8	470	17,619
2014-06-18	37.99	37.49	38	37.49	-1.32%	33	20,760	779,145
2014-06-17	38.46	37.99	38.46	37.26	+0.03%	21	7,270	276,080
2014-06-16	37.98	37.98	37.98	37.98	-0.05%	2	40	1,519
2014-06-11	38.46	38	38.47	38	-1.09%	10	1,250	47,528
2014-06-10	37.75	38.42	38.43	37.5	-0.05%	37	2,550	97,145
2014-06-09	38.88	38.44	38.88	37.75	0.00%	7	90	3,450

Архив котировок акции ROSB по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014