Роснефть

ROSN

427.65 ₽ -4.31% ↓

История котировок ROSN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	289.9	291.5	292.5	287	+0.57%	6132	1,662,220	481,797,212
2017-12-28	294.95	289.85	295.45	288.55	-1.90%	8342	2,965,520	863,744,427
2017-12-27	296.6	295.45	297.95	293.35	-0.37%	5889	2,913,300	861,933,155
2017-12-26	299.4	296.55	299.4	294.55	-0.49%	4484	1,362,310	404,206,832
2017-12-25	294.2	298	298.8	294.2	+1.45%	6679	1,915,380	567,435,487
2017-12-22	294.6	293.75	295.3	292.8	-0.02%	4504	1,791,540	526,587,923
2017-12-21	293.55	293.8	294.85	291.2	+0.17%	9864	4,647,220	1,362,366,386
2017-12-20	294.85	293.3	295.35	290.25	-0.12%	11628	4,089,810	1,197,009,294
2017-12-19	296.5	293.65	297.65	292.45	-0.96%	8914	2,874,270	847,021,510
2017-12-18	299.55	296.5	303.65	296.15	-1.05%	10442	3,488,280	1,045,525,192
2017-12-15	300	299.65	301.5	296.4	-0.35%	7301	2,775,440	829,278,578
2017-12-14	298.85	300.7	300.7	294.25	+0.62%	8120	3,157,940	938,925,723
2017-12-13	303	298.85	304.55	295	-1.40%	10493	4,004,260	1,197,958,540
2017-12-12	298.3	303.1	303.2	296.45	+1.87%	10969	4,400,320	1,323,474,294
2017-12-11	294.2	297.55	299.7	294.05	+1.29%	11175	4,676,090	1,387,939,975
2017-12-08	292.6	293.75	294.85	291.15	+0.43%	6143	2,478,150	725,533,586
2017-12-07	291.75	292.5	294.3	289.25	+0.03%	11277	3,193,610	932,259,171
2017-12-06	292.8	292.4	292.95	289.65	-0.34%	6911	2,550,730	742,611,909
2017-12-05	292.1	293.4	293.9	287.65	+0.24%	9374	2,931,980	852,953,405
2017-12-04	291	292.7	292.75	286	+0.24%	9960	3,187,400	924,869,637
2017-12-01	293.5	292	293.5	287.1	-0.54%	10379	3,249,020	943,535,647
2017-11-30	294.45	293.6	294.5	287	-0.29%	17671	6,058,570	1,763,920,256
2017-11-29	301.5	294.45	302.95	293.4	-2.27%	18199	5,270,020	1,569,622,572
2017-11-28	299.9	301.3	301.9	298.5	+0.47%	8342	2,855,340	856,673,135
2017-11-27	303.8	299.9	304.2	297.6	-1.28%	12964	2,962,940	889,592,358
2017-11-24	302.05	303.8	304.7	301.75	+0.50%	7885	2,973,750	903,188,824
2017-11-23	302.5	302.3	304.25	300.5	+0.10%	8222	2,641,850	800,137,142
2017-11-22	300.8	302	302.45	299.55	+0.73%	9953	3,330,020	1,002,394,927
2017-11-21	301.3	299.8	303.9	297.25	-0.08%	13930	5,219,820	1,567,240,437
2017-11-20	301.8	300.05	305.55	299.5	-0.22%	10963	3,121,780	942,782,311
2017-11-17	303.55	300.7	306.85	300.7	-0.92%	15099	5,188,060	1,576,402,679
2017-11-16	302.6	303.5	307.25	298.65	+0.43%	17643	5,397,380	1,635,494,347
2017-11-15	313.75	302.2	314.1	301.3	-3.85%	19643	6,625,710	2,026,989,535
2017-11-14	324.55	314.3	327	309.5	-3.29%	23015	9,040,100	2,856,548,181
2017-11-13	331.4	325	331.55	325	-1.32%	7736	2,424,920	796,270,141
2017-11-10	336.6	329.35	336.7	329.05	-2.24%	14270	5,706,040	1,897,095,435
2017-11-09	333	336.9	336.9	330.5	+1.16%	15334	8,585,920	2,869,285,096
2017-11-08	329	333.05	334.5	327.65	+0.94%	16051	7,019,390	2,334,069,065
2017-11-07	323.9	329.95	331.4	322.5	+3.82%	18822	9,030,110	2,959,368,364
2017-11-03	319.2	317.8	323.5	317.5	-0.22%	7617	3,352,570	1,074,886,032
2017-11-02	323.2	318.5	323.2	317.1	-1.42%	8290	2,385,820	761,458,473
2017-11-01	320.2	323.1	324.75	319.1	+1.38%	11130	3,433,800	1,106,874,623
2017-10-31	321	318.7	323.55	318.7	-0.72%	6888	2,241,020	719,685,138
2017-10-30	323.6	321	323.7	319.5	-0.31%	8147	2,823,940	909,112,968
2017-10-27	311.7	322	322	311.7	+3.49%	11733	4,231,660	1,343,419,236
2017-10-26	313.05	311.15	314.25	310.15	-0.50%	9984	2,391,880	744,701,190
2017-10-25	318.6	312.7	318.85	312.55	-1.29%	9820	2,582,590	814,370,034
2017-10-24	316	316.8	320	315.15	+0.09%	6745	1,959,070	622,568,243
2017-10-23	321.95	316.5	323.55	316.15	-1.65%	8615	2,402,820	766,070,851
2017-10-20	321.85	321.8	322.8	319	+0.08%	6157	1,807,060	580,118,172
2017-10-19	326	321.55	327	320.1	-1.40%	9471	2,991,540	964,895,779
2017-10-18	327.85	326.1	328.4	325.5	-0.58%	7577	2,350,090	768,451,482
2017-10-17	324.7	328	330.15	323	+0.97%	13989	8,254,240	2,709,306,906
2017-10-16	320.3	324.85	324.85	319.6	+1.52%	7244	2,582,870	831,654,887
2017-10-13	319.5	320	321.5	318.1	+0.27%	5931	2,218,040	709,848,158
2017-10-12	321.5	319.15	321.6	317.85	-0.42%	5872	1,859,830	594,009,440
2017-10-11	318.45	320.5	322.6	318.45	+0.38%	7526	3,028,370	972,872,469
2017-10-10	319.05	319.3	320.1	317.25	+0.06%	5818	1,476,770	470,504,787
2017-10-09	318.2	319.1	320.4	318	-0.47%	8999	3,784,010	1,209,212,871
2017-10-06	320	320.6	321.45	319.15	+0.20%	7074	2,726,420	873,423,803
2017-10-05	318.8	319.95	319.95	316.3	+0.52%	9152	3,093,370	985,034,335
2017-10-04	316.45	318.3	318.8	315.5	+0.68%	8192	2,923,420	927,730,140
2017-10-03	316.45	316.15	317	314.8	+0.37%	7739	2,642,650	835,045,850
2017-10-02	319.15	315	321	314.1	-1.24%	10371	3,426,860	1,085,402,451
2017-09-29	321.9	318.95	323.35	318.95	-0.92%	10527	3,628,430	1,164,217,671
2017-09-28	324.85	321.9	325.75	321.6	-0.80%	7474	2,773,590	900,154,143
2017-09-27	323.05	324.5	325.75	321.65	+0.32%	9149	5,311,240	1,724,758,189
2017-09-26	322.4	323.45	327.25	322.4	+0.59%	16118	6,957,890	2,263,431,540
2017-09-25	316.55	321.55	322.3	315.25	+1.53%	14549	4,940,830	1,576,646,418
2017-09-22	316.65	316.7	318	314.3	0.00%	8545	2,388,990	754,973,060
2017-09-21	314.5	316.7	319.4	314.5	+0.54%	10945	4,747,290	1,506,061,736
2017-09-20	313.05	315	315.35	311.3	+0.64%	10435	3,188,820	1,000,120,295
2017-09-19	317.85	313	318	312.45	-1.57%	9707	3,293,740	1,035,454,760
2017-09-18	320	318	321.15	315.45	-0.53%	11545	3,818,520	1,214,425,008
2017-09-15	319.3	319.7	321.6	317.5	+0.13%	12287	3,770,680	1,203,679,071
2017-09-14	314.1	319.3	320.7	314	+1.45%	21173	7,450,650	2,365,563,112
2017-09-13	315	314.75	319.9	314.15	+0.05%	27190	8,499,780	2,698,681,487
2017-09-12	314.7	314.6	315.6	310.5	+0.13%	18376	5,651,020	1,768,401,587
2017-09-11	317	314.2	317.55	313.7	-0.24%	15879	5,731,390	1,809,958,577
2017-09-08	306.2	314.95	317.75	306.2	+2.92%	28670	10,731,230	3,368,910,988
2017-09-07	303.1	306	307.95	302.8	+0.99%	13442	3,859,520	1,177,815,978
2017-09-06	301.8	303	303.1	300.25	+0.05%	8554	2,652,900	799,937,628
2017-09-05	304	302.85	305.2	299.65	+0.08%	9553	3,297,490	995,005,813
2017-09-04	303.25	302.6	304.85	301.35	-0.49%	8564	2,316,780	702,383,022
2017-09-01	304.55	304.1	307.45	302.55	+0.03%	9606	2,483,240	757,979,104
2017-08-31	306.5	304	310.2	303.5	-0.98%	14589	4,428,040	1,360,595,431
2017-08-30	301	307	307.4	300.4	+1.99%	13162	4,593,300	1,395,445,349
2017-08-29	301	301	301	298.15	+0.02%	7601	2,169,050	649,160,512
2017-08-28	301.55	300.95	301.75	299.45	-0.18%	6552	1,379,370	414,352,724
2017-08-25	301.2	301.5	303.25	300.55	+0.17%	7369	2,046,400	617,276,749
2017-08-24	303.1	301	304.3	299.55	-0.73%	7087	1,962,230	592,174,781
2017-08-23	300.9	303.2	303.75	297.9	+0.75%	12838	2,944,650	885,139,128
2017-08-22	301.5	300.95	303.6	300.25	-0.05%	14350	2,321,990	700,765,738
2017-08-21	301.3	301.1	302	299.05	+0.35%	10163	2,083,520	626,099,343
2017-08-18	300.95	300.05	302.6	299	-0.56%	8767	2,457,180	739,164,559
2017-08-17	301.65	301.75	308.05	300.45	-0.10%	14518	5,225,750	1,586,736,393
2017-08-16	305.65	302.05	306.8	300.85	-0.93%	9298	1,900,130	577,386,693
2017-08-15	305	304.9	306.05	302	-0.03%	5761	1,668,360	507,061,599
2017-08-14	305.35	305	306.7	303.6	+0.35%	7801	1,715,580	523,587,792
2017-08-11	303.45	303.95	305.35	301.55	-0.34%	14471	4,112,140	1,246,408,964
2017-08-10	310.5	305	311.4	304.8	-1.37%	14027	4,361,940	1,341,003,049
2017-08-09	314.4	309.25	315.3	309.15	-1.83%	15764	3,525,810	1,097,040,168
2017-08-08	316.3	315	317.15	313.65	-0.40%	10164	2,468,690	778,314,603
2017-08-07	317.55	316.25	318.35	314.85	+0.08%	10501	2,936,760	929,144,588
2017-08-04	317	316	322.55	314.35	-0.32%	21521	5,379,970	1,709,081,745
2017-08-03	321.5	317	323.85	316.25	-1.55%	14144	3,288,190	1,052,731,140
2017-08-02	316.55	322	322.3	314.6	+1.87%	17990	8,750,600	2,783,382,964
2017-08-01	312.1	316.1	319.95	312.05	+1.54%	12436	3,785,590	1,199,558,238
2017-07-31	307.45	311.3	312	304.95	+1.77%	10471	2,485,580	767,394,592
2017-07-28	309.9	305.9	310	303.35	-1.32%	10876	3,048,510	933,592,784
2017-07-27	311.2	310	312.5	309.5	0.00%	7167	1,836,350	571,160,311
2017-07-26	315.65	310	318	309.95	-1.32%	15916	4,228,930	1,320,951,669
2017-07-25	313.75	314.15	315.6	312.15	+0.27%	8415	2,329,790	731,210,519
2017-07-24	317.25	313.3	317.4	311.4	-1.29%	10206	2,651,670	833,343,186
2017-07-21	317	317.4	318.25	314.05	-0.14%	7327	2,100,160	664,862,956
2017-07-20	319	317.85	322.5	317	-0.20%	12143	3,491,430	1,117,478,344
2017-07-19	314.75	318.5	318.5	313.8	+1.08%	7653	2,654,440	839,845,251
2017-07-18	315.15	315.1	317.7	312.75	-0.25%	10293	4,402,740	1,388,166,557
2017-07-17	319	315.9	319.85	310.75	-0.66%	13336	6,157,270	1,939,588,227
2017-07-14	318	318	319.55	316.6	0.00%	9694	3,446,200	1,097,277,610
2017-07-13	321	318	321.55	316.75	-0.80%	7007	2,734,760	871,617,550
2017-07-12	321	320.55	325.65	319.05	+0.30%	24056	7,535,710	2,428,111,760
2017-07-11	320.9	319.6	323	316.65	-0.28%	8483	2,549,100	813,439,754
2017-07-10	316.2	320.5	321.05	315.95	+0.85%	9084	2,385,910	759,941,218
2017-07-07	322.05	317.8	323.9	317.5	-2.06%	15246	4,404,440	1,404,978,545
2017-07-06	327.8	324.5	330.4	320.55	-0.83%	18182	5,524,980	1,794,401,867
2017-07-05	331.95	327.2	333.55	326.7	-1.56%	10327	4,013,900	1,326,784,255
2017-07-04	330.5	332.4	332.75	328.1	+0.91%	8731	3,047,970	1,007,401,167
2017-07-03	325.65	329.4	330.8	323	+1.98%	15584	4,404,330	1,443,910,166
2017-06-30	327.3	323	333.65	323	-3.00%	12525	4,422,590	1,450,707,713
2017-06-29	332.55	333	338	332	+0.18%	13117	5,309,580	1,780,087,006
2017-06-28	326	332.4	333.3	324.05	+1.56%	11413	3,991,040	1,315,685,962
2017-06-27	320.4	327.3	328.1	317.25	+1.96%	12013	5,048,020	1,629,772,381
2017-06-26	322.5	321	323.6	317.15	-0.31%	8707	2,947,570	942,538,638
2017-06-23	317.75	322	322.7	317.5	+0.94%	9779	3,634,730	1,165,930,279
2017-06-22	317.55	319	319.55	312.7	+0.19%	17256	5,850,880	1,852,064,390
2017-06-21	316.85	318.4	321	315.6	+0.76%	19896	7,472,980	2,378,912,285
2017-06-20	311.15	316	316	308.6	+1.61%	16334	6,394,040	1,997,997,639
2017-06-19	307.15	311	312	305.9	+1.47%	11596	3,798,810	1,176,898,806
2017-06-16	302	306.5	308.8	300.95	+1.62%	17348	6,051,460	1,845,842,621
2017-06-15	303.35	301.6	304.8	291	-0.89%	35904	15,243,460	4,528,874,835
2017-06-14	310.4	304.3	314.75	304.1	-2.51%	24258	7,952,090	2,452,143,136
2017-06-13	305.35	312.15	312.25	303.3	+2.01%	16202	5,416,860	1,675,580,448
2017-06-09	306.3	306	307.4	302.5	-0.49%	9884	3,739,320	1,142,251,609
2017-06-08	307.5	307.5	308.9	300.85	-0.16%	14900	5,870,460	1,790,884,899
2017-06-07	302.95	308	310.8	302.5	+1.80%	14403	6,672,740	2,055,739,831
2017-06-06	304.3	302.55	305.75	300.5	-0.80%	8638	2,696,890	814,866,691
2017-06-05	301.95	305	305	300.25	+1.33%	19641	4,943,300	1,495,817,811
2017-06-02	300.95	301	301.95	296.8	-0.15%	18025	6,306,270	1,886,561,127
2017-06-01	301.75	301.45	304.75	298.6	-0.03%	22075	9,619,170	2,895,539,102
2017-05-31	304.9	301.55	306.2	300	-1.13%	18237	6,993,020	2,114,191,850
2017-05-30	307.25	305	309.8	305	-0.73%	13021	5,612,890	1,724,921,988
2017-05-29	302.6	307.25	307.5	302.6	+1.07%	6638	3,264,510	999,539,582
2017-05-26	305.1	304	305.65	300.85	-0.78%	18873	7,332,890	2,222,740,145
2017-05-25	307.75	306.4	309	304.25	-0.20%	13200	4,916,520	1,505,491,310
2017-05-24	312.55	307	313.85	305.15	-1.73%	16043	6,854,440	2,110,319,207
2017-05-23	307.3	312.4	312.5	305.25	+1.66%	11016	3,228,830	995,693,723
2017-05-22	307	307.3	309	305	+0.39%	9660	2,696,520	828,650,114
2017-05-19	307.2	306.1	309.5	303.55	+0.36%	11767	3,958,170	1,216,428,711
2017-05-18	311	305	312.5	303.1	-2.10%	19430	6,241,390	1,914,985,415
2017-05-17	311.9	311.55	313.95	309.55	-0.43%	8259	2,575,590	802,357,268
2017-05-16	312.9	312.9	315.45	310.55	-0.40%	10659	3,002,720	940,521,463
2017-05-15	309.85	314.15	316.5	309.25	+2.16%	13355	4,077,780	1,279,129,273
2017-05-12	312.3	307.5	312.7	307.2	-1.55%	9490	2,890,150	892,835,450
2017-05-11	315.5	312.35	318.4	310.55	-0.86%	10541	3,432,340	1,078,612,614
2017-05-10	314.5	315.05	315.05	309.6	+0.83%	13980	4,133,940	1,289,265,139
2017-05-05	306.3	312.45	312.95	306.3	+0.79%	9999	3,036,490	942,092,848
2017-05-04	311.1	310	315	309.3	-0.53%	11247	3,802,280	1,186,395,419
2017-05-03	316.55	311.65	317.25	310.55	-1.38%	13218	4,445,520	1,392,011,712
2017-05-02	317.7	316	320.75	316	-0.39%	15333	4,311,190	1,373,069,385
2017-04-28	321	317.25	322.75	316	-0.35%	10782	3,880,800	1,239,197,028
2017-04-27	326	318.35	326.4	318	-2.36%	12579	4,368,060	1,402,762,990
2017-04-26	321.9	326.05	328.2	320	+1.84%	13394	4,430,940	1,436,046,634
2017-04-25	321.4	320.15	321.95	317.35	-0.05%	10876	3,139,970	1,004,528,303
2017-04-24	319.35	320.3	323.75	317.7	+0.91%	12781	3,991,870	1,280,314,966
2017-04-21	317	317.4	321.45	315	+0.25%	12351	3,417,120	1,088,865,159
2017-04-20	313.55	316.6	317.05	311.75	+0.49%	11645	3,584,270	1,126,631,375
2017-04-19	318.4	315.05	322.5	315	-1.05%	13768	4,582,060	1,458,445,294
2017-04-18	325	318.4	325.5	316.45	-1.50%	10657	3,462,440	1,106,372,129
2017-04-17	315	323.25	324.25	314.6	+2.38%	7655	2,489,170	799,016,514
2017-04-14	320.1	315.75	321	315.1	-1.91%	5712	1,606,170	510,663,540
2017-04-13	326.8	321.9	327.25	319.7	-0.98%	15107	5,606,260	1,807,889,292
2017-04-12	331.3	325.1	333.95	325	-1.63%	11910	4,118,590	1,355,368,715
2017-04-11	326	330.5	334.15	325.85	+1.01%	13478	4,775,500	1,578,323,545
2017-04-10	334.5	327.2	335.45	320.05	-2.60%	22291	7,996,420	2,604,482,781
2017-04-07	336.85	335.95	337.4	330	-0.59%	18679	5,993,680	1,995,672,709
2017-04-06	337.1	337.95	339.7	335.6	-0.07%	8986	3,272,970	1,104,906,973
2017-04-05	332.45	338.2	339.45	332.25	+1.96%	16213	5,789,590	1,950,822,060
2017-04-04	327.2	331.7	331.8	325.4	+1.00%	10053	4,104,500	1,349,966,879
2017-04-03	326.1	328.4	330.85	323.6	+1.51%	13428	4,376,940	1,436,151,960
2017-03-31	327.2	323.5	328.9	323.1	-1.58%	12524	4,443,250	1,441,869,973
2017-03-30	322	328.7	329	321.55	+2.02%	19726	7,520,120	2,452,538,023
2017-03-29	315.55	322.2	322.2	314.1	+2.42%	17492	5,712,250	1,819,562,261
2017-03-28	311.5	314.6	315.4	308.45	+1.55%	10943	4,096,250	1,280,003,598
2017-03-27	315	309.8	315	306.75	-1.85%	14782	5,663,710	1,757,118,904
2017-03-24	318	315.65	319.8	314.6	-0.72%	10734	3,550,490	1,125,196,886
2017-03-23	321.05	317.95	324.5	316.5	-0.75%	14138	4,999,930	1,598,031,825
2017-03-22	313.75	320.35	320.45	312.85	+1.38%	18675	7,601,370	2,409,035,990
2017-03-21	312.1	316	325.65	311.55	+1.56%	33454	11,681,080	3,727,344,075
2017-03-20	315.4	311.15	317	309.3	-1.05%	17813	5,653,340	1,765,150,091
2017-03-17	313.95	314.45	320.2	313	+0.16%	19128	8,083,440	2,553,067,970
2017-03-16	318.75	313.95	319.75	312.9	-0.24%	21671	8,922,030	2,819,680,854
2017-03-15	316.8	314.7	320.05	313.5	-0.22%	12284	4,555,720	1,442,225,356
2017-03-14	318.5	315.4	322.4	312	-0.90%	15500	5,456,490	1,728,578,367
2017-03-13	312.85	318.25	321.5	312.85	+1.03%	10707	3,931,630	1,250,696,635
2017-03-10	319.45	315	322.55	312.35	-1.21%	16200	6,764,560	2,141,302,099
2017-03-09	324.85	318.85	328.1	315.5	-3.11%	20178	7,722,560	2,477,700,358
2017-03-07	332.8	329.1	334.65	323.75	-0.87%	16778	5,861,710	1,925,628,149
2017-03-06	336	332	341.4	332	-1.34%	11954	4,084,910	1,370,037,334
2017-03-03	336	336.5	342	333.1	-0.03%	9649	3,669,640	1,235,617,716
2017-03-02	342.95	336.6	346.45	336.6	-1.52%	15893	6,287,720	2,149,157,209
2017-03-01	331.1	341.8	344.3	331.05	+3.23%	15431	6,015,480	2,038,078,879
2017-02-28	331	331.1	334	326.9	+0.02%	15495	5,923,060	1,957,893,690
2017-02-27	345	331.05	345	330.4	-3.48%	23581	8,431,200	2,830,161,577
2017-02-24	348.2	343	349.45	340.3	-1.15%	10395	3,370,080	1,157,598,786
2017-02-22	355.05	347	356.7	345.55	-1.98%	12870	5,008,940	1,755,681,890
2017-02-21	349.9	354	356.5	347.1	+1.43%	15853	5,779,640	2,033,314,783
2017-02-20	356.3	349	356.75	346.8	-1.41%	20683	5,782,220	2,026,806,688
2017-02-17	362.5	354	364.65	352.75	-2.21%	18902	5,721,230	2,040,149,561
2017-02-16	360.1	362	363.65	356.45	+0.56%	14007	4,864,620	1,751,813,461
2017-02-15	368.6	360	370.9	360	-2.66%	20188	7,813,980	2,860,087,422
2017-02-14	378	369.85	380.25	367.85	-2.41%	16590	5,507,680	2,050,812,154
2017-02-13	377	379	382.3	376.25	+0.37%	9025	4,441,580	1,684,300,174
2017-02-10	380.5	377.6	383.5	376.05	-0.58%	10151	3,668,820	1,392,052,561
2017-02-09	378.1	379.8	380.3	375	+0.46%	11821	3,082,060	1,164,113,941
2017-02-08	387.95	378.05	389.6	375.3	-2.99%	22862	6,771,980	2,570,398,133
2017-02-07	394	389.7	394.6	386.65	-1.09%	9235	3,135,520	1,220,363,551
2017-02-06	399.95	394	400.5	390.85	-0.97%	10873	3,404,130	1,342,964,386
2017-02-03	398.25	397.85	400	396.5	+0.14%	6288	2,202,140	875,991,210
2017-02-02	401.75	397.3	404.85	396.6	-1.05%	13760	5,201,720	2,080,295,105
2017-02-01	400.6	401.5	401.5	397.6	+0.22%	8938	3,676,070	1,468,077,309
2017-01-31	398	400.6	401.45	396.6	+0.40%	9467	3,424,030	1,366,513,659
2017-01-30	403	399	403	395.05	-0.75%	9051	2,382,850	948,619,371
2017-01-27	389	402	402	387.75	+3.34%	23004	8,883,070	3,517,595,407
2017-01-26	384	389	391.7	384	+1.38%	16903	5,104,430	1,984,102,318
2017-01-25	389.5	383.7	390.55	381	-1.15%	12328	4,236,230	1,626,481,298
2017-01-24	391.65	388.15	392.65	386.25	-0.53%	8835	3,030,870	1,179,634,913
2017-01-23	387.95	390.2	392	381.85	+0.70%	10535	3,541,010	1,373,274,758
2017-01-20	380.55	387.5	390.75	374.1	+1.77%	13157	4,238,610	1,624,409,908
2017-01-19	388	380.75	389.25	374.1	-1.61%	17197	5,709,260	2,165,963,527
2017-01-18	392	387	394.9	385.65	-1.20%	9421	4,342,920	1,688,401,330
2017-01-17	393.4	391.7	394.4	385.85	-0.13%	9733	3,732,920	1,453,671,871
2017-01-16	388	392.2	395.5	382	+1.08%	10039	2,894,390	1,132,447,617
2017-01-13	392	388	394.95	383.1	-0.75%	17082	5,325,430	2,067,159,715
2017-01-12	400.45	390.95	400.65	390.45	-1.65%	12043	5,057,270	1,987,298,789
2017-01-11	402.65	397.5	404.45	392	-1.71%	14369	6,234,340	2,481,007,159
2017-01-10	392.1	404.4	405.75	392.1	+2.64%	13201	3,735,360	1,495,087,608
2017-01-09	393.05	394	395.95	390.25	+0.38%	13095	4,478,920	1,757,870,616
2017-01-06	399	392.5	399.75	390.15	-1.63%	11426	3,659,820	1,440,909,200
2017-01-05	407.5	399	411.5	396.6	-1.82%	15614	4,827,200	1,939,821,568
2017-01-04	419	406.4	420	403.7	-3.12%	12917	4,162,160	1,706,317,070
2017-01-03	405	419.5	425.7	403.6	0.00%	16039	5,896,360	2,474,343,597

Архив котировок акции ROSN по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014