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)
2020-12-30	78	77.8	78	77.6	+2.10%	22	1,040	80,922
2020-12-29	77.8	76.2	80	75.2	-1.30%	74	3,490	271,152
2020-12-28	78	77.2	78	75	-0.52%	108	6,400	485,564
2020-12-25	76.6	77.6	78	75	+0.78%	30	970	74,500
2020-12-24	77.6	77	78	77	0.00%	17	500	38,828
2020-12-23	77.8	77	77.8	77	-0.77%	13	340	26,220
2020-12-22	76.2	77.6	78.2	76.2	+0.26%	21	260	20,224
2020-12-21	78	77.4	78	76.2	-0.77%	46	1,320	101,502
2020-12-18	79	78	79	77	0.00%	40	1,430	110,844
2020-12-17	78.8	78	81.4	78	+0.26%	131	8,970	717,230
2020-12-16	78.2	77.8	90	77.2	-0.51%	632	25,560	2,066,332
2020-12-15	76.8	78.2	78.2	76.6	+1.82%	50	2,190	169,434
2020-12-14	77	76.8	77.4	76.8	-0.52%	16	400	30,790
2020-12-11	77.8	77.2	77.8	76.4	-0.26%	30	890	68,422
2020-12-10	78	77.4	78	76.4	+1.31%	27	470	36,338
2020-12-09	78	76.4	78	76.4	-1.55%	25	500	38,584
2020-12-08	76.6	77.6	77.6	76.2	+1.04%	24	790	60,444
2020-12-07	76.4	76.8	77.8	76.4	-1.03%	26	620	48,026
2020-12-04	76	77.6	78	76	+0.78%	33	1,100	84,220
2020-12-03	76	77	80.8	75.2	+0.52%	63	1,940	149,498
2020-12-02	78	76.6	80	74.8	0.00%	36	670	51,436
2020-12-01	77	76.6	77	76.6	0.00%	22	1,630	125,198
2020-11-30	76	76.6	77.4	76	-0.26%	16	240	18,440
2020-11-27	76.8	76.8	76.8	76.4	-0.26%	19	340	26,096
2020-11-26	76	77	77	76	+0.52%	18	1,230	94,670
2020-11-25	77.8	76.6	77.8	76	-0.78%	32	1,380	105,462
2020-11-24	76.8	77.2	77.4	76	+1.05%	49	2,310	177,262
2020-11-23	77.6	76.4	78	74.6	-0.78%	65	4,320	328,228
2020-11-20	78.2	77	78.2	75.8	-1.28%	57	1,200	92,530
2020-11-19	77.4	78	78	77.4	0.00%	9	110	8,546
2020-11-18	77.6	78	78.8	77	-0.51%	38	590	45,936
2020-11-17	78.2	78.4	79.8	77.4	0.00%	24	790	61,830
2020-11-16	78	78.4	79.4	77.8	0.00%	38	2,710	213,732
2020-11-13	79	78.4	79	77	+1.29%	43	860	67,272
2020-11-12	78	77.4	78	77.4	-0.77%	5	240	18,714
2020-11-11	77.6	78	78	77	-0.26%	29	1,000	77,492
2020-11-10	78	78.2	78.8	77.4	+0.26%	24	570	44,580
2020-11-09	78	78	81	78	+0.26%	55	1,630	128,870
2020-11-06	78.4	77.8	78.6	77	-0.77%	23	410	31,754
2020-11-05	77	78.4	82	76.6	+0.51%	113	5,490	430,400
2020-11-03	74.2	78	78	74.2	+1.04%	47	1,620	123,290
2020-11-02	78	77.2	78	77	-0.26%	17	700	54,432
2020-10-30	77.8	77.4	77.8	76.2	0.00%	16	430	32,984
2020-10-29	73.8	77.4	78.6	73	+4.88%	229	7,400	561,202
2020-10-28	77.2	73.8	77.2	73.8	-4.40%	55	3,560	265,352
2020-10-27	77.8	77.2	81.8	75.4	0.00%	134	3,870	301,254
2020-10-26	78.2	77.2	79	76	-2.03%	78	2,350	181,938
2020-10-23	74.2	78.8	85.8	74.2	+5.35%	372	17,540	1,409,588
2020-10-22	74.2	74.8	75	74.2	+0.27%	6	70	5,232
2020-10-21	74.8	74.6	75	74.2	-0.80%	6	100	7,472
2020-10-20	74.2	75.2	75.2	74.2	+0.53%	16	770	57,260
2020-10-19	75	74.8	75.6	74.8	-0.53%	4	90	6,766
2020-10-16	75	75.2	75.6	74.8	-0.27%	16	480	36,044
2020-10-15	75.8	75.4	76	75	-0.53%	22	390	29,426
2020-10-14	76.4	75.8	77	75	-1.04%	25	560	42,486
2020-10-13	76.4	76.6	77.2	75.4	+0.52%	12	200	15,248
2020-10-12	75.2	76.2	77.6	75.2	+0.26%	24	1,050	79,478
2020-10-09	76.8	76	76.8	75	-1.81%	17	940	71,716
2020-10-08	77	77.4	77.4	77	+1.04%	7	190	14,664
2020-10-07	76.4	76.6	77.8	76	-1.54%	14	580	44,424
2020-10-06	77.2	77.8	77.8	76.8	-0.26%	37	1,250	96,360
2020-10-05	78	78	78	77.2	+1.04%	10	170	13,216
2020-10-02	77.4	77.2	77.8	76	-1.03%	31	4,050	312,538
2020-10-01	78	78	78.6	77.6	+0.52%	13	530	41,232
2020-09-30	78.6	77.6	79	77.2	-0.51%	19	810	63,056
2020-09-29	78	78	78.4	78	-1.02%	14	240	18,800
2020-09-28	77.4	78.8	78.8	77.4	+0.25%	25	580	45,244
2020-09-25	76	78.6	78.6	76	+0.26%	23	570	44,108
2020-09-24	77.2	78.4	79.2	77.2	-0.76%	21	600	46,802
2020-09-23	79.2	79	79.2	79	0.00%	13	520	41,090
2020-09-22	78	79	79	78	+1.28%	17	530	41,784
2020-09-21	78.2	78	80	77.4	-1.27%	37	1,120	87,580
2020-09-18	79.8	79	80.4	79	0.00%	31	1,530	121,944
2020-09-17	80	79	80	79	-0.25%	18	390	30,868
2020-09-16	80	79.2	80.8	77.6	-1.98%	36	1,630	128,550
2020-09-15	81	80.8	81.6	79	-0.25%	24	1,310	105,820
2020-09-14	82.6	81	89.6	79.8	-1.22%	360	16,360	1,381,422
2020-09-11	77.2	82	83	77.2	+4.59%	77	3,560	285,908
2020-09-10	77.2	78.4	78.4	77	+0.51%	16	730	56,748
2020-09-09	79	78	79	76.4	-0.26%	45	1,460	112,680
2020-09-08	79.2	78.2	80	77	-2.01%	37	1,110	86,580
2020-09-07	77.6	79.8	81	77.6	-0.75%	15	210	16,722
2020-09-04	80.4	80.4	84.6	79.2	+1.01%	48	5,010	416,890
2020-09-03	81.4	79.6	82	78.4	+1.02%	29	1,350	107,658
2020-09-02	79.2	78.8	79.2	78.8	-1.01%	24	670	52,892
2020-09-01	81.8	79.6	82	78.8	-1.73%	54	1,630	129,978
2020-08-31	82	81	82	79	-0.25%	52	2,160	172,628
2020-08-28	82	81.2	82	80	-0.73%	68	2,950	237,850
2020-08-27	78	81.8	86	77.4	+5.14%	621	31,230	2,571,876
2020-08-26	77.8	77.8	85	76.2	0.00%	557	22,130	1,819,268
2020-08-25	75.8	77.8	77.8	75.8	+1.57%	19	480	36,820
2020-08-24	76.8	76.6	76.8	75.8	+0.26%	42	1,680	127,660
2020-08-21	79	76.4	79	76	-2.30%	46	1,300	100,630
2020-08-20	78	78.2	78.8	77.2	-0.76%	51	2,430	188,468
2020-08-19	79	78.8	85.8	76	+0.51%	416	17,480	1,411,448
2020-08-18	77.4	78.4	80.6	77	+0.77%	178	6,030	473,376
2020-08-17	80	77.8	81	77	-2.75%	131	5,750	455,800
2020-08-14	80	80	86	78.2	+4.17%	669	32,890	2,694,032
2020-08-13	71.8	76.8	92	71.4	+6.96%	2408	113,670	9,391,764
2020-08-12	70.6	71.8	72	70.6	0.00%	31	980	69,814
2020-08-11	70.6	71.8	71.8	70.4	+0.84%	16	560	39,762
2020-08-10	70.4	71.2	71.8	70.4	0.00%	27	2,390	170,428
2020-08-07	71.8	71.2	71.8	71	-0.28%	10	170	12,128
2020-08-06	72	71.4	72	71.2	+0.56%	19	1,780	127,192
2020-08-05	71.2	71	71.2	71	-0.56%	12	250	17,760
2020-08-04	70.4	71.4	72	70	+2.29%	52	1,520	107,874
2020-08-03	70.8	69.8	70.8	69.2	+0.87%	28	760	53,184
2020-07-31	70.4	69.2	70.8	69.2	-1.14%	23	520	36,260
2020-07-30	70.2	70	70.2	69.8	-0.28%	15	360	25,202
2020-07-29	70	70.2	70.8	70	0.00%	13	270	19,034
2020-07-28	69.2	70.2	71	69.2	-1.13%	33	1,090	76,428
2020-07-27	70.2	71	71.2	65.6	-0.28%	82	4,550	315,548
2020-07-24	69.8	71.2	72	69.8	+1.14%	34	1,370	96,528
2020-07-23	71	70.4	71.6	70.4	-0.56%	18	1,070	75,984
2020-07-22	70.6	70.8	71.4	70.4	-0.84%	11	270	19,110
2020-07-21	71.8	71.4	71.8	70.2	+1.13%	16	230	16,336
2020-07-20	70.6	70.6	71.8	70	-0.28%	21	690	48,594
2020-07-17	70.8	70.8	70.8	70.8	-1.12%	13	430	30,444
2020-07-16	71	71.6	71.6	71	+1.42%	5	140	9,950
2020-07-15	71.2	70.6	72	70.6	-0.56%	13	340	24,306
2020-07-14	71.8	71	72	71	-1.39%	10	200	14,314
2020-07-13	73.2	72	73.2	70.4	+0.84%	20	980	70,344
2020-07-10	71.6	71.4	73	70.2	+0.56%	27	390	28,190
2020-07-09	70	71	74.4	69.4	+1.43%	77	2,080	150,056
2020-07-08	71	70	71	69.4	-1.41%	17	350	24,470
2020-07-07	70.4	71	71	70	0.00%	10	190	13,358
2020-07-06	71.2	71	71.2	70	+1.14%	18	580	41,078
2020-07-03	70.4	70.2	71	69.6	+0.29%	13	1,200	84,458
2020-07-02	70	70	71	69	-0.57%	38	2,140	149,274
2020-06-30	70	70.4	71.6	69.8	+0.57%	9	140	9,896
2020-06-29	70	70	71	69.8	0.00%	19	290	20,328
2020-06-26	71	70	71.4	70	-0.85%	16	290	20,558
2020-06-25	71	70.6	74	69	-1.94%	48	1,470	103,056
2020-06-23	72	72	72	70.6	+0.28%	5	70	5,002
2020-06-22	70	71.8	72	69.8	+2.28%	51	3,090	219,688
2020-06-19	70	70.2	70.8	70	-0.85%	24	520	36,634
2020-06-18	73	70.8	73	69.6	-2.21%	69	3,440	241,100
2020-06-17	71.2	72.4	73	71.2	-0.55%	10	300	21,694
2020-06-16	71.2	72.8	72.8	70	+1.39%	33	840	59,666
2020-06-15	71	71.8	72	70.2	+1.13%	17	640	45,582
2020-06-11	71.4	71	71.4	70.6	-0.56%	23	590	41,894
2020-06-10	72.6	71.4	72.8	71.4	-0.56%	26	590	42,524
2020-06-09	72.8	71.8	76	71.8	+0.84%	102	6,600	486,328
2020-06-08	75	71.2	75.8	70.6	-3.78%	106	6,670	479,740
2020-06-05	76	74	76	73.4	-1.33%	58	1,700	125,930
2020-06-04	71.6	75	85	71.2	+7.14%	583	27,270	2,089,424
2020-06-03	70.8	70	71	70	-1.13%	18	350	24,702
2020-06-02	70	70.8	71.4	70	-0.84%	14	200	14,132
2020-06-01	71.6	71.4	71.6	70	+1.13%	17	220	15,550
2020-05-29	70.8	70.6	71.6	70.6	0.00%	12	460	32,828
2020-05-28	70.6	70.6	71.8	70.2	-0.56%	14	240	17,056
2020-05-27	71.8	71	71.8	70.2	+1.14%	18	1,050	74,666
2020-05-26	72	70.2	76	70.2	-1.13%	77	2,830	203,914
2020-05-25	71	71	71.2	70.2	+1.14%	24	660	46,710
2020-05-22	70.4	70.2	70.6	69.2	0.00%	14	590	41,300
2020-05-21	70.2	70.2	70.8	70	-1.68%	18	710	49,898
2020-05-20	71	71.4	71.8	70	+1.13%	21	810	57,366
2020-05-19	70.2	70.6	70.6	68.6	-0.56%	51	2,180	151,332
2020-05-18	70	71	71	69.4	+0.57%	39	750	52,376
2020-05-15	70.2	70.6	71	70.2	0.00%	5	70	4,936
2020-05-14	71.8	70.6	72	70.2	-0.28%	11	370	26,324
2020-05-13	72	70.8	72.6	70	-0.84%	9	240	17,012
2020-05-12	71.4	71.4	72	71.2	-0.83%	9	150	10,736
2020-05-08	72.6	72	72.6	71.2	+0.56%	11	330	23,816
2020-05-07	71.6	71.6	71.6	71.4	+0.28%	4	80	5,722
2020-05-06	71.2	71.4	72.2	71.2	-0.56%	11	390	27,866
2020-05-05	72	71.8	72.4	71.2	+1.13%	11	140	10,096
2020-05-04	71	71	71	70.8	+1.14%	11	580	41,110
2020-04-30	73	70.2	73	70.2	-2.50%	26	1,250	89,316
2020-04-29	72.2	72	73.8	72	-0.28%	15	280	20,280
2020-04-28	72.8	72.2	73.8	72	-2.17%	31	1,370	99,356
2020-04-27	72	73.8	80	71.2	+1.10%	85	4,620	351,212
2020-04-24	71	73	74.2	71	+3.11%	43	2,560	188,234
2020-04-23	71	70.8	71	69.4	-0.84%	28	510	35,938
2020-04-22	70	71.4	71.4	68.4	+1.71%	29	570	39,704
2020-04-21	70.8	70.2	70.8	69.2	0.00%	37	710	49,610
2020-04-20	70	70.2	71.8	70	-1.13%	17	320	22,740
2020-04-17	71	71	71.4	69	0.00%	34	1,270	88,476
2020-04-16	69.6	71	72	68.4	+1.72%	42	720	50,678
2020-04-15	74	69.8	74	68.8	-6.18%	56	2,230	157,642
2020-04-14	74.2	74.4	75.6	68.6	+0.81%	130	4,770	341,422
2020-04-13	64.2	73.8	90	63.6	+14.24%	298	25,300	1,966,778
2020-04-10	65	64.6	65.8	64.2	-0.62%	10	500	32,286
2020-04-09	64.6	65	66	64.6	+0.62%	26	840	54,676
2020-04-08	63.2	64.6	64.8	63.2	0.00%	18	990	63,530
2020-04-07	64.4	64.6	64.8	61.4	+1.57%	52	3,640	232,742
2020-04-06	61.2	63.6	64	60	+2.91%	77	1,770	110,994
2020-04-03	63.2	61.8	64.2	61.8	-1.59%	35	1,040	65,596
2020-04-02	64	62.8	65	61.6	-1.88%	69	5,590	353,352
2020-04-01	62.8	64	68	61	+2.24%	136	7,720	489,494
2020-03-31	63.4	62.6	64.2	60	+1.95%	67	2,800	172,992
2020-03-30	62	61.4	65	61	-0.97%	49	2,320	144,638
2020-03-27	63	62	63	60	-3.73%	41	1,230	76,246
2020-03-26	63	64.4	68	62	+2.22%	48	1,760	113,536
2020-03-25	62	63	67.2	62	+1.61%	62	2,370	153,676
2020-03-24	59	62	64.4	58	+6.90%	73	1,480	89,470
2020-03-23	53.6	58	58.2	53.6	0.00%	21	3,020	175,190
2020-03-20	59.2	58	60	58	+1.75%	34	1,310	77,126
2020-03-19	57.2	57	57.2	53.2	+3.26%	43	1,950	108,170
2020-03-18	58.2	55.2	58.2	53	-4.83%	33	1,420	78,008
2020-03-17	58	58	59.2	55.8	+4.69%	37	920	53,164
2020-03-16	58.4	55.4	58.4	46	-5.46%	81	3,360	182,108
2020-03-13	55.8	58.6	62	55.8	+5.40%	57	1,530	89,304
2020-03-12	62.2	55.6	66.2	55.6	-11.75%	89	3,300	194,278
2020-03-11	63	63	67.2	63	+0.32%	51	1,510	96,520
2020-03-10	65.2	62.8	69	61.6	-8.72%	56	4,480	289,132
2020-03-06	69	68.8	70	63.2	-1.43%	39	2,780	188,762
2020-03-05	70	69.8	70.8	69	-1.13%	16	1,490	104,128
2020-03-04	70.8	70.6	73.8	68	-2.22%	69	4,770	332,540
2020-03-03	72.2	72.2	72.6	72.2	+1.98%	6	210	15,170
2020-03-02	72.6	70.8	73	70	+3.51%	30	2,640	190,792
2020-02-28	70	68.4	70.2	68	-4.74%	28	1,380	94,900
2020-02-27	72	71.8	76.2	71.6	-1.64%	55	2,030	149,116
2020-02-26	74.2	73	75	72.4	-3.18%	21	620	45,466
2020-02-25	76.4	75.4	76.4	74	-1.05%	28	1,000	75,204
2020-02-21	76	76.2	76.6	76	+1.06%	25	2,470	188,380
2020-02-20	77.2	75.4	77.2	75.4	+0.27%	19	850	64,220
2020-02-19	75.8	75.2	80.8	75	-0.27%	51	4,430	343,120
2020-02-18	75.4	75.4	75.6	73.6	+0.53%	43	1,770	131,704
2020-02-17	73.6	75	75.8	73	+0.27%	42	1,220	90,964
2020-02-14	74.8	74.8	81.4	74.8	+1.36%	78	4,370	332,924
2020-02-13	74.8	73.8	74.8	73	-1.60%	16	500	36,718
2020-02-12	74.4	75	75	72.4	+1.08%	85	2,670	198,118
2020-02-11	74	74.2	74.2	71.8	+0.82%	53	2,110	154,242
2020-02-10	74.4	73.6	74.6	72	+1.94%	66	1,340	97,724
2020-02-07	70.8	72.2	76.8	70.2	+3.14%	170	6,510	486,022
2020-02-06	71.8	70	71.8	70	-1.41%	49	3,440	242,138
2020-02-05	72	71	72.6	69.8	-0.84%	66	3,090	218,686
2020-02-04	70.2	71.6	73	70.2	-0.56%	41	2,320	166,652
2020-02-03	71.2	72	72.4	69.6	+0.28%	115	8,190	579,200
2020-01-31	73.8	71.8	74	71	-2.45%	152	12,280	884,792
2020-01-30	72.8	73.6	87.8	72.8	+1.10%	574	48,640	3,898,792
2020-01-29	73	72.8	73.8	72.2	-1.62%	56	4,030	293,086
2020-01-28	74.2	74	75	71.4	+0.54%	35	770	56,874
2020-01-27	75.8	73.6	79	73.2	-2.65%	96	6,640	502,424
2020-01-24	75.4	75.6	78.6	73.6	-1.31%	64	4,570	342,646
2020-01-23	77	76.6	78	75.6	-1.79%	23	370	28,470
2020-01-22	77	78	78.4	77	0.00%	18	560	43,600
2020-01-21	78.2	78	79.2	74.6	0.00%	40	1,740	135,488
2020-01-20	77.6	78	79	74.6	+0.78%	73	2,170	169,402
2020-01-17	77.6	77.4	78.6	74	+0.52%	73	2,810	214,566
2020-01-16	78.8	77	79.6	77	-2.53%	40	2,290	179,466
2020-01-15	79	79	79.8	78	0.00%	27	900	71,224
2020-01-14	79.6	79	79.8	78	-1.00%	33	1,530	120,642
2020-01-13	79.2	79.8	80	78.8	+1.27%	43	920	73,212
2020-01-10	81	78.8	81	77.6	-2.96%	146	9,430	742,780
2020-01-09	80.4	81.2	81.6	80.2	-1.46%	28	980	79,460
2020-01-08	83.2	82.4	84.4	80	-1.20%	103	5,650	460,492
2020-01-06	89	83.4	91.2	81	-5.01%	209	22,340	1,903,612
2020-01-03	76.2	87.8	97.8	76.2	0.00%	322	15,600	1,355,988

Архив котировок акции ROSB по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014