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)
2021-12-30	75	76	76	75	+1.60%	9	190	14,350
2021-12-29	76	74.8	76.2	74.8	+0.54%	17	170	12,818
2021-12-28	76.8	74.4	80	74.4	-3.12%	119	4,150	322,512
2021-12-27	75.2	76.8	77.8	75.2	+3.78%	62	1,580	120,812
2021-12-24	74.2	74	75	74	-1.33%	15	570	42,268
2021-12-23	74.6	75	75	74	-0.27%	14	210	15,648
2021-12-22	76	75.2	76	73.6	-0.53%	33	700	52,300
2021-12-21	75.6	75.6	75.6	75.2	-0.26%	7	80	6,038
2021-12-20	76	75.8	77.8	75.2	-0.26%	27	370	28,272
2021-12-17	76.6	76	76.6	76	-2.06%	8	100	7,638
2021-12-16	76.4	77.6	77.6	76.4	+2.65%	16	260	20,024
2021-12-15	75	75.6	76.4	75	+0.80%	13	190	14,426
2021-12-14	75.6	75	75.8	75	-0.27%	9	180	13,594
2021-12-13	76.2	75.2	76.2	75	-1.05%	33	1,400	105,400
2021-12-10	76.2	76	76.2	76	-0.78%	10	200	15,230
2021-12-09	77	76.6	77.4	76.2	-0.26%	29	670	51,448
2021-12-08	77.2	76.8	77.4	76.8	-0.78%	13	380	29,310
2021-12-07	76.8	77.4	77.4	76.8	+0.26%	10	180	13,858
2021-12-06	77	77.2	77.4	77	+0.26%	7	120	9,254
2021-12-03	78	77	78	77	-1.03%	10	160	12,374
2021-12-02	77.4	77.8	77.8	77.4	0.00%	6	120	9,318
2021-12-01	77.2	77.8	77.8	77.2	+0.52%	6	150	11,656
2021-11-30	77.4	77.4	77.8	77.4	+0.26%	11	130	10,084
2021-11-29	76.8	77.2	77.4	75.4	0.00%	50	2,210	168,440
2021-11-26	77.8	77.2	78.2	77	-1.28%	21	990	76,550
2021-11-25	78.2	78.2	78.2	77.8	+0.26%	10	140	10,938
2021-11-24	77.8	78	78	77.6	0.00%	20	770	59,934
2021-11-23	78	78	78	77.6	0.00%	29	1,770	137,798
2021-11-22	78.2	78	78.4	77.8	-1.27%	38	1,120	87,442
2021-11-19	78.8	79	79.2	78.2	+0.77%	58	1,720	135,078
2021-11-18	78.8	78.4	85	77.6	-0.51%	407	25,400	2,035,054
2021-11-17	79.4	78.8	80	78	-0.76%	72	4,940	389,626
2021-11-16	80	79.4	80	79.4	-0.25%	11	230	18,304
2021-11-15	79.2	79.6	80.2	79.2	+0.25%	22	1,120	89,316
2021-11-12	79.6	79.4	81	78.8	+0.76%	60	1,560	124,282
2021-11-11	79.2	78.8	79.4	78.8	-0.51%	16	600	47,492
2021-11-10	79	79.2	79.2	78.8	-0.50%	14	180	14,228
2021-11-09	79.6	79.6	79.6	79	-0.25%	40	2,490	197,128
2021-11-08	79	79.8	80.2	79	+0.76%	46	870	69,140
2021-11-05	79.8	79.2	80	79	-0.75%	24	470	37,372
2021-11-03	80.2	79.8	80.2	79	-0.50%	21	590	46,836
2021-11-02	79.4	80.2	80.2	79	+1.26%	26	580	46,208
2021-11-01	78.8	79.2	79.8	78.8	+0.25%	21	260	20,652
2021-10-29	80.2	79	80.2	79	-0.25%	25	330	26,154
2021-10-28	79.2	79.2	80.4	79	-0.75%	17	230	18,236
2021-10-27	80.2	79.8	80.2	79.4	-0.50%	17	250	19,930
2021-10-26	80.2	80.2	80.6	80	+0.75%	14	190	15,248
2021-10-25	79.2	79.6	80.8	79.2	-1.00%	39	680	54,616
2021-10-22	80	80.4	81.8	79.4	+0.25%	41	1,450	117,102
2021-10-21	80.4	80.2	82	79	-0.25%	73	1,710	137,226
2021-10-20	79.8	80.4	82	79	+0.75%	65	4,300	347,128
2021-10-19	80.2	79.8	80.8	79.8	-0.50%	30	2,510	201,548
2021-10-18	81.4	80.2	81.4	78.6	-0.50%	44	1,280	102,484
2021-10-15	80	80.6	83	80	-1.23%	125	9,880	800,590
2021-10-14	81.2	81.6	83.4	77.4	+2.51%	183	16,080	1,290,084
2021-10-13	80	79.6	83	79	-2.21%	84	2,570	206,788
2021-10-12	79.8	81.4	81.8	79.8	-0.73%	23	660	53,568
2021-10-11	83.6	82	83.6	79.8	-0.97%	47	940	76,864
2021-10-08	81.2	82.8	83.4	81.2	+0.98%	30	910	75,098
2021-10-07	81.2	82	82.4	80	0.00%	36	1,940	156,932
2021-10-06	79.8	82	84	79.8	-0.73%	69	1,770	145,544
2021-10-05	80	82.6	85.8	78.8	+3.25%	196	11,480	955,996
2021-10-04	78	80	82.4	78	+2.56%	178	13,320	1,076,416
2021-10-01	79.4	78	80	77	-1.52%	136	3,670	285,118
2021-09-30	78	79.2	80.8	78	+1.02%	97	4,240	335,200
2021-09-29	79.2	78.4	81.2	76.8	-1.51%	238	13,180	1,031,474
2021-09-28	78.4	79.6	88.6	78	+1.79%	874	51,270	4,225,976
2021-09-27	78.6	78.2	83	78	+0.51%	202	7,400	583,932
2021-09-24	77.8	77.8	78	77.6	-0.26%	19	770	59,910
2021-09-23	78	78	78	78	0.00%	8	450	35,100
2021-09-22	78	78	78.2	77.8	0.00%	14	180	14,028
2021-09-21	78.4	78	78.8	78	-0.51%	26	450	35,246
2021-09-20	78.2	78.4	78.4	77.8	+0.51%	23	230	17,994
2021-09-17	77.8	78	78.4	77.6	-0.51%	25	1,200	93,654
2021-09-16	77.8	78.4	78.4	77.6	+0.77%	11	150	11,710
2021-09-15	78.4	77.8	78.6	77.8	0.00%	21	600	46,786
2021-09-14	77.8	77.8	78.4	77.8	-0.77%	26	1,230	95,778
2021-09-13	78.4	78.4	78.6	78	-0.76%	28	430	33,606
2021-09-10	78.4	79	79.2	77.8	+0.77%	45	1,620	126,926
2021-09-09	78.4	78.4	78.4	78	0.00%	12	180	14,056
2021-09-08	78	78.4	78.6	77.6	-0.25%	41	880	68,582
2021-09-07	78.6	78.6	78.6	78.2	0.00%	25	850	66,624
2021-09-06	78.8	78.6	79	78.2	-0.51%	29	1,490	116,994
2021-09-03	79	79	79	78	0.00%	20	410	32,322
2021-09-02	78.6	79	79	78.2	0.00%	33	3,880	303,656
2021-09-01	79.2	79	79.4	78	-0.25%	39	1,100	86,740
2021-08-31	79.2	79.2	79.2	78.4	0.00%	19	320	25,260
2021-08-30	79.6	79.2	79.8	78.2	-0.50%	50	1,220	96,166
2021-08-27	79.2	79.6	79.8	77	-0.50%	62	1,180	93,024
2021-08-26	81	80	83.4	78.6	-0.99%	300	19,090	1,534,382
2021-08-25	79.6	80.8	82	78.2	+1.76%	252	9,800	788,418
2021-08-24	78.6	79.4	80.4	78.6	+1.02%	59	1,930	153,434
2021-08-23	78.4	78.6	78.6	77.8	+0.77%	21	580	45,264
2021-08-20	78	78	78.6	78	0.00%	22	490	38,328
2021-08-19	78.2	78	78.4	77.6	-0.51%	13	620	48,370
2021-08-18	78.4	78.4	79	72	-0.76%	42	1,770	134,752
2021-08-17	78.4	79	79	78.4	0.00%	11	230	18,152
2021-08-16	78.6	79	79	78.6	+0.25%	7	130	10,246
2021-08-13	79	78.8	79	78.6	-0.76%	14	1,440	113,214
2021-08-12	78.6	79.4	79.8	78.6	+1.02%	31	830	65,662
2021-08-11	78.6	78.6	79.4	78.6	-0.51%	15	630	49,746
2021-08-10	79.2	79	79.2	77.8	-0.50%	24	950	74,510
2021-08-09	78.8	79.4	80.4	78.8	+0.25%	50	2,240	178,354
2021-08-06	79.4	79.2	79.4	78.8	-0.25%	6	160	12,680
2021-08-05	78.6	79.4	79.4	78.6	0.00%	8	320	25,254
2021-08-04	79.6	79.4	79.6	78.8	+0.76%	21	820	65,052
2021-08-03	79	78.8	79.6	78.8	0.00%	31	910	72,018
2021-08-02	79	78.8	79	78	+0.51%	8	150	11,752
2021-07-30	79	78.4	79	78.4	-0.51%	14	1,000	78,430
2021-07-29	78.8	78.8	78.8	78.6	-0.51%	5	50	3,934
2021-07-28	79.2	79.2	79.2	78.4	0.00%	9	150	11,864
2021-07-27	78.4	79.2	79.2	78.4	+0.51%	17	1,330	104,692
2021-07-26	78	78.8	79.4	78	0.00%	54	7,380	583,694
2021-07-23	78.4	78.8	78.8	78	+0.77%	34	2,550	200,606
2021-07-22	77	78.2	78.2	76.8	+0.77%	25	1,110	86,310
2021-07-21	77.6	77.6	77.6	77.4	+0.78%	7	140	10,860
2021-07-20	77.4	77	77.6	77	-0.26%	8	220	17,014
2021-07-19	78.2	77.2	78.2	76.4	-1.28%	38	2,470	190,178
2021-07-16	78.2	78.2	78.2	77.2	+0.77%	19	850	65,928
2021-07-15	77.6	77.6	78.2	77.6	0.00%	4	50	3,886
2021-07-14	78.6	77.6	78.6	77.4	0.00%	15	320	24,984
2021-07-13	78.8	77.6	78.8	77.6	-0.51%	9	270	21,140
2021-07-12	78	78	78.6	78	0.00%	11	300	23,412
2021-07-09	77.6	78	78.8	77.4	-0.26%	22	1,450	113,294
2021-07-08	78.6	78.2	80	77.4	0.00%	36	1,170	92,194
2021-07-07	78.2	78.2	78.2	78.2	+0.26%	5	430	33,626
2021-07-06	78.4	78	78.4	77.8	0.00%	6	100	7,810
2021-07-05	78.2	78	78.4	78	0.00%	12	360	28,146
2021-07-02	78.4	78	78.4	78	0.00%	6	90	7,030
2021-07-01	78.8	78	78.8	77.8	-0.76%	15	480	37,538
2021-06-30	78	78.6	78.6	78	+0.26%	9	120	9,408
2021-06-29	78.2	78.4	78.4	78.2	+0.51%	8	170	13,308
2021-06-28	78.4	78	78.4	77.6	-1.02%	26	1,040	81,170
2021-06-25	78.4	78.8	78.8	78	+1.03%	14	830	64,924
2021-06-24	78.4	78	78.4	78	-1.02%	11	260	20,296
2021-06-23	79	78.8	79	78.2	+0.77%	15	190	14,950
2021-06-22	78.8	78.2	78.8	78.2	-0.76%	7	160	12,592
2021-06-21	78.8	78.8	78.8	78	0.00%	17	270	21,148
2021-06-18	78.8	78.8	79	78.8	+0.51%	11	710	56,062
2021-06-17	78.6	78.4	78.8	77.2	0.00%	37	2,320	180,860
2021-06-16	78.6	78.4	79.2	78.4	-0.25%	22	5,230	412,094
2021-06-15	79	78.6	79	78.6	-0.51%	16	2,360	186,320
2021-06-14	79.4	79	79.4	78.6	+0.25%	9	90	7,104
2021-06-11	79	78.8	79.2	78.6	+0.51%	23	380	30,014
2021-06-10	79.2	78.4	79.2	78.4	0.00%	16	530	41,752
2021-06-09	79.2	78.4	79.2	78.4	-0.25%	21	550	43,270
2021-06-08	78.6	78.6	79.2	78.6	-0.25%	12	1,040	81,804
2021-06-07	78.6	78.8	79.4	78.4	-0.76%	45	850	67,082
2021-06-04	79.6	79.4	79.6	78.4	-0.25%	41	750	59,144
2021-06-03	78.4	79.6	80.4	78.4	+0.76%	86	6,210	492,554
2021-06-02	79	79	79.2	78.4	0.00%	16	250	19,716
2021-06-01	79	79	79	78.4	0.00%	6	70	5,524
2021-05-31	79	79	79.2	77.8	+1.02%	54	1,850	144,972
2021-05-28	79.8	78.2	80.2	78.2	-1.51%	58	13,200	1,041,226
2021-05-27	79	79.4	79.8	78.8	-0.25%	15	330	26,146
2021-05-26	79	79.6	79.6	79	+0.76%	12	230	18,252
2021-05-25	79.2	79	79.8	78	-0.25%	36	1,090	86,170
2021-05-24	79.8	79.2	80	79.2	-0.75%	28	1,840	146,264
2021-05-21	78.8	79.8	79.8	78.4	+0.25%	43	2,250	177,276
2021-05-20	79.8	79.6	80	77	+0.51%	78	4,640	361,960
2021-05-19	82	79.2	83	79.2	-2.46%	86	2,920	234,660
2021-05-18	81.6	81.2	83	80	0.00%	85	7,350	596,464
2021-05-17	82	81.2	85.8	80.2	-0.49%	169	7,610	627,722
2021-05-14	85	81.6	89	80.8	-3.09%	249	14,810	1,252,366
2021-05-13	79.4	84.2	89.6	79.2	+6.05%	703	46,500	3,921,070
2021-05-12	78.6	79.4	79.4	78.6	0.00%	12	390	30,662
2021-05-11	78.4	79.4	79.4	78.4	0.00%	8	250	19,680
2021-05-10	80.2	79.4	80.2	78	+0.76%	67	2,240	176,280
2021-05-07	79.2	78.8	79.4	78.8	-0.51%	14	440	34,722
2021-05-06	80	79.2	80	79.2	+0.51%	16	530	42,014
2021-05-05	78.4	78.8	79	78.4	-0.25%	19	1,050	82,638
2021-05-04	79.4	79	79.6	79	+0.25%	11	820	64,826
2021-04-30	79	78.8	79	78.6	0.00%	10	130	10,236
2021-04-29	79	78.8	79.2	78.8	0.00%	3	60	4,746
2021-04-28	79	78.8	80.2	78.8	-0.51%	12	130	10,292
2021-04-27	79.4	79.2	79.4	78.8	-0.25%	11	360	28,484
2021-04-26	79.6	79.4	80.6	78	+0.25%	58	1,860	147,396
2021-04-23	78.8	79.2	80.2	78.8	+0.25%	39	1,730	137,640
2021-04-22	79.4	79	79.6	79	0.00%	11	250	19,848
2021-04-21	78.2	79	79.4	78.2	+0.77%	16	320	25,224
2021-04-20	80	78.4	80	78.4	-1.75%	31	890	70,170
2021-04-19	79.2	79.8	80	79.2	+1.01%	21	680	54,102
2021-04-16	79.4	79	79.8	79	-1.00%	15	390	30,864
2021-04-15	79.8	79.8	79.8	79.2	0.00%	5	100	7,968
2021-04-14	79.2	79.8	81.4	79	+0.25%	84	3,170	253,576
2021-04-13	79.6	79.6	79.8	79	-0.25%	20	390	30,974
2021-04-12	79.4	79.8	79.8	79	+0.25%	32	1,450	114,824
2021-04-09	78.8	79.6	79.8	78.8	+0.76%	26	1,200	95,152
2021-04-08	78.6	79	79	78.2	0.00%	12	1,170	92,146
2021-04-07	78.2	79	79	77.8	+0.25%	27	2,170	169,590
2021-04-06	81	78.8	81.8	78	-2.48%	223	11,150	882,744
2021-04-05	79.8	80.8	84.8	78.6	+2.54%	294	15,530	1,254,772
2021-04-02	79.6	78.8	79.8	78.8	-0.25%	36	1,150	91,318
2021-04-01	78.6	79	79.8	78.4	-1.00%	42	3,830	302,914
2021-03-31	79	79.8	80	78.2	+1.79%	42	1,110	87,896
2021-03-30	78.8	78.4	81.4	77.6	-1.26%	130	5,610	441,490
2021-03-29	78.4	79.4	80.2	77.8	+1.28%	67	1,930	151,734
2021-03-26	79	78.4	80.8	77.6	-1.01%	97	3,780	296,130
2021-03-25	77.6	79.2	83	77.2	+2.33%	528	19,190	1,538,628
2021-03-24	78.2	77.4	78.6	77.4	-1.28%	32	840	65,378
2021-03-23	78.8	78.4	78.8	78	0.00%	12	450	35,310
2021-03-22	78.8	78.4	78.8	78.4	-0.51%	14	220	17,276
2021-03-19	79	78.8	79	78.2	0.00%	18	340	26,712
2021-03-18	78.8	78.8	78.8	78.6	+0.25%	14	250	19,674
2021-03-17	79	78.6	79	78	+0.26%	26	570	44,602
2021-03-16	78.4	78.4	79	78.4	0.00%	16	830	65,190
2021-03-15	78.8	78.4	79.4	78.4	0.00%	43	1,260	99,344
2021-03-12	79	78.4	79.2	77	-1.26%	126	7,480	581,102
2021-03-11	79.2	79.4	79.8	78.8	+0.25%	33	1,560	123,550
2021-03-10	80	79.2	81.2	78.8	+0.25%	48	1,670	133,896
2021-03-09	80	79	82	78.6	+0.25%	45	1,750	140,068
2021-03-05	78.8	78.8	79.2	78.6	-0.51%	54	2,430	191,468
2021-03-04	79.6	79.2	80	77.8	0.00%	49	2,180	171,736
2021-03-03	78.4	79.2	80.8	78.2	+1.02%	62	2,280	180,798
2021-03-02	79	78.4	79.4	78.4	-0.25%	33	640	50,450
2021-03-01	80	78.6	80	78.2	+0.26%	24	700	55,058
2021-02-26	79.2	78.4	80	78.2	-1.26%	31	1,460	115,410
2021-02-25	79	79.4	79.6	78.2	+0.76%	32	1,410	110,666
2021-02-24	78	78.8	79.2	78	+0.25%	21	360	28,450
2021-02-22	78.2	78.6	79.2	78.2	+0.77%	35	5,270	415,942
2021-02-20	78.8	78	80.2	78	-0.76%	111	5,350	421,624
2021-02-19	78.8	78.6	79	78	+0.26%	30	1,650	129,558
2021-02-18	78.6	78.4	79	78	-0.51%	28	1,260	98,700
2021-02-17	79.4	78.8	79.6	78.8	-0.51%	14	270	21,370
2021-02-16	79.6	79.2	79.6	78.6	0.00%	17	250	19,732
2021-02-15	78.4	79.2	79.8	78.2	+1.02%	49	950	74,780
2021-02-12	78.4	78.4	79.6	78.2	-1.26%	26	1,470	115,826
2021-02-11	79	79.4	79.6	79	0.00%	11	390	30,990
2021-02-10	78.4	79.4	79.6	78.4	0.00%	14	990	78,730
2021-02-09	79.6	79.4	79.6	78.2	-0.75%	27	2,290	181,402
2021-02-08	79.2	80	80.4	76.4	0.00%	114	7,190	559,890
2021-02-05	79	80	82	79	+0.50%	46	1,930	156,564
2021-02-04	78.2	79.6	80.8	78.2	+1.27%	60	1,100	87,448
2021-02-03	81.6	78.6	81.6	78	-0.76%	29	740	58,614
2021-02-02	79.8	79.2	80	77.6	+0.25%	43	4,190	331,652
2021-02-01	78.4	79	85	76	+0.25%	174	12,020	957,864
2021-01-29	80.8	78.8	81	77	-2.48%	66	4,430	354,888
2021-01-28	78.2	80.8	80.8	78	+1.76%	43	2,280	181,084
2021-01-27	79.2	79.4	85	78.6	-0.75%	233	10,020	813,818
2021-01-26	82	80	85	79.2	-0.25%	188	9,210	760,308
2021-01-25	78.6	80.2	84.8	76.2	+3.08%	166	8,520	695,322
2021-01-22	77.2	77.8	78	77.2	+0.78%	30	1,850	143,422
2021-01-21	78.4	77.2	79.8	76.2	-2.28%	45	1,490	116,152
2021-01-20	79	79	81.2	78.8	+0.25%	50	1,340	107,160
2021-01-19	79.2	78.8	79.2	78.4	+0.51%	8	140	11,036
2021-01-18	79.6	78.4	81.6	76.6	-0.51%	65	1,920	151,680
2021-01-15	79.2	78.8	82.4	78.6	+1.03%	95	6,120	492,114
2021-01-14	78.2	78	79.4	78	-1.27%	25	420	32,818
2021-01-13	79	79	80.4	78.2	+0.25%	51	1,250	99,704
2021-01-12	78.8	78.8	79.2	78.4	+0.77%	26	2,680	211,628
2021-01-11	78	78.2	78.8	76	-0.76%	55	1,690	131,416
2021-01-08	79.2	78.8	79.4	75	-0.51%	102	5,590	434,222
2021-01-06	80	79.2	80	79.2	-0.75%	13	1,400	111,140
2021-01-05	79	79.8	82	78	+1.27%	64	1,630	130,156
2021-01-04	78.2	78.8	78.8	78	0.00%	37	630	49,382

Архив котировок акции ROSB по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014