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)
2023-12-29	98.6	102	102	96.4	+3.03%	1260	209,650	20,669,310
2023-12-28	99	99	100	98	0.00%	440	96,540	9,532,690
2023-12-27	97.6	99	101	95.6	+1.23%	1398	408,730	39,762,822
2023-12-26	97	97.8	99.4	96	-1.01%	1272	257,090	25,056,140
2023-12-25	99.6	98.8	107.8	96.4	+4.66%	7248	1,337,390	136,738,960
2023-12-22	93.6	94.4	94.8	93.4	+0.85%	233	51,930	4,877,114
2023-12-21	95.4	93.6	96	93	-1.89%	405	66,830	6,273,196
2023-12-20	94.6	95.4	96.8	93.2	+1.27%	443	82,760	7,914,440
2023-12-19	95.6	94.2	96.2	93.2	-1.46%	370	47,210	4,453,168
2023-12-18	94.8	95.6	96	93	+1.70%	393	71,260	6,763,350
2023-12-15	93.2	94	94.8	92.4	+0.43%	281	61,130	5,718,904
2023-12-14	92	93.6	94.2	92	+1.74%	221	40,860	3,798,550
2023-12-13	91.4	92	93.4	90.8	+0.22%	258	42,790	3,919,768
2023-12-12	93.2	91.8	93.2	91	-1.08%	238	71,360	6,541,692
2023-12-11	94.4	92.8	95.2	91.4	-1.69%	319	37,380	3,455,748
2023-12-08	92.8	94.4	96	92.6	+1.72%	320	36,410	3,446,154
2023-12-07	92.8	92.8	93.8	90.6	-0.85%	417	48,860	4,501,480
2023-12-06	92.6	93.6	94.8	92.2	-0.21%	249	39,520	3,689,218
2023-12-05	93	93.8	93.8	89.8	+0.86%	536	90,630	8,303,340
2023-12-04	97	93	97	92	-4.12%	1000	118,190	11,129,408
2023-12-01	97.6	97	98.2	96.8	-0.21%	304	48,770	4,747,698
2023-11-30	97.8	97.2	98.8	97	-0.61%	290	50,650	4,931,028
2023-11-29	97.4	97.8	98.2	97.2	-0.20%	202	24,390	2,382,632
2023-11-28	98.4	98	98.6	97	-0.20%	418	59,450	5,809,622
2023-11-27	99	98.2	99.4	97.6	-0.61%	420	54,300	5,326,952
2023-11-24	99.4	98.8	99.6	98.4	-0.60%	377	45,480	4,493,364
2023-11-23	99.6	99.4	99.8	98.6	-0.20%	275	34,210	3,394,016
2023-11-22	100	99.6	101.2	98.8	-0.40%	457	82,690	8,258,622
2023-11-21	100.2	100	100.4	99	-0.79%	364	113,110	11,244,806
2023-11-20	100.8	100.8	101	99.2	+0.80%	298	51,610	5,167,790
2023-11-17	100.2	100	100.8	99.2	-0.79%	347	79,060	7,894,088
2023-11-16	100.2	100.8	101	99.8	-0.40%	398	78,540	7,879,054
2023-11-15	99.2	101.2	101.4	98.4	+1.40%	442	73,030	7,309,546
2023-11-14	104	99.8	104	98	-3.29%	888	173,530	17,377,956
2023-11-13	100.4	103.2	104.6	99.2	+3.20%	1119	235,130	24,064,638
2023-11-10	101.2	100	101.6	99	-1.19%	291	57,880	5,798,598
2023-11-09	102	101.2	102	100.4	-0.59%	278	54,370	5,525,466
2023-11-08	99.8	101.8	103.6	99.6	+2.00%	773	139,110	14,133,836
2023-11-07	100	99.8	100.8	98.4	-0.20%	264	86,160	8,637,984
2023-11-06	98.2	100	100.2	97.4	+2.04%	459	84,190	8,373,610
2023-11-03	98	98	98.4	97	-0.41%	464	93,400	9,117,164
2023-11-02	98.2	98.4	99.4	97.4	+0.20%	367	51,690	5,099,308
2023-11-01	98.4	98.2	98.4	97	+0.20%	440	71,270	6,950,640
2023-10-31	98.8	98	99	97.4	-0.81%	416	51,220	5,015,676
2023-10-30	99.2	98.8	100.8	98.2	-0.40%	259	33,760	3,350,242
2023-10-27	99.8	99.2	99.8	98	0.00%	320	50,060	4,940,864
2023-10-26	99.8	99.2	100	97.8	-0.60%	596	125,660	12,465,874
2023-10-25	100	99.8	100.2	98.4	0.00%	423	72,930	7,243,942
2023-10-24	100.2	99.8	100.4	99.4	-0.20%	285	59,900	5,981,260
2023-10-23	100	100	101	99.6	0.00%	283	54,050	5,407,622
2023-10-20	100.2	100	100.6	99.4	0.00%	417	117,060	11,696,718
2023-10-19	100.8	100	101.6	100	-0.79%	243	30,530	3,063,644
2023-10-18	101.2	100.8	101.6	100.2	-0.20%	273	28,230	2,842,174
2023-10-17	101.6	101	101.8	99.6	-0.39%	650	73,040	7,353,618
2023-10-16	100.4	101.4	101.8	99.8	+1.20%	433	77,010	7,758,814
2023-10-13	100.2	100.2	100.6	99.6	-0.20%	272	76,410	7,639,192
2023-10-12	100	100.4	100.6	99.4	0.00%	270	61,780	6,175,394
2023-10-11	100.8	100.4	101	100	0.00%	228	48,980	4,910,296
2023-10-10	100.6	100.4	101.2	100.2	-0.20%	200	24,390	2,457,878
2023-10-09	101.2	100.6	101.8	100	+0.40%	249	39,340	3,962,162
2023-10-06	100.4	100.2	101.6	99.4	0.00%	309	26,350	2,648,206
2023-10-05	99.8	100.2	102	99.6	+0.60%	351	59,540	5,997,534
2023-10-04	99	99.6	100.6	99	0.00%	384	46,390	4,626,508
2023-10-03	100.8	99.6	101	97.8	-0.60%	667	115,510	11,453,132
2023-10-02	101.4	100.2	102.2	100.2	-1.18%	505	77,320	7,830,166
2023-09-29	103.2	101.4	103.2	101.2	-1.36%	322	59,220	6,037,918
2023-09-28	102.6	102.8	103.6	100.8	+1.18%	395	70,120	7,170,142
2023-09-27	102	101.6	103	100.4	-0.20%	358	47,200	4,801,524
2023-09-26	100.4	101.8	102.4	98.8	+1.19%	401	48,130	4,851,690
2023-09-25	100.6	100.6	101.4	99.8	+0.60%	215	16,340	1,643,630
2023-09-22	99	100	101.2	97.4	+1.42%	545	67,790	6,744,848
2023-09-21	101.6	98.6	102	97.4	-2.57%	766	125,870	12,490,984
2023-09-20	99.6	101.2	102.4	98.4	+1.20%	809	123,040	12,377,104
2023-09-19	103.6	100	103.8	98.4	-2.91%	915	164,980	16,604,238
2023-09-18	103.8	103	105.4	102.2	-0.77%	511	99,910	10,385,844
2023-09-15	103	103.8	105	101.6	+0.97%	571	68,380	7,067,560
2023-09-14	106	102.8	106	98.2	-3.02%	1784	387,420	39,527,016
2023-09-13	108.4	106	108.4	105.2	-1.85%	553	153,560	16,332,294
2023-09-12	105.8	108	108.6	105.2	+2.08%	480	125,370	13,485,582
2023-09-11	107.2	105.8	107.6	105.2	-1.31%	579	127,190	13,525,574
2023-09-08	107.6	107.2	108.6	105.8	-0.37%	811	213,510	22,814,374
2023-09-07	109	107.6	111	106.4	-1.10%	1522	369,240	40,197,910
2023-09-06	110.4	108.8	110.8	108	-1.27%	942	139,990	15,251,168
2023-09-05	113	110.2	114.8	108	-1.78%	2192	533,210	59,121,746
2023-09-04	106.8	112.2	113.4	106	+5.06%	2107	774,200	84,647,374
2023-09-01	107.2	106.8	107.6	104.8	-0.19%	969	205,950	21,841,210
2023-08-31	105.4	107	109.6	105	+1.52%	1582	385,440	41,564,732
2023-08-30	105.4	105.4	107.2	104.8	-0.19%	852	184,370	19,493,390
2023-08-29	105.4	105.6	106	104.6	+0.19%	671	176,030	18,536,832
2023-08-28	105.4	105.4	106.6	104.4	0.00%	977	196,880	20,744,038
2023-08-25	106.8	105.4	107.2	104.8	-1.13%	907	220,400	23,322,866
2023-08-24	105.2	106.6	107.8	104.8	+0.38%	720	161,400	17,147,868
2023-08-23	107.4	106.2	108.8	105	-2.03%	1211	287,120	30,506,294
2023-08-22	109.4	108.4	109.6	107.2	+0.37%	979	247,250	26,829,370
2023-08-21	107	108	110	106	+2.08%	1059	323,900	34,885,272
2023-08-18	108.8	105.8	108.8	105	-2.40%	1132	382,700	40,798,830
2023-08-17	109.8	108.4	116	107	+1.31%	4654	1,411,740	156,380,622
2023-08-16	104	107	109.8	100	+3.28%	2458	806,240	84,260,354
2023-08-15	103.2	103.6	105.2	102	-0.38%	1005	268,800	27,967,870
2023-08-14	107.6	104	108.8	103.4	-2.80%	1342	316,720	33,816,580
2023-08-11	106.2	107	108.2	104.4	+1.13%	1060	292,030	31,194,498
2023-08-10	104	105.8	107.4	103.4	+1.34%	1331	304,270	32,098,220
2023-08-09	104.6	104.4	107.6	103.4	+0.38%	802	139,620	14,646,386
2023-08-08	104.6	104	105.2	100.6	-0.57%	1126	194,080	19,974,130
2023-08-07	104.8	104.6	106.6	103.8	+0.58%	997	194,300	20,419,588
2023-08-04	107.6	104	108.6	103.6	-2.44%	1641	267,090	28,454,676
2023-08-03	106.2	106.6	108	105.2	+0.38%	1152	238,400	25,435,684
2023-08-02	105.6	106.2	106.2	104.6	+0.57%	1279	237,040	24,965,706
2023-08-01	107.6	105.6	107.6	105	-1.68%	1578	230,580	24,412,848
2023-07-31	107	107.4	108	106.6	+0.19%	676	135,480	14,528,406
2023-07-28	108	107.2	108.8	106.6	-0.37%	757	127,840	13,723,890
2023-07-27	108	107.6	109.6	104.6	+0.37%	1714	439,900	47,656,170
2023-07-26	105.8	107.2	109.8	104	+2.10%	1799	401,760	42,907,556
2023-07-25	104	105	106	103.8	+1.16%	1188	263,300	27,664,234
2023-07-24	103.2	103.8	104.4	103.2	+0.78%	454	88,080	9,149,738
2023-07-21	103.4	103	104.6	102.4	-0.39%	725	126,900	13,125,364
2023-07-20	105.8	103.4	107.8	102.2	-0.58%	2281	539,050	56,441,860
2023-07-19	100.6	104	106.2	100.2	+3.59%	2833	607,870	63,137,996
2023-07-18	99.8	100.4	100.6	99.8	+0.80%	512	97,780	9,790,686
2023-07-17	99.6	99.6	100.8	99.6	-0.80%	338	50,420	5,046,542
2023-07-14	100.2	100.4	100.6	99.6	+0.40%	336	34,890	3,500,874
2023-07-13	100.6	100	101.2	99.6	-0.40%	368	39,240	3,929,492
2023-07-12	100.2	100.4	101.2	99.8	+0.40%	806	115,830	11,629,436
2023-07-11	99	100	100.2	98.4	+1.01%	469	94,310	9,385,052
2023-07-10	99.2	99	100	98	-0.20%	708	84,890	8,391,920
2023-07-07	100.2	99.2	100.2	98.4	-0.40%	328	21,220	2,100,498
2023-07-06	100	99.6	100.8	99	+0.20%	452	58,460	5,850,326
2023-07-05	98.8	99.4	99.8	97.8	+0.20%	403	40,710	4,031,442
2023-07-04	98.8	99.2	99.2	98	+0.40%	356	36,620	3,608,220
2023-07-03	99	98.8	99.4	98.4	+0.41%	419	58,990	5,836,260
2023-06-30	99	98.4	99.6	98.2	-0.81%	545	52,610	5,187,302
2023-06-29	99.6	99.2	100.2	98	-0.60%	546	62,080	6,159,218
2023-06-28	99.8	99.8	100.6	99.4	0.00%	331	64,020	6,395,692
2023-06-27	99.6	99.8	100.6	98.8	0.00%	521	114,380	11,402,002
2023-06-26	100.4	99.8	100.6	97.2	-0.40%	975	110,310	10,952,880
2023-06-23	101.2	100.2	101.4	100	-0.79%	812	95,970	9,630,716
2023-06-22	100.6	101	101.4	100.4	+0.40%	696	116,480	11,768,566
2023-06-21	101.4	100.6	101.6	100.6	-0.79%	950	204,870	20,717,488
2023-06-20	102	101.4	102	101	-0.59%	802	132,260	13,413,332
2023-06-19	102	102	102	101.6	+0.20%	411	84,990	8,660,552
2023-06-16	102.2	101.8	102.4	101.4	0.00%	506	61,650	6,280,810
2023-06-15	102.6	101.8	102.6	101.4	+0.39%	744	111,440	11,351,664
2023-06-14	102.8	101.4	102.8	101.4	-0.78%	934	144,540	14,730,836
2023-06-13	102	102.2	103	101.4	+0.20%	878	152,780	15,612,064
2023-06-09	103.6	102	105.4	102	-0.97%	1269	320,400	33,124,428
2023-06-08	101.4	103	104	101	-1.72%	1525	291,310	29,917,850
2023-06-07	103.6	104.8	105.6	102.6	+0.77%	1096	220,140	23,098,760
2023-06-06	101.6	104	104.2	101.6	+0.19%	685	127,080	13,162,228
2023-06-05	105.6	103.8	106.4	103.6	-0.57%	1184	203,050	21,309,630
2023-06-02	103.2	104.4	104.8	102.6	+1.95%	1065	203,680	21,207,024
2023-06-01	101.8	102.4	103.4	101.4	+0.99%	600	94,270	9,682,004
2023-05-31	101.6	101.4	103.2	100.8	+0.60%	870	121,920	12,447,386
2023-05-30	101	100.8	103.8	100.6	-1.18%	1297	237,920	24,365,328
2023-05-29	102	102	103.8	101.8	+0.20%	963	153,210	15,731,724
2023-05-26	101.6	101.8	102.4	101.2	+0.20%	388	43,800	4,461,384
2023-05-25	101.8	101.6	102	101	+0.40%	443	35,010	3,551,818
2023-05-24	103	101.2	103	100.8	-0.78%	802	76,350	7,740,936
2023-05-23	103.2	102	103.2	101.4	-0.58%	537	50,480	5,149,620
2023-05-22	103	102.6	104.4	102	0.00%	589	66,810	6,860,726
2023-05-19	101.4	102.6	103.4	101.4	+0.20%	510	70,260	7,223,086
2023-05-18	104.8	102.4	106.2	102	-1.92%	1375	170,380	17,771,268
2023-05-17	104.4	104.4	105.4	103.2	+0.38%	639	61,980	6,476,584
2023-05-16	103.8	104	105.2	103.8	-0.57%	460	52,950	5,528,532
2023-05-15	105	104.6	106	103.2	-0.19%	645	63,960	6,669,642
2023-05-12	105	104.8	108	104	-0.19%	454	72,890	7,685,344
2023-05-11	104.2	105	106	104	+1.16%	554	69,330	7,292,628
2023-05-10	102.8	103.8	105.2	102.8	+0.97%	457	69,960	7,284,228
2023-05-08	102.6	102.8	103.6	101	+0.39%	303	25,480	2,610,818
2023-05-05	103.2	102.4	104.2	102	0.00%	516	46,220	4,761,568
2023-05-04	103.8	102.4	106.4	100.8	-1.35%	992	95,050	9,801,782
2023-05-03	106.6	103.8	107	103.4	-2.44%	1176	111,120	11,654,968
2023-05-02	109.2	106.4	111	105.6	-2.21%	1384	174,880	18,950,702
2023-04-28	111.2	108.8	113	108.8	-1.63%	1574	295,460	32,614,032
2023-04-27	110.4	110.6	114.4	109.4	+1.10%	1974	495,540	55,607,452
2023-04-26	110.8	109.4	111	109.2	+0.18%	1158	143,040	15,755,380
2023-04-25	111.6	109.2	112.2	109.2	-1.62%	1257	180,550	20,000,876
2023-04-24	113	111	115	111	-0.54%	1588	190,900	21,434,686
2023-04-21	112	111.6	112.4	110.8	+0.54%	1091	152,300	16,973,448
2023-04-20	113.2	111	113.4	111	-1.77%	1489	160,210	17,904,392
2023-04-19	114	113	114.8	112.4	-0.53%	1269	140,030	15,859,556
2023-04-18	114.2	113.6	114.4	113	-0.53%	612	65,550	7,454,776
2023-04-17	115	114.2	115	113.8	0.00%	678	81,350	9,297,866
2023-04-14	112.6	114.2	115	112	+0.88%	1211	93,350	10,593,196
2023-04-13	114.2	113.2	115	112.6	-0.53%	901	88,540	10,028,460
2023-04-12	114.4	113.8	115.4	112.8	-0.35%	952	92,050	10,478,770
2023-04-11	118	114.2	119	110.2	-3.22%	2024	274,940	31,813,954
2023-04-10	118	118	119.8	117.4	+0.34%	672	77,870	9,199,544
2023-04-07	118.8	117.6	120	116.8	-0.84%	807	81,900	9,650,510
2023-04-06	117.6	118.6	119.6	117	+1.02%	978	118,580	14,020,810
2023-04-05	118.6	117.4	119.4	116.2	-0.84%	1172	123,540	14,527,468
2023-04-04	119.4	118.4	121.6	117.2	+0.17%	1862	290,430	34,698,344
2023-04-03	118	118.2	121.8	117	+0.34%	1399	141,490	16,811,288
2023-03-31	118.2	117.8	119.6	116.2	-0.67%	828	66,660	7,804,706
2023-03-30	116	118.6	119.8	115.6	+1.37%	1216	106,170	12,452,084
2023-03-29	120.8	117	121	115	-2.17%	1488	141,760	16,638,544
2023-03-28	123.2	119.6	123.8	118.6	-1.81%	1335	140,470	16,840,672
2023-03-27	114.8	121.8	124.8	114.2	+6.28%	5390	780,710	94,458,592
2023-03-24	113.6	114.6	115.4	112	+1.42%	751	103,890	11,839,686
2023-03-23	115.2	113	115.2	112.2	-1.40%	579	49,970	5,668,366
2023-03-22	113.4	114.6	114.8	112.4	+1.60%	567	101,010	11,444,302
2023-03-21	115.2	112.8	117.6	112.2	-2.08%	905	140,350	16,022,616
2023-03-20	114	115.2	115.8	111	+1.41%	1059	130,040	14,797,198
2023-03-17	111.6	113.6	114	111	+2.34%	741	119,100	13,403,826
2023-03-16	112	111	112	110	-0.36%	390	35,790	3,977,272
2023-03-15	111.2	111.4	113.6	110.6	-0.36%	697	77,000	8,607,688
2023-03-14	115	111.8	115.4	111.6	-2.27%	943	124,280	14,008,022
2023-03-13	118.2	114.4	118.8	113.6	-3.21%	1323	152,000	17,511,894
2023-03-10	119.6	118.2	119.8	117	-1.50%	756	69,970	8,311,986
2023-03-09	118.8	120	124	117	+1.01%	1950	258,520	31,122,556
2023-03-07	116.8	118.8	119.2	115.2	+2.06%	1134	153,050	17,992,808
2023-03-06	114	116.4	117.8	112	+3.01%	1634	268,900	31,067,420
2023-03-03	110.2	113	119	109	+4.44%	4845	582,150	66,792,724
2023-03-02	110	108.2	110.4	107	-0.55%	727	86,840	9,442,318
2023-03-01	111	108.8	111	106.6	-0.73%	761	76,660	8,366,452
2023-02-28	110.8	109.6	111	109.4	-0.90%	397	44,740	4,920,196
2023-02-27	105.4	110.6	110.8	104.6	+0.55%	881	121,020	13,044,346
2023-02-24	111	110	112	109	-0.90%	613	84,090	9,289,584
2023-02-22	111.2	111	113	110	-0.18%	674	71,840	7,963,374
2023-02-21	110	111.2	119.8	109	+1.46%	4833	640,700	72,639,092
2023-02-20	105	109.6	112	103.4	+4.98%	2433	292,740	31,741,698
2023-02-17	106.4	104.4	106.4	104.2	-1.32%	639	60,370	6,336,892
2023-02-16	105.4	105.8	111.6	103.8	+0.57%	1604	219,610	23,424,840
2023-02-15	115.6	105.2	118	103.6	-7.72%	8468	834,050	90,991,716
2023-02-14	137.4	114	139.6	112.2	-16.91%	14688	1,498,330	182,550,772
2023-02-13	251.4	137.2	251.4	137.2	-40.03%	13277	1,162,170	179,628,860
2023-02-10	180	228.8	228.8	180	+39.85%	2526	158,090	34,584,110
2023-02-09	127.8	163.6	163.6	115.2	+43.76%	2856	218,580	33,997,194
2023-02-08	110	113.8	121	110	+2.71%	172	10,980	1,259,680
2023-02-07	110.8	110.8	113	107	-0.18%	94	5,360	592,038
2023-02-06	110.8	111	111	110	+0.36%	61	9,910	1,099,060
2023-02-03	109.6	110.6	110.6	109.6	+0.36%	19	240	26,432
2023-02-02	109.8	110.2	110.8	109.6	0.00%	20	240	26,506
2023-02-01	109.8	110.2	110.8	109.6	+0.36%	44	1,920	211,238
2023-01-31	110.4	109.8	110.4	109.4	-0.72%	31	2,020	221,780
2023-01-30	110.6	110.6	110.6	109.6	+0.36%	24	2,430	267,046
2023-01-27	109.8	110.2	110.8	109.4	+0.55%	24	680	74,774
2023-01-26	110.6	109.6	110.6	109.6	-0.36%	17	460	50,612
2023-01-25	110.6	110	110.8	110	-0.18%	20	520	57,424
2023-01-24	110	110.2	110.8	110	-0.18%	26	640	70,580
2023-01-23	110.2	110.4	111	109.2	-0.54%	35	2,340	259,122
2023-01-20	110.4	111	111	109.2	+0.54%	54	5,500	604,172
2023-01-19	109.8	110.4	111	109	+0.91%	58	7,810	860,164
2023-01-18	109.4	109.4	110.4	109.2	-0.55%	36	820	90,078
2023-01-17	109.2	110	110	109.2	+0.18%	24	1,540	168,810
2023-01-16	109.4	109.8	109.8	108.8	+0.92%	18	750	81,854
2023-01-13	108.4	108.8	109.8	108.4	+0.18%	28	3,730	406,026
2023-01-12	108	108.6	109.6	108	-0.37%	17	350	38,172
2023-01-11	108.8	109	109.4	108.4	-0.37%	32	10,620	1,153,420
2023-01-10	109.4	109.4	109.4	108.6	-0.18%	18	510	55,594
2023-01-09	108.8	109.6	109.6	108.8	+0.55%	14	210	22,906
2023-01-06	109	109	109.4	108.6	+0.93%	21	510	55,580
2023-01-05	108.4	108	109.4	108	-0.37%	31	2,780	300,668
2023-01-04	109	108.4	109.6	108.2	-0.37%	20	3,700	401,098
2023-01-03	108.2	108.8	108.8	108	0.00%	26	520	56,424

Архив котировок акции ROSB по годам

2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014