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)
2019-12-30	79	77.6	79	76	-1.77%	45	1,870	144,352
2019-12-27	77	79	85	77	+2.86%	247	12,190	984,008
2019-12-26	76.8	76.8	80	73.6	-2.54%	59	2,160	165,740
2019-12-25	75.4	78.8	79.4	73	+3.41%	91	7,450	559,740
2019-12-24	75.2	76.2	76.2	75	-0.52%	25	1,400	105,278
2019-12-23	77	76.6	77.8	75.6	-0.26%	14	800	60,952
2019-12-20	74.8	76.8	78.2	74.8	-1.54%	22	1,420	108,280
2019-12-19	76	78	78.8	75	+1.56%	103	6,720	510,874
2019-12-18	77.2	76.8	90.8	76.2	-0.78%	268	16,670	1,337,094
2019-12-17	77.4	77.4	77.4	75.4	0.00%	37	2,220	169,600
2019-12-16	77.8	77.4	78.8	76.2	-1.53%	29	540	41,846
2019-12-13	77.8	78.6	80	75	+1.29%	111	6,910	534,082
2019-12-12	77	77.6	80.8	74.2	-0.51%	103	6,600	505,898
2019-12-11	90.2	78	92	74	-6.70%	785	37,470	2,980,590
2019-12-10	59.2	83.6	83.6	59.2	+39.80%	270	29,610	2,320,092
2019-12-09	59.2	59.8	61.2	58.2	+1.36%	25	2,380	144,046
2019-12-06	58.4	59	59	58.4	-0.67%	3	100	5,852
2019-12-05	59	59.4	59.4	59	-1.00%	6	1,200	70,926
2019-12-04	60	60	60	58.2	-0.99%	8	810	48,180
2019-12-03	59.6	60.6	61	58.8	+2.71%	39	1,570	94,744
2019-12-02	59.6	59	59.6	58.6	-1.01%	13	890	52,724
2019-11-29	58.6	59.6	59.6	58.6	+0.34%	3	80	4,728
2019-11-28	59.4	59.4	59.4	59.4	-0.34%	1	10	594
2019-11-27	58.2	59.6	59.6	58.2	+1.02%	10	480	28,390
2019-11-26	58.2	59	59	57.6	+0.68%	6	180	10,446
2019-11-25	61	58.6	61	57.2	-2.01%	77	5,230	304,632
2019-11-22	59.4	59.8	59.8	58.6	0.00%	8	200	11,916
2019-11-21	59.2	59.8	59.8	59	+0.67%	7	380	22,580
2019-11-20	59.4	59.4	59.4	59.4	+0.34%	1	120	7,128
2019-11-19	59	59.2	59.2	59	0.00%	3	110	6,492
2019-11-18	59.8	59.2	59.8	59.2	-1.33%	4	90	5,334
2019-11-15	59.8	60	61	59.8	+0.33%	13	620	37,268
2019-11-14	60	59.8	60	59	+1.01%	5	80	4,782
2019-11-13	58	59.2	60.4	57.8	+0.68%	19	750	44,492
2019-11-12	58.2	58.8	58.8	58.2	-0.68%	5	150	8,766
2019-11-11	58.4	59.2	59.2	58.2	+0.68%	9	280	16,356
2019-11-07	58.4	58.8	59.6	58.4	-1.01%	8	90	5,302
2019-11-06	59.4	59.4	59.4	58.4	-0.34%	4	50	2,940
2019-11-05	58	59.6	59.8	57	+1.71%	50	1,700	99,148
2019-11-01	59.2	58.6	59.8	58.6	-0.68%	4	110	6,548
2019-10-31	60	59	60	59	+2.08%	13	470	28,002
2019-10-30	58	57.8	59.4	57.8	-0.34%	12	470	27,358
2019-10-29	59.4	58	59.4	58	-2.03%	3	110	6,394
2019-10-28	58.2	59.2	59.2	58	-0.67%	12	200	11,710
2019-10-25	58.8	59.6	59.6	58.8	+2.76%	7	190	11,248
2019-10-24	59.4	58	59.4	58	-0.68%	10	410	23,952
2019-10-23	59	58.4	59.6	58.2	-1.35%	15	330	19,438
2019-10-22	59.8	59.2	60.4	50.4	-1.33%	53	3,180	177,206
2019-10-21	61.8	60	61.8	60	-0.66%	2	20	1,218
2019-10-18	60.8	60.4	61.2	60.2	-0.98%	7	230	13,934
2019-10-17	57.6	61	62	57	+7.02%	43	1,780	104,960
2019-10-16	56.2	57	57.8	56.2	0.00%	16	550	31,168
2019-10-15	57.6	57	57.6	56.4	0.00%	15	480	27,388
2019-10-14	58.2	57	58.2	57	-1.72%	6	210	12,120
2019-10-11	59.2	58	59.2	58	-0.68%	16	360	21,144
2019-10-10	60	58.4	60	53.6	-2.34%	30	1,160	67,498
2019-10-09	59.8	59.8	59.8	59.8	-1.32%	3	70	4,186
2019-10-08	60	60.6	60.6	59.6	+0.66%	5	290	17,370
2019-10-07	61.6	60.2	61.6	60.2	-1.31%	9	400	24,222
2019-10-04	60	61	61.8	59	+2.35%	51	3,350	201,168
2019-10-03	59	59.6	60	59	+1.02%	5	120	7,162
2019-10-02	58.2	59	59.8	58.2	-0.34%	6	80	4,720
2019-10-01	59.6	59.2	59.6	59.2	0.00%	4	200	11,858
2019-09-30	59.4	59.2	60.2	59.2	-0.34%	10	510	30,588
2019-09-26	59.4	59.4	59.4	59.4	-0.67%	2	20	1,188
2019-09-25	59.4	59.8	59.8	58.8	+1.70%	5	120	7,128
2019-09-23	59	58.8	59	58.8	-1.01%	7	430	25,360
2019-09-20	59.8	59.4	59.8	59.4	-1.00%	5	80	4,774
2019-09-19	60	60	60	60	+1.01%	2	790	47,400
2019-09-18	60.4	59.4	60.4	59.4	-1.00%	6	1,760	106,252
2019-09-17	59.6	60	60	59.6	+0.33%	4	120	7,192
2019-09-16	58.8	59.8	60	58.8	-0.66%	10	110	6,524
2019-09-13	62.6	60.2	62.6	58.2	-1.63%	43	1,810	108,772
2019-09-12	61	61.2	61.2	59.4	+2.00%	15	360	21,892
2019-09-11	60.8	60	62	59.6	+0.33%	11	2,450	149,826
2019-09-10	60.2	59.8	60.8	59.2	+1.36%	10	150	9,012
2019-09-09	60.8	59	60.8	59	-1.34%	13	460	27,610
2019-09-06	59.8	59.8	60.4	59.8	+0.67%	5	70	4,198
2019-09-05	61.4	59.4	62.6	59	0.00%	21	1,590	97,304
2019-09-04	59.2	59.4	66	59.2	+1.02%	48	3,780	241,622
2019-09-03	58.6	58.8	59.6	58.6	-0.34%	4	40	2,366
2019-09-02	58.8	59	60	58.8	-0.67%	9	290	17,340
2019-08-30	59.6	59.4	59.8	59.4	+1.37%	6	160	9,532
2019-08-29	59.8	58.6	59.8	58.6	+1.03%	9	320	19,100
2019-08-28	59.8	58	60	58	-1.36%	11	330	19,426
2019-08-27	57.8	58.8	59	57.8	+0.68%	3	50	2,932
2019-08-26	57.4	58.4	59	57.4	-0.34%	6	140	8,214
2019-08-23	58.6	58.6	58.6	58.6	0.00%	2	20	1,172
2019-08-22	60	58.6	60	58.6	-0.68%	8	180	10,692
2019-08-21	57.2	59	59	57	+0.68%	10	130	7,614
2019-08-20	64	58.6	64	57.2	+0.69%	20	530	32,098
2019-08-19	57.2	58.2	58.2	57.2	-1.02%	7	230	13,216
2019-08-16	58	58.8	58.8	57.2	+1.38%	9	100	5,838
2019-08-15	57	58	58	56	+1.05%	24	3,360	190,438
2019-08-14	59.2	57.4	60.6	55.8	-4.01%	46	2,120	123,628
2019-08-13	59	59.8	60	58.2	-0.33%	12	260	15,312
2019-08-12	60	60	60	60	+0.33%	2	60	3,600
2019-08-09	60	59.8	60.4	59.2	-1.32%	13	270	16,050
2019-08-08	61	60.6	61	59.6	-0.66%	11	400	24,024
2019-08-07	59.4	61	61	59.2	+2.01%	23	1,420	84,788
2019-08-06	60.6	59.8	61.4	59.6	-1.97%	19	410	24,664
2019-08-05	58.8	61	63	58	+3.39%	38	3,940	237,538
2019-08-02	59.2	59	60.4	59	-2.64%	12	510	30,190
2019-08-01	59.4	60.6	60.6	59.4	0.00%	3	30	1,800
2019-07-31	60.2	60.6	60.6	59	-0.98%	14	340	20,356
2019-07-30	59.2	61.2	61.6	59.2	+1.32%	14	300	18,264
2019-07-29	60	60.4	60.6	59.6	+1.68%	11	230	13,842
2019-07-26	60	59.4	60	59.4	-1.00%	2	40	2,382
2019-07-25	60.4	60	60.4	59.2	-1.32%	11	250	14,868
2019-07-24	60	60.8	60.8	60	+1.33%	13	280	16,842
2019-07-22	60.8	60	61.6	57.8	-2.91%	67	4,650	274,834
2019-07-19	60	61.8	62	58.8	+3.00%	49	4,440	269,494
2019-07-18	58.8	60	60	58.4	-0.33%	23	2,750	161,784
2019-07-17	60	60.2	60.2	59	+1.01%	9	160	9,532
2019-07-16	60.6	59.6	61	59.6	0.00%	24	510	30,626
2019-07-15	58.8	59.6	61	58.8	-0.67%	40	3,120	186,202
2019-07-12	59.6	60	60	59.2	+2.39%	15	230	13,730
2019-07-11	59.8	58.6	59.8	58.6	-2.33%	7	100	5,900
2019-07-10	59	60	60	58.6	0.00%	5	70	4,150
2019-07-09	59.2	60	60	59.2	+0.33%	6	390	23,102
2019-07-08	59.6	59.8	60.6	59	+0.67%	28	890	53,318
2019-07-05	56.2	59.4	61.4	56	+3.48%	85	4,590	269,978
2019-07-04	57.8	57.4	58.6	57.4	-0.69%	10	400	23,152
2019-07-03	57.8	57.8	57.8	56.8	-0.34%	20	1,990	113,492
2019-07-02	58.2	58	58.2	58	+1.75%	5	50	2,904
2019-07-01	57.2	57	57.8	57	-0.70%	13	560	32,150
2019-06-28	58	57.4	58	57.2	0.00%	11	450	25,802
2019-06-27	57.2	57.4	57.6	57.2	-0.69%	6	180	10,318
2019-06-26	57	57.8	58.6	56.6	0.00%	31	690	39,754
2019-06-25	58	57.8	58	57	+1.40%	8	110	6,338
2019-06-24	56.4	57	58	56.4	-0.70%	17	420	24,168
2019-06-21	57.4	57.4	57.6	57.2	-0.35%	7	100	5,746
2019-06-20	57.6	57.6	58	56.8	+1.41%	17	600	34,256
2019-06-19	58	56.8	58	56.8	-0.35%	9	460	26,522
2019-06-18	57.8	57	58.2	57	-0.35%	12	360	20,808
2019-06-17	57.2	57.2	57.2	56.2	-0.35%	9	280	15,820
2019-06-14	57	57.4	57.4	56.4	+0.70%	8	300	17,026
2019-06-13	58	57	58.8	56.6	+0.71%	19	370	21,210
2019-06-11	57.8	56.6	57.8	56.2	-0.70%	9	210	11,914
2019-06-10	57	57	57	57	+1.79%	1	20	1,140
2019-06-07	56	56	56.4	56	-1.75%	9	1,100	61,674
2019-06-06	57	57	58	57	+0.71%	3	40	2,290
2019-06-05	56.2	56.6	56.6	56	-2.08%	5	50	2,808
2019-06-04	56.8	57.8	57.8	56.8	+3.58%	7	120	6,896
2019-06-03	56.8	55.8	56.8	55.8	-0.71%	3	100	5,670
2019-05-31	55.8	56.2	56.2	55.2	+0.36%	11	400	22,388
2019-05-30	55.6	56	56	55	+0.72%	6	70	3,904
2019-05-29	54.8	55.6	55.6	54.6	+1.09%	5	180	9,860
2019-05-28	55.4	55	55.4	55	-0.72%	5	280	15,416
2019-05-27	55.8	55.4	55.8	55.4	-1.07%	2	20	1,112
2019-05-23	56	56	56	55.2	+0.72%	7	160	8,934
2019-05-22	56	55.6	56	55.6	+1.09%	5	70	3,904
2019-05-21	55	55	56	54.6	-1.08%	9	150	8,338
2019-05-20	54	55.6	56	54	+1.09%	12	190	10,366
2019-05-17	55	55	55.4	55	-0.36%	9	110	6,060
2019-05-16	55.4	55.2	55.6	54	-0.72%	14	580	31,664
2019-05-15	55.2	55.6	57	55.2	+1.46%	6	90	5,040
2019-05-14	55.6	54.8	55.6	54.8	-1.08%	14	420	23,088
2019-05-13	55.4	55.4	55.4	55.4	-0.36%	2	20	1,108
2019-05-10	56.4	55.6	56.4	55.6	-1.07%	2	40	2,232
2019-05-08	55.8	56.2	56.2	55.2	-0.35%	4	60	3,352
2019-05-07	57	56.4	57	56	0.00%	7	140	7,862
2019-05-06	56	56.4	56.4	56	+0.71%	6	450	25,220
2019-05-03	56	56	59	56	+1.08%	30	860	48,994
2019-05-02	55.4	55.4	55.4	55.4	-1.77%	1	10	554
2019-04-30	57.2	56.4	57.2	55	0.00%	15	320	18,022
2019-04-29	56.8	56.4	57	56	+0.71%	12	320	17,998
2019-04-26	55.8	56	57	55.2	0.00%	15	330	18,436
2019-04-25	56.2	56	56.6	56	-0.71%	9	210	11,808
2019-04-24	56.2	56.4	56.4	56.2	+0.71%	4	50	2,816
2019-04-23	56.2	56	56.4	55.6	-0.36%	9	190	10,620
2019-04-22	56.2	56.2	57	55.2	-1.06%	20	680	38,112
2019-04-19	56	56.8	56.8	55	+1.43%	13	330	18,666
2019-04-18	56.4	56	56.4	56	-0.71%	9	4,930	276,114
2019-04-17	56	56.4	56.4	56	+0.36%	5	170	9,542
2019-04-16	57.2	56.2	57.2	56.2	-0.35%	8	710	40,106
2019-04-15	57	56.4	58	54.8	-2.42%	64	13,750	764,336
2019-04-11	57.2	57.8	58	57	+1.40%	10	390	22,506
2019-04-10	56	57	57	54	+1.06%	26	1,580	87,378
2019-04-09	56.6	56.4	56.6	56.4	-0.35%	4	750	42,448
2019-04-08	57.2	56.6	57.2	56.4	-1.39%	10	370	20,964
2019-04-05	56.6	57.4	57.8	56.6	0.00%	8	350	20,044
2019-04-03	57.4	57.4	57.4	57.4	-0.35%	1	60	3,444
2019-04-02	57.4	57.6	57.8	57.4	+0.35%	6	230	13,240
2019-04-01	57.6	57.4	58	57.4	-0.35%	6	130	7,492
2019-03-29	58	57.6	58	57.6	+1.05%	8	260	14,990
2019-03-28	58.4	57	58.4	56.6	-0.70%	7	130	7,528
2019-03-27	57.8	57.4	57.8	56.8	+0.70%	6	470	26,756
2019-03-26	57	57	57	57	0.00%	1	10	570
2019-03-25	57	57	57	57	-1.04%	2	120	6,840
2019-03-22	57.8	57.6	58.2	57.6	+0.35%	10	730	42,124
2019-03-21	57.4	57.4	57.6	56.8	-0.35%	10	360	20,612
2019-03-20	57.8	57.6	57.8	56.8	-0.35%	15	700	40,088
2019-03-19	57.8	57.8	58.8	56.2	0.00%	25	760	43,884
2019-03-18	57	57.8	57.8	55.6	+1.40%	21	480	27,350
2019-03-15	56.6	57	57	55.6	+1.79%	13	230	13,002
2019-03-14	57	56	58	56	-3.45%	24	1,210	68,618
2019-03-13	58.6	58	59.8	57	+3.94%	38	770	44,898
2019-03-12	56.2	55.8	56.6	55.8	-0.36%	10	230	12,904
2019-03-11	55.8	56	56	55.8	+0.72%	4	160	8,930
2019-03-07	56	55.6	56.2	55.6	-1.07%	11	470	26,316
2019-03-06	57.6	56.2	57.6	56.2	-0.35%	7	290	16,408
2019-03-05	58.4	56.4	58.4	55.4	+1.08%	17	190	10,798
2019-03-04	55.8	55.8	56	55.2	-0.36%	29	1,000	55,456
2019-03-01	56.4	56	56.4	56	-2.10%	22	1,160	65,388
2019-02-28	58	57.2	58	56.4	-0.35%	12	190	10,864
2019-02-27	58	57.4	58.4	57.4	-1.71%	14	830	48,178
2019-02-26	57.6	58.4	58.4	57.6	-0.34%	9	430	25,052
2019-02-25	58.2	58.6	58.8	57.8	-2.01%	32	4,560	264,610
2019-02-22	60	59.8	60	58.6	-0.33%	10	230	13,606
2019-02-21	60.2	60	60.2	58.2	0.00%	13	270	16,070
2019-02-20	60	60	60	60	0.00%	4	210	12,600
2019-02-19	60	60	61	60	0.00%	16	580	34,906
2019-02-18	59.8	60	60	59.8	+0.33%	8	250	14,960
2019-02-15	60	59.8	60	59.6	+0.34%	13	20,580	1,230,540
2019-02-14	59.6	59.6	60	59.6	0.00%	6	520	31,006
2019-02-13	60	59.6	60	59.6	-0.33%	7	220	13,126
2019-02-12	59.6	59.8	59.8	59.6	+0.67%	16	11,490	686,994
2019-02-11	59.8	59.4	59.8	59.4	-0.67%	3	40	2,380
2019-02-08	59.4	59.8	59.8	59.4	+0.67%	12	1,100	65,742
2019-02-07	59.4	59.4	59.6	59.4	0.00%	15	1,010	59,996
2019-02-06	60	59.4	60	59.2	+1.71%	20	3,100	184,416
2019-02-05	58.2	58.4	59.6	58.2	-1.02%	10	1,780	103,652
2019-02-04	59	59	59.4	58.6	0.00%	11	120	7,080
2019-02-01	58.6	59	59	58.6	+0.68%	17	340	20,030
2019-01-31	58.8	58.6	59	58.6	-0.68%	24	21,410	1,257,028
2019-01-30	58.6	59	59.2	58.2	0.00%	54	40,850	2,407,668
2019-01-29	55	59	60	54.6	+8.86%	330	128,500	7,436,780
2019-01-28	55	54.2	55.2	53	-3.21%	274	123,090	6,578,030
2019-01-25	58.6	56	59	54.6	-3.45%	212	21,640	1,217,034
2019-01-24	60	58	60	57	-2.68%	34	2,300	132,274
2019-01-23	59	59.6	60	57.6	-0.67%	43	7,520	444,836
2019-01-22	60.6	60	60.6	59	-0.99%	8	690	40,774
2019-01-21	60.6	60.6	60.6	60.6	+0.33%	2	250	15,150
2019-01-18	60	60.4	60.4	60	-0.66%	3	2,530	151,804
2019-01-16	60.8	60.8	60.8	59.4	+0.33%	5	80	4,840
2019-01-15	60	60.6	60.6	60	+1.34%	7	310	18,648
2019-01-14	57	59.8	60	56.2	-1.64%	24	1,440	84,250
2019-01-11	60.8	60.8	60.8	60.4	+1.33%	6	100	6,076
2019-01-10	61.4	60	61.4	60	-2.28%	7	230	13,832
2019-01-09	59.8	61.4	61.4	59.8	+4.78%	9	140	8,488
2019-01-08	58.4	58.6	58.6	58.4	0.00%	3	80	4,674

Архив котировок акции ROSB по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014