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)
2018-12-28	58.4	59.2	59.2	58.2	+0.34%	4	920	53,834
2018-12-27	59	59	59	59	+0.68%	1	10	590
2018-12-26	58.8	58.6	58.8	58.6	-2.33%	2	20	1,174
2018-12-25	59.6	60	60	59.6	+0.33%	6	270	16,148
2018-12-24	59.6	59.8	60	59.6	+2.40%	6	130	7,774
2018-12-21	59.2	58.4	59.2	58.4	-3.63%	3	150	8,774
2018-12-20	61	60.6	61	58.2	-2.57%	19	550	32,442
2018-12-19	60.2	62.2	62.2	60.2	+0.32%	8	150	9,190
2018-12-18	61	62	62	59	-1.59%	13	2,560	153,724
2018-12-17	61	63	64	61	+6.78%	12	240	14,954
2018-12-14	62	59	63	59	-4.53%	8	380	23,100
2018-12-13	61	61.8	61.8	61	+5.10%	3	200	12,280
2018-12-11	59.2	58.8	60.4	58.8	-4.85%	10	380	22,484
2018-12-10	59.2	61.8	61.8	59.2	0.00%	4	40	2,402
2018-12-05	61.6	61.8	61.8	61.6	+1.98%	4	640	39,524
2018-12-03	60.4	60.6	61.6	60.4	-1.62%	9	170	10,288
2018-11-30	60.2	61.6	61.6	57	-0.32%	11	1,020	59,366
2018-11-29	61.6	61.8	61.8	61.6	0.00%	3	40	2,470
2018-11-28	62	61.8	62	60.6	-2.22%	5	50	3,070
2018-11-27	63.2	63.2	63.2	63.2	+3.61%	2	20	1,264
2018-11-26	62	61	62	61	-3.17%	6	150	9,172
2018-11-23	63	63	63	63	+3.96%	4	40	2,520
2018-11-22	63.2	60.6	63.2	60.6	-1.62%	7	90	5,554
2018-11-21	61.2	61.6	61.6	61.2	-2.22%	2	20	1,228
2018-11-20	63	63	63	63	0.00%	1	820	51,660
2018-11-19	61.2	63	63	61	+0.32%	8	120	7,508
2018-11-16	62.4	62.8	62.8	62.4	-0.32%	2	460	28,708
2018-11-15	63	63	63	63	+1.61%	1	10	630
2018-11-14	62.4	62	63	62	-0.96%	6	110	6,898
2018-11-13	62.6	62.6	62.6	62.6	+1.95%	1	20	1,252
2018-11-12	61.4	61.4	61.4	61.4	+0.33%	1	50	3,070
2018-11-09	61.4	61.2	61.4	61.2	+0.99%	3	110	6,734
2018-11-08	56.8	60.6	61	56.8	-0.33%	7	340	20,568
2018-11-07	62.4	60.8	62.4	60.8	-2.56%	4	230	14,036
2018-11-06	61.4	62.4	63	61.4	+0.97%	4	540	33,676
2018-11-02	61.8	61.8	61.8	61.8	0.00%	1	10	618
2018-11-01	62.6	61.8	62.6	61.8	-1.28%	2	30	1,870
2018-10-31	62.4	62.6	62.8	61.4	+1.29%	5	80	4,948
2018-10-30	62	61.8	62.8	60.6	+1.31%	13	270	16,600
2018-10-29	61	61	62.8	60	-0.97%	14	240	14,710
2018-10-26	61.4	61.6	61.6	61.4	+1.32%	4	70	4,308
2018-10-25	60.6	60.8	60.8	60.6	+1.33%	3	120	7,294
2018-10-24	60.6	60	60.6	60	-0.66%	3	30	1,812
2018-10-23	60.4	60.4	60.4	60.4	0.00%	1	10	604
2018-10-22	59.2	60.4	61.6	58.8	+0.67%	17	760	46,414
2018-10-19	59	60	60	58.2	+1.69%	11	500	29,834
2018-10-18	59.6	59	59.8	59	+1.03%	6	220	13,118
2018-10-17	59.4	58.4	59.4	58.4	-1.02%	3	110	6,434
2018-10-16	59.8	59	60	54.4	+1.72%	37	870	49,772
2018-10-15	59.2	58	59.2	58	-0.34%	7	240	13,986
2018-10-12	58.2	58.2	58.2	58.2	-2.68%	3	220	12,804
2018-10-11	58.4	59.8	59.8	58.2	0.00%	6	70	4,120
2018-10-10	60	59.8	60.6	59.8	-1.97%	4	50	3,004
2018-10-09	60.6	61	61.4	60.6	+1.67%	13	200	12,204
2018-10-08	60.8	60	60.8	58.4	0.00%	11	120	7,140
2018-10-05	60.4	60	61	59	+1.69%	9	400	24,300
2018-10-04	61.8	59	61.8	58.4	-1.67%	9	360	21,306
2018-10-03	60	60	60.6	60	+3.45%	13	1,350	81,364
2018-10-02	58	58	58	58	0.00%	1	450	26,100
2018-10-01	58.2	58	58.2	58	-0.34%	8	90	5,230
2018-09-28	58.2	58.2	60	58	+4.30%	16	870	50,980
2018-09-27	55.8	55.8	55.8	55.8	-3.79%	7	490	27,342
2018-09-26	57.2	58	58	57.2	0.00%	2	20	1,152
2018-09-25	60	58	61	58	-1.69%	8	110	6,554
2018-09-24	61.8	59	63.8	59	-1.67%	10	140	8,694
2018-09-21	58.8	60	60.2	58.8	+4.17%	7	100	5,946
2018-09-20	57.4	57.6	62	56	+2.13%	27	680	39,356
2018-09-19	52.2	56.4	56.4	52.2	+2.55%	3	30	1,650
2018-09-18	54.2	55	55	54.2	+1.48%	3	1,050	57,742
2018-09-17	53	54.2	55	52	+4.23%	11	240	12,772
2018-09-14	52.4	52	52.4	52	-1.89%	3	100	5,216
2018-09-13	53	53	54	51.6	-3.64%	12	280	14,652
2018-09-12	55	55	55	55	+2.23%	1	20	1,100
2018-09-11	52.4	53.8	53.8	52.4	+0.75%	3	80	4,208
2018-09-10	53	53.4	53.4	52.8	-0.74%	8	210	11,200
2018-09-07	53.8	53.8	53.8	53.8	-0.37%	1	10	538
2018-09-05	54.8	54	55	54	0.00%	3	200	10,954
2018-09-04	54	54	54	54	+0.37%	1	10	540
2018-09-03	53	53.8	54	53	-1.82%	5	190	10,208
2018-08-31	54.8	54.8	54.8	54.8	+1.48%	1	10	548
2018-08-30	55.2	54	58	51.8	-3.57%	46	1,540	82,640
2018-08-28	56	56	56	56	+1.82%	3	30	1,680
2018-08-27	53.2	55	55	53.2	+3.38%	3	40	2,182
2018-08-24	54	53.2	54	53.2	-5.00%	4	50	2,676
2018-08-23	56	56	56	56	-1.41%	1	10	560
2018-08-21	55.4	56.8	57	54	+2.53%	15	260	14,334
2018-08-20	54.2	55.4	55.4	54.2	+2.21%	5	80	4,370
2018-08-17	54.2	54.2	54.2	54.2	-0.37%	3	30	1,626
2018-08-16	54.4	54.4	54.4	54.4	-1.09%	1	10	544
2018-08-15	55.2	55	56	55	-3.17%	8	140	7,784
2018-08-14	57	56.8	57	55	+1.43%	10	120	6,722
2018-08-08	57	56	57	56	0.00%	3	40	2,250
2018-08-07	55.4	56	58	55.4	0.00%	5	190	10,926
2018-08-02	57	56	57	56	-1.75%	3	60	3,380
2018-08-01	57	57	57.2	57	-4.68%	17	670	38,288
2018-07-30	57.5	59.8	59.8	57.5	+4.91%	8	100	5,845
2018-07-27	57	57	57	57	0.00%	3	150	8,550
2018-07-26	56	57	57	56	+1.79%	11	270	15,325
2018-07-25	56	56	56	55	0.00%	5	70	3,870
2018-07-24	55	56	56	55	0.00%	10	220	12,209
2018-07-23	56	56	56	56	0.00%	1	50	2,800
2018-07-20	57	56	58	54.4	0.00%	21	420	23,519
2018-07-19	55.5	56	56	55	-1.75%	4	230	12,825
2018-07-18	57	57	57	57	0.00%	1	10	570
2018-07-17	57	57	57	57	+1.79%	1	10	570
2018-07-12	55.3	56	56	54.3	+1.08%	6	220	12,106
2018-07-11	55.4	55.4	55.4	55.4	+0.36%	1	10	554
2018-07-10	57.4	55.2	57.4	55.2	-3.83%	9	870	49,522
2018-07-09	57.4	57.4	57.4	57.4	+2.50%	2	20	1,148
2018-07-06	54.3	56	56	54.3	0.00%	5	90	5,006
2018-07-04	56	56	56	56	-1.75%	4	80	4,480
2018-07-03	57	57	57	57	0.00%	1	50	2,850
2018-07-02	56.5	57	57	56.1	+0.88%	5	110	6,226
2018-06-29	57	56.5	57	56.5	-0.88%	3	180	10,245
2018-06-28	57.1	57	57.1	56.5	-2.06%	9	330	18,815
2018-06-27	57.1	58.2	58.2	57.1	+1.93%	4	80	4,620
2018-06-26	57.3	57.1	57.3	57.1	-0.35%	8	220	12,601
2018-06-25	57.2	57.3	57.3	57.2	-1.21%	3	100	5,721
2018-06-22	58	58	58	58	0.00%	1	20	1,160
2018-06-21	58	58	58	58	0.00%	1	10	580
2018-06-20	57.5	58	58	57.5	+1.05%	4	180	10,395
2018-06-19	58	57.4	58	57.4	-3.37%	2	20	1,154
2018-06-14	59.4	59.4	59.4	59.4	+0.85%	1	10	594
2018-06-13	59	58.9	59	58	+2.43%	6	70	4,116
2018-06-11	57.3	57.5	58	57.3	-2.71%	3	30	1,728
2018-06-09	59.1	59.1	59.1	59.1	-1.34%	1	20	1,182
2018-06-08	60	59.9	60.6	59.9	0.00%	6	810	48,605
2018-06-07	57.6	59.9	60.9	57.6	+0.34%	10	160	9,571
2018-06-06	57.5	59.7	59.7	57.5	+4.01%	13	1,330	79,230
2018-06-04	58.1	57.4	58.1	57.4	+0.17%	3	170	9,777
2018-06-01	57.3	57.3	57.3	57.3	-1.21%	2	50	2,865
2018-05-31	57.3	58	58	57.3	0.00%	4	40	2,313
2018-05-30	57.5	58	58	57.5	+1.40%	4	40	2,305
2018-05-29	57.1	57.2	58	57.1	-3.70%	14	750	43,096
2018-05-28	58.1	59.4	59.4	57	-0.83%	21	760	43,490
2018-05-24	58.8	59.9	59.9	58.8	-0.17%	4	340	20,036
2018-05-23	59.1	60	70.4	57.1	+3.27%	95	5,060	316,797
2018-05-22	58.1	58.1	58.1	58.1	-2.84%	4	120	6,972
2018-05-18	59.8	59.8	59.8	59.8	+1.36%	1	10	598
2018-05-17	59	59	59	59	-2.48%	1	20	1,180
2018-05-16	58	60.5	62	57	+2.54%	30	1,000	59,292
2018-05-15	59.2	59	59.2	59	-1.67%	2	20	1,182
2018-05-14	59.8	60	60	59.8	+1.69%	6	170	10,197
2018-05-11	59.2	59	59.2	59	0.00%	2	30	1,772
2018-05-10	59	59	59	59	-1.67%	1	10	590
2018-05-07	58.8	60	60.5	58.8	+1.69%	8	510	30,696
2018-05-03	59	59	59	59	-0.67%	1	10	590
2018-05-02	58.2	59.4	59.9	58.2	+0.68%	7	250	14,743
2018-04-30	59	59	59	59	+1.03%	1	10	590
2018-04-28	57.3	58.4	58.4	57.3	-0.17%	4	530	30,854
2018-04-27	58.9	58.5	59	57	+0.86%	14	1,020	59,467
2018-04-26	60.6	58	60.6	58	-2.68%	21	670	39,764
2018-04-25	60.2	59.6	60.2	59.6	-1.49%	4	50	3,003
2018-04-24	61.6	60.5	62	59.2	+0.67%	13	1,490	90,570
2018-04-23	58.8	60.1	61.8	58.4	+3.62%	31	1,610	96,798
2018-04-20	58	58	58	58	+0.35%	1	20	1,160
2018-04-19	57.1	57.8	57.9	57.1	+0.87%	12	530	30,595
2018-04-18	56.3	57.3	57.3	56.3	+0.53%	2	40	2,262
2018-04-16	57	57	57	57	-0.87%	1	10	570
2018-04-13	57	57.5	57.5	57	+0.88%	2	140	8,035
2018-04-12	57.9	57	57.9	57	+1.79%	4	40	2,294
2018-04-11	56	56	56	56	-5.08%	1	120	6,720
2018-04-10	56.5	59	60	55.3	+3.69%	16	270	15,089
2018-04-09	59.9	56.9	59.9	56.3	-3.72%	12	320	18,173
2018-04-06	59.1	59.1	59.1	59.1	+0.17%	1	20	1,182
2018-04-05	58.7	59	60.3	58.1	-0.84%	10	350	20,900
2018-04-03	59.4	59.5	59.5	59.4	+2.59%	6	310	18,418
2018-04-02	59.2	58	60.5	58	0.00%	25	1,520	91,005
2018-03-30	58	58	58	58	+2.65%	1	10	580
2018-03-29	57	56.5	60	56.5	0.00%	18	2,940	175,600
2018-03-28	55.3	56.5	57	55.2	+2.36%	8	930	51,738
2018-03-27	55.8	55.2	55.8	55.2	-1.60%	3	250	13,825
2018-03-26	55.1	56.1	57.9	54.7	-3.11%	12	290	16,440
2018-03-23	57.1	57.9	57.9	57	-0.17%	4	140	8,008
2018-03-22	54.4	58	61.3	54.4	+3.57%	32	1,320	74,935
2018-03-21	55.4	56	56	55.3	+0.18%	3	210	11,693
2018-03-20	55.6	55.9	56.8	55.1	+0.72%	19	910	50,529
2018-03-19	56.1	55.5	56.4	53.8	-2.63%	17	550	30,195
2018-03-16	56.1	57	57	56	-1.55%	14	310	17,564
2018-03-15	57.1	57.9	60.8	56.9	+1.40%	27	1,780	105,556
2018-03-14	57.1	57.1	57.1	57.1	-2.06%	2	50	2,855
2018-03-12	57.9	58.3	58.9	57.9	+0.69%	8	790	46,351
2018-03-09	58.2	57.9	58.2	57.9	+1.40%	3	50	2,902
2018-03-07	57	57.1	57.1	56.3	0.00%	3	280	15,890
2018-03-06	57.1	57.1	57.1	57.1	0.00%	1	10	571
2018-03-05	57	57.1	58	57	-0.87%	8	1,210	69,990
2018-03-02	55.1	57.6	58	55.1	+1.41%	22	1,170	66,298
2018-03-01	55.5	56.8	56.8	55.5	+0.18%	2	20	1,123
2018-02-28	56.7	56.7	56.7	56	-1.90%	6	500	28,191
2018-02-26	56.3	57.8	57.8	56.2	+0.17%	3	60	3,392
2018-02-22	56	57.7	57.7	55.1	+3.59%	27	1,570	88,890
2018-02-21	55.6	55.7	55.7	55	-0.36%	7	280	15,512
2018-02-20	55.8	55.9	56	54	-1.06%	18	450	24,891
2018-02-19	56.9	56.5	58.2	55.6	+0.53%	12	150	8,466
2018-02-16	57	56.2	57	55.6	-1.40%	15	340	19,067
2018-02-15	56.6	57	57	56.6	+0.53%	10	3,070	174,950
2018-02-14	56.7	56.7	56.8	56	-0.87%	8	160	9,008
2018-02-13	58	57.2	58	57.2	+1.06%	13	540	31,012
2018-02-12	56.6	56.6	56.7	55.9	0.00%	8	210	11,889
2018-02-09	57	56.6	57	56.4	-2.41%	6	200	11,306
2018-02-08	58	58	58	58	+1.40%	3	30	1,740
2018-02-07	57.2	57.2	57.2	57.2	+1.60%	1	10	572
2018-02-06	56.7	56.3	56.7	56.2	-0.35%	6	450	25,351
2018-02-05	56.5	56.5	56.5	56.5	-0.88%	1	250	14,125
2018-02-02	57.1	57	57.1	57	+0.53%	2	70	3,992
2018-02-01	58.1	56.7	58.4	53.4	-3.08%	39	1,480	82,922
2018-01-31	58.4	58.5	58.5	58.2	-0.68%	4	520	30,374
2018-01-30	59	58.9	59	58	-0.67%	5	50	2,935
2018-01-29	59.4	59.3	59.9	59.3	-1.17%	3	120	7,132
2018-01-26	60	60	60.1	60	+0.50%	19	2,720	163,202
2018-01-25	57.6	59.7	59.7	57.6	+3.65%	19	1,340	78,965
2018-01-24	58.5	57.6	58.5	57.5	-3.84%	30	710	41,160
2018-01-23	59.1	59.9	59.9	59	+1.70%	6	270	16,030
2018-01-22	58.4	58.9	58.9	58.2	-1.01%	9	330	19,304
2018-01-19	61	59.5	61.7	58.1	-0.83%	19	580	34,309
2018-01-18	60	60	61	59	+2.56%	32	1,870	112,498
2018-01-17	57.4	58.5	60	57.4	-0.68%	28	1,540	91,353
2018-01-16	56.9	58.9	58.9	56.9	+3.15%	14	2,000	117,043
2018-01-15	57.1	57.1	57.9	57.1	+0.18%	4	150	8,588
2018-01-12	57	57	57.3	56.8	+0.18%	4	80	4,561
2018-01-11	55.9	56.9	56.9	55.9	+1.61%	4	210	11,923
2018-01-10	56	56	57.9	56	0.00%	16	1,120	63,650
2018-01-09	55.8	56	56.9	55.7	+2.75%	6	120	6,729
2018-01-04	54.5	54.5	54.5	54.5	+1.49%	3	30	1,635
2018-01-03	53.7	53.7	53.7	53.7	0.00%	1	10	537

Архив котировок акции ROSB по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014