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)
2022-12-30	107.6	108	108.8	107.6	+0.19%	58	109,870	11,865,432
2022-12-29	107.8	107.8	107.8	107.6	0.00%	9	1,540	166,008
2022-12-28	107.4	107.8	108.4	107.4	0.00%	27	2,590	278,932
2022-12-27	108.6	107.8	108.6	107.6	0.00%	24	24,610	2,653,094
2022-12-26	108	107.8	108.8	107.8	+0.19%	18	21,310	2,297,262
2022-12-23	108	107.6	108	107.6	-0.37%	19	2,080	224,216
2022-12-22	107.4	108	108.2	107.4	-0.18%	10	210	22,632
2022-12-21	108.2	108.2	108.4	107.6	+0.19%	17	10,220	1,103,748
2022-12-20	108	108	108	107.4	0.00%	16	4,810	516,630
2022-12-19	108.2	108	109.8	107.6	+0.37%	34	2,320	250,590
2022-12-16	107.8	107.6	108.6	107.6	-0.19%	25	1,420	153,176
2022-12-15	107.4	107.8	108.2	107.4	-0.19%	59	3,100	333,620
2022-12-14	107.8	108	108.8	107.2	+0.75%	63	2,990	322,438
2022-12-13	107.2	107.2	108.2	107.2	0.00%	25	1,350	144,966
2022-12-12	107	107.2	107.2	107	0.00%	4	50	5,356
2022-12-09	107.2	107.2	107.8	107	0.00%	19	12,360	1,325,040
2022-12-08	106.8	107.2	108	106.8	+0.19%	20	1,130	121,586
2022-12-07	107.4	107	108.4	107	0.00%	29	4,380	470,164
2022-12-06	107.2	107	107.2	106.8	-0.37%	10	2,380	254,290
2022-12-05	107	107.4	107.8	106.8	+0.37%	24	1,380	148,280
2022-12-02	106.8	107	107	106.8	+0.19%	10	510	54,504
2022-12-01	107.2	106.8	107.6	106.8	-0.74%	14	440	47,056
2022-11-30	107.6	107.6	107.6	106.8	+0.19%	30	1,750	187,620
2022-11-29	107.6	107.4	107.6	107	+0.37%	16	300	32,140
2022-11-28	107	107	107.6	106.6	-0.56%	27	1,090	116,642
2022-11-25	107.6	107.6	109	107	+0.19%	40	1,110	119,690
2022-11-24	106.6	107.4	107.6	106.6	+0.37%	24	920	98,550
2022-11-23	107	107	107.2	106.4	-0.19%	23	380	40,600
2022-11-22	107.4	107.2	107.8	106	+1.13%	116	5,460	584,050
2022-11-21	105.6	106	107.8	104	+0.19%	79	10,500	1,116,998
2022-11-18	105.8	105.8	105.8	105.2	-0.56%	9	100	10,538
2022-11-17	102	106.4	107.8	102	+2.11%	80	4,180	443,506
2022-11-16	105.8	104.2	106	104.2	-0.76%	38	2,560	270,592
2022-11-15	105.8	105	106	104.4	-0.38%	48	2,730	288,516
2022-11-14	101.4	105.4	106	101.4	+1.35%	46	1,940	204,156
2022-11-11	104.6	104	106	103.4	-1.70%	80	4,170	440,142
2022-11-10	102.8	105.8	109	101.6	+3.12%	221	17,110	1,810,550
2022-11-09	103.2	102.6	103.6	101.6	-1.72%	70	3,010	309,810
2022-11-08	102.6	104.4	104.4	101.2	+1.16%	98	10,160	1,056,110
2022-11-07	101	103.2	103.8	99	+2.38%	245	10,670	1,082,026
2022-11-03	96.4	100.8	112	96	+4.13%	444	27,800	2,886,906
2022-11-02	96	96.8	96.8	95.6	-0.21%	20	260	25,070
2022-11-01	95.6	97	98.6	95	+1.46%	55	2,100	204,104
2022-10-31	94.4	95.6	96.6	94.4	+1.92%	56	2,810	267,562
2022-10-28	94.2	93.8	95.2	93.8	-1.26%	50	1,050	99,142
2022-10-27	95.2	95	95.6	94	-0.42%	77	4,020	380,752
2022-10-26	95.4	95.4	95.4	94.2	-0.62%	13	960	91,498
2022-10-25	95.6	96	96.4	95.6	+0.63%	14	220	21,116
2022-10-24	95	95.4	96	93	+0.21%	26	660	62,530
2022-10-21	95.2	95.2	95.2	94.6	0.00%	14	290	27,570
2022-10-20	95.8	95.2	95.8	93.2	-0.42%	36	810	76,616
2022-10-19	96.2	95.6	96.2	94	-1.04%	27	650	61,844
2022-10-18	95.6	96.6	96.8	94.8	-0.41%	24	750	72,078
2022-10-17	96.2	97	98.4	94	0.00%	44	960	92,294
2022-10-14	95	97	97.6	95	+1.04%	7	120	11,616
2022-10-13	95.6	96	98	94.4	-2.04%	54	1,520	145,974
2022-10-12	94	98	99.6	94	+4.26%	12	430	41,136
2022-10-11	91.4	94	94.4	91.4	+0.43%	9	140	13,136
2022-10-10	94.8	93.6	94.8	91.8	-1.47%	27	330	30,868
2022-10-07	95.8	95	95.8	95	+0.85%	14	180	17,150
2022-10-06	93.6	94.2	96	93.2	+0.64%	9	120	11,332
2022-10-05	94.6	93.6	96	93.2	-0.43%	15	270	25,456
2022-10-04	98.8	94	98.8	93.6	-3.09%	35	1,090	104,906
2022-10-03	91.2	97	97.8	91.2	+2.54%	13	1,620	157,492
2022-09-30	91.2	94.6	96.6	88.2	-3.27%	68	5,370	498,944
2022-09-29	97.4	97.8	98	95	+0.62%	31	820	79,296
2022-09-28	96.8	97.2	99.4	96.8	+0.21%	35	1,060	104,014
2022-09-27	98.4	97	98.6	94.8	-3.00%	76	3,460	333,500
2022-09-26	100.8	100	100.8	98.8	-1.38%	66	1,680	166,686
2022-09-23	101.8	101.4	101.8	96.8	-0.20%	44	1,500	149,992
2022-09-22	100.6	101.6	103.2	96.4	+0.40%	105	3,610	362,282
2022-09-21	101.4	101.2	101.4	94.2	-0.59%	138	4,550	453,924
2022-09-20	102.4	101.8	104.6	100.2	+0.20%	221	7,010	714,900
2022-09-19	102.2	101.6	105.2	100.6	+1.40%	269	22,970	2,389,926
2022-09-16	103.4	100.2	106.2	100.2	-2.91%	387	28,720	2,980,948
2022-09-15	106	103.2	106.8	103.2	-1.71%	415	31,040	3,254,978
2022-09-14	112.6	105	112.6	104	-6.91%	1148	120,190	12,726,738
2022-09-13	113	112.8	114.8	111.4	+0.36%	70	1,960	221,154
2022-09-12	112.8	112.4	113.4	112	-1.40%	40	760	85,666
2022-09-09	114	114	114.8	111.4	0.00%	54	1,950	220,682
2022-09-08	111.4	114	114.8	111.2	+1.60%	50	2,600	294,020
2022-09-07	113.6	112.2	113.6	112	+0.18%	10	150	16,848
2022-09-06	112.8	112	113	112	-0.71%	48	13,110	1,469,236
2022-09-05	113.2	112.8	113.4	112.2	-0.18%	24	610	68,838
2022-09-02	113.4	113	113.4	112.4	-0.35%	23	8,110	916,382
2022-09-01	113.6	113.4	113.6	112.6	-0.35%	17	630	71,304
2022-08-31	113.4	113.8	113.8	113.4	0.00%	7	210	23,892
2022-08-30	113.6	113.8	113.8	113.4	0.00%	9	1,320	150,172
2022-08-29	113	113.8	113.8	113	+0.89%	31	36,080	4,102,652
2022-08-26	112.6	112.8	112.8	112.4	0.00%	16	230	25,900
2022-08-25	113	112.8	113	112.2	-0.18%	9	350	39,358
2022-08-24	112.4	113	113	112.4	+0.71%	20	540	60,920
2022-08-23	113	112.2	113	112.2	-0.18%	19	490	55,086
2022-08-22	112.4	112.4	113	112.4	-0.18%	15	380	42,874
2022-08-19	112	112.6	113.2	112	+0.36%	31	1,710	192,962
2022-08-18	112.6	112.2	112.8	111	-0.18%	62	7,540	840,506
2022-08-17	112.4	112.4	113	112.4	-0.18%	17	300	33,772
2022-08-16	112.2	112.6	113.2	112.2	+0.36%	17	1,390	156,478
2022-08-15	112.6	112.2	113.8	112	0.00%	41	5,540	626,908
2022-08-12	111.6	112.2	112.2	111.4	+0.90%	15	180	20,132
2022-08-11	111.6	111.2	112.2	111.2	-0.71%	27	480	53,626
2022-08-10	112	112	112	112	+0.18%	1	50	5,600
2022-08-09	111.6	111.8	112	111.4	+0.36%	10	120	13,416
2022-08-08	111.4	111.4	112	111.4	-0.54%	13	320	35,654
2022-08-05	112	112	112	112	+0.72%	11	300	33,600
2022-08-04	111.2	111.2	111.8	111.2	0.00%	9	330	36,716
2022-08-03	111.2	111.2	111.8	111.2	+0.18%	7	170	18,934
2022-08-02	112	111	113.8	111	-0.54%	86	4,470	501,970
2022-08-01	111.4	111.6	111.6	111.2	+0.36%	19	1,050	116,970
2022-07-29	111.8	111.2	111.8	111.2	0.00%	8	450	50,114
2022-07-28	111	111.2	111.6	111	0.00%	8	570	63,394
2022-07-27	111.2	111.2	111.6	111	-0.18%	16	760	84,514
2022-07-26	111.2	111.4	111.6	111.2	+0.18%	10	370	41,152
2022-07-25	111.4	111.2	111.4	110.8	-0.36%	14	1,110	123,252
2022-07-22	111.8	111.6	112	111.2	0.00%	33	1,820	203,162
2022-07-21	111.2	111.6	111.6	111.2	+0.36%	11	690	76,908
2022-07-20	111.2	111.2	111.6	111.2	-0.18%	8	170	18,924
2022-07-19	111.2	111.4	111.6	111.2	+0.36%	12	430	47,896
2022-07-18	111.2	111	111.4	110.8	0.00%	15	450	50,026
2022-07-15	111	111	111.4	110.8	-0.18%	33	720	79,932
2022-07-14	111.2	111.2	111.6	110.4	-0.18%	54	14,090	1,561,194
2022-07-13	111.2	111.4	111.4	111	+0.36%	17	600	66,722
2022-07-12	111	111	111.6	111	-0.18%	35	860	95,586
2022-07-11	111	111.2	111.8	111	0.00%	22	2,030	226,176
2022-07-08	111	111.2	111.2	110.8	0.00%	9	2,080	230,514
2022-07-07	111.6	111.2	112.6	110.8	+0.36%	18	480	53,374
2022-07-06	111	110.8	111	110.8	-0.18%	14	650	72,026
2022-07-05	111.6	111	111.6	111	0.00%	17	930	103,250
2022-07-04	111.6	111	111.6	111	-0.36%	21	330	36,690
2022-07-01	110.8	111.4	111.6	110.8	+0.36%	28	1,810	200,926
2022-06-30	111.2	111	111.2	110.6	+0.18%	53	5,480	606,802
2022-06-29	111.6	110.8	111.6	110.6	-0.89%	33	1,970	218,328
2022-06-28	111.2	111.8	112.8	110.6	+0.36%	40	2,830	316,780
2022-06-27	111.8	111.4	113	110.6	+0.36%	47	3,540	395,330
2022-06-24	112.2	111	112.2	110.6	-0.54%	35	990	110,044
2022-06-23	113.8	111.6	113.8	110.2	+0.18%	71	3,810	422,596
2022-06-22	112	111.4	112.6	110.6	+0.36%	117	12,300	1,369,868
2022-06-21	114.8	111	114.8	110.2	-2.63%	242	20,710	2,307,756
2022-06-20	106.4	114	128.6	106.4	+8.99%	1948	152,420	17,603,760
2022-06-17	103.4	104.6	105.6	103.4	-0.57%	49	3,410	355,054
2022-06-16	104	105.2	105.8	103.6	+1.15%	47	7,210	750,486
2022-06-15	102.8	104	107	102.4	+1.36%	49	4,200	439,444
2022-06-14	98.8	102.6	107.8	98.2	+3.43%	171	9,470	980,614
2022-06-10	100.6	99.2	101.8	99	-0.80%	38	4,950	492,680
2022-06-09	102	100	106	99	-0.79%	94	9,710	975,748
2022-06-08	99.4	100.8	102	99	+1.82%	60	4,280	426,324
2022-06-07	100.4	99	101	98.2	-0.80%	75	5,650	562,732
2022-06-06	100	99.8	104	98.4	+1.84%	134	3,950	399,048
2022-06-03	100.2	98	104	92.4	-2.58%	351	11,680	1,147,668
2022-06-02	106	100.6	106	96.4	-4.37%	280	12,480	1,261,944
2022-06-01	104.2	105.2	110	103.6	-1.31%	165	12,570	1,326,254
2022-05-31	113.2	106.6	118.6	100	-5.50%	865	45,210	4,801,518
2022-05-30	102.2	112.8	112.8	102.2	+9.51%	369	32,760	3,657,078
2022-05-27	108	103	108	101.6	-5.16%	158	7,510	784,268
2022-05-26	112.4	108.6	115.2	100.4	-3.04%	368	19,430	2,108,280
2022-05-25	113	112	123	109.8	-0.53%	850	65,990	7,835,628
2022-05-24	111	112.6	146.8	105.8	-36.24%	1826	118,330	13,876,266
2022-04-15	176.6	176.6	176.6	176.6	+9.69%	70	8,450	1,492,270
2022-04-14	161	161	161	160	+9.82%	121	20,800	3,348,740
2022-04-13	146.6	146.6	146.6	146	+9.90%	361	67,230	9,855,268
2022-04-12	104.8	133.4	133.4	104.8	+39.83%	823	79,710	9,984,888
2022-04-11	75.2	95.4	95.4	75.2	+39.47%	449	54,950	5,124,772
2022-04-08	68.4	68.4	69	68.4	-0.29%	17	1,830	125,536
2022-04-07	67	68.6	69.4	66	-0.58%	41	790	54,072
2022-04-06	71.4	69	72.2	60	-4.17%	145	6,430	422,468
2022-04-05	73.4	72	73.4	72	-2.96%	33	690	50,128
2022-04-04	74.6	74.2	75.4	73	-1.59%	59	1,440	106,790
2022-04-01	75	75.4	77	72	+0.53%	73	3,590	266,814
2022-03-31	77	75	80.2	67.2	+2.46%	123	5,720	416,056
2022-03-30	58	73.2	77	58	+9.91%	73	2,200	160,214
2022-03-29	67.8	66.6	67.8	58.2	-0.60%	28	1,960	126,256
2022-03-28	68.6	67	68.6	42.4	-2.33%	52	1,860	121,588
2022-02-25	65	68.6	79	65	+18.69%	117	8,410	630,192
2022-02-24	50	57.8	79.8	50	-14.50%	78	3,870	245,868
2022-02-22	69.8	67.6	72.2	51.2	-3.15%	61	3,270	214,508
2022-02-21	74.4	69.8	77	69.8	-5.16%	76	1,740	127,052
2022-02-18	73.8	73.6	74	73.6	-0.54%	10	170	12,568
2022-02-17	75	74	77	73.4	-0.80%	31	430	32,116
2022-02-16	73	74.6	77	73	+1.91%	34	540	40,070
2022-02-15	73.4	73.2	73.6	73	-0.27%	6	70	5,140
2022-02-14	72.4	73.4	74.4	72.4	+0.27%	21	430	31,670
2022-02-11	73.8	73.2	73.8	73	-1.08%	17	220	16,126
2022-02-10	74.2	74	74.8	74	0.00%	22	460	34,168
2022-02-09	72.8	74	74	72.8	+0.82%	19	260	19,148
2022-02-08	73	73.4	73.6	72.2	+0.27%	26	400	29,098
2022-02-07	73.4	73.2	74	73.2	-0.27%	9	390	28,636
2022-02-04	72.6	73.4	73.6	72.6	+0.27%	17	470	34,490
2022-02-03	73.6	73.2	73.6	72.4	-0.54%	13	210	15,272
2022-02-02	74.2	73.6	75	72.8	-1.87%	43	750	55,020
2022-02-01	75	75	75	74.4	+0.27%	5	50	3,740
2022-01-31	74	74.8	75.4	74	+1.08%	5	80	6,002
2022-01-28	76.2	74	76.2	74	-0.54%	9	100	7,490
2022-01-27	72.4	74.4	78	72.4	+3.05%	45	1,010	76,150
2022-01-26	71.4	72.2	77	70.8	+0.56%	51	1,450	106,268
2022-01-25	70.2	71.8	77.8	70	+0.28%	37	650	46,508
2022-01-24	74	71.6	74.6	70.4	-3.50%	52	1,490	107,556
2022-01-21	74	74.2	77.8	72.8	+0.82%	30	670	50,106
2022-01-20	75.6	73.6	75.8	72.4	-1.60%	31	690	50,682
2022-01-19	72.4	74.8	75.4	70.4	+3.03%	48	2,450	179,740
2022-01-18	74.2	72.6	74.6	72.4	-2.42%	50	3,480	256,774
2022-01-17	75.6	74.4	75.6	74.4	-1.85%	31	720	53,774
2022-01-14	75.6	75.8	75.8	75.2	+0.53%	15	840	63,574
2022-01-13	75.6	75.4	75.6	75.2	-0.79%	10	130	9,802
2022-01-12	75.8	76	76.2	75.6	+1.33%	14	170	12,916
2022-01-11	76.4	75	76.4	75	-2.09%	41	540	40,750
2022-01-10	75.6	76.6	76.6	74.6	+1.06%	25	520	39,268
2022-01-06	76.6	75.8	76.6	75.8	-0.26%	13	150	11,418
2022-01-05	77	76	78	76	0.00%	41	770	59,040
2022-01-04	76.4	76	78	74.4	+0.53%	68	1,790	136,766
2022-01-03	76.2	75.6	76.2	75.6	0.00%	12	150	11,414

Архив котировок акции ROSB по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014