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)
2019-12-30	453.4	449.7	453.95	449.5	-0.84%	9342	3,255,130	1,466,814,847
2019-12-27	453.5	453.5	455.4	453.2	+0.22%	7096	2,784,150	1,265,550,419
2019-12-26	455.7	452.5	455.75	452.5	-0.33%	4946	1,786,410	812,232,997
2019-12-25	452	454	455.3	451.9	+0.58%	5065	1,649,040	749,381,988
2019-12-24	451	451.4	453.2	450.5	+0.09%	4834	1,574,240	711,599,286
2019-12-23	451.7	451	454.1	449	-0.17%	7735	2,999,470	1,353,400,067
2019-12-20	452.45	451.75	453.2	446.5	0.00%	15386	5,244,610	2,358,602,368
2019-12-19	454.5	451.75	456.85	449	-0.59%	21524	5,095,820	2,309,586,240
2019-12-18	453	454.45	456.45	451.55	+0.09%	13366	4,389,380	1,993,583,916
2019-12-17	449.95	454.05	455	449.2	+1.25%	14971	5,215,360	2,360,873,740
2019-12-16	450.8	448.45	452.65	448	-0.59%	11461	3,597,230	1,617,101,007
2019-12-13	456.15	451.1	457.35	450.25	-0.38%	12528	4,586,410	2,076,934,065
2019-12-12	453.3	452.8	458.75	451.6	+0.24%	18268	5,508,850	2,506,498,627
2019-12-11	449.45	451.7	455.85	448.75	+0.63%	12707	3,936,930	1,784,094,712
2019-12-10	448.8	448.85	451.9	445.5	-0.03%	10665	2,593,230	1,164,597,719
2019-12-09	448	449	450.5	445.2	+0.67%	9626	2,006,130	898,473,482
2019-12-06	438.4	446	448.35	436.6	+1.73%	10695	2,845,350	1,260,305,990
2019-12-05	441	438.4	443.75	435.25	-0.85%	11515	2,932,430	1,286,659,092
2019-12-04	433.4	442.15	444.15	427.6	+2.11%	13630	3,553,690	1,554,496,381
2019-12-03	434.2	433	439.55	432.5	-0.56%	11679	2,850,050	1,242,531,180
2019-12-02	443.4	435.45	443.95	435.4	-1.26%	12672	3,243,280	1,429,061,228
2019-11-29	444.6	441	444.6	440.3	-1.01%	9401	2,907,480	1,283,955,637
2019-11-28	445.45	445.5	447.2	442.5	-0.09%	8921	2,224,970	988,579,973
2019-11-27	452	445.9	452.85	445.1	-1.57%	12698	3,604,600	1,621,126,823
2019-11-26	455.6	453	456.35	445.1	-0.44%	13508	6,255,680	2,824,011,008
2019-11-25	455	455	456.5	453	+0.44%	6770	1,748,740	794,452,798
2019-11-22	452.2	453	457.4	450.8	+0.03%	8910	2,537,450	1,152,023,078
2019-11-21	449.8	452.85	454	445.75	+0.56%	8740	1,952,620	879,092,422
2019-11-20	450.9	450.35	452.5	441.65	-0.49%	18110	4,434,830	1,981,155,703
2019-11-19	451.25	452.55	455	448.5	+0.34%	9691	2,644,550	1,195,670,661
2019-11-18	459.6	451	461.5	450.1	-1.53%	12423	3,032,390	1,381,700,325
2019-11-15	457.3	458	460.7	453.7	+0.15%	13731	3,003,220	1,372,045,861
2019-11-14	459.2	457.3	460.2	451.7	-0.48%	16516	4,477,310	2,043,105,978
2019-11-13	458.1	459.5	461.45	455.1	-0.34%	12353	3,554,510	1,628,848,099
2019-11-12	454	461.05	468.3	453.2	+1.78%	26058	7,240,110	3,348,375,798
2019-11-11	453.05	453	453.85	446.4	-0.28%	13993	3,220,850	1,450,627,068
2019-11-08	462	454.25	462.85	453.65	-2.00%	15253	4,171,670	1,907,612,063
2019-11-07	452	463.5	464.7	450.45	+1.98%	20289	5,957,260	2,736,193,376
2019-11-06	452.05	454.5	454.5	443.35	+0.69%	25188	9,041,070	4,071,180,253
2019-11-05	437.8	451.4	453.45	434.45	+3.91%	27607	8,677,320	3,885,699,538
2019-11-01	426.5	434.4	435.4	424	+1.97%	15662	5,003,510	2,161,136,452
2019-10-31	432.5	426	435.5	426	-1.54%	13041	3,477,500	1,497,169,355
2019-10-30	428.75	432.65	433.5	425.7	+0.80%	13168	4,624,480	1,992,369,515
2019-10-29	421.4	429.2	430.45	419.1	+1.85%	16803	5,713,870	2,443,902,691
2019-10-28	422.2	421.4	424.3	420	+0.01%	8267	2,122,390	895,669,800
2019-10-25	421	421.35	422.35	417.7	+0.20%	11401	2,473,210	1,038,211,612
2019-10-24	420	420.5	422.5	419.3	+0.12%	10199	3,998,420	1,683,861,964
2019-10-23	415.9	420	420.75	415.2	+0.62%	10966	4,108,860	1,721,679,189
2019-10-22	413.45	417.4	417.4	412.55	+0.88%	9804	3,475,400	1,440,429,558
2019-10-21	415	413.75	415.5	411.5	-0.30%	8310	2,603,480	1,074,567,033
2019-10-18	417.65	415	417.7	414.15	-0.63%	5921	1,751,370	727,648,761
2019-10-17	414.9	417.65	418.6	413.2	+0.65%	9835	2,951,090	1,230,110,602
2019-10-16	413	414.95	415.5	410.3	+0.80%	11103	3,092,880	1,277,534,549
2019-10-15	412.45	411.65	413.6	411.1	-0.42%	6148	2,025,340	835,288,811
2019-10-14	411.65	413.4	414	410.25	+0.43%	7073	1,960,300	808,514,031
2019-10-11	410.75	411.65	412.7	409.6	+0.65%	9741	3,582,330	1,473,447,780
2019-10-10	409.95	409	411.6	407.05	-2.88%	16509	5,087,850	2,079,268,520
2019-10-09	420.35	421.15	422	419.3	+0.39%	9037	2,802,010	1,178,734,039
2019-10-08	418.85	419.5	421.9	418.6	+0.24%	7834	2,641,420	1,109,370,436
2019-10-07	416.7	418.5	422.9	414.55	+0.84%	11394	3,432,460	1,440,808,832
2019-10-04	415.3	415	419.2	413.1	+0.46%	9969	2,914,480	1,214,009,185
2019-10-03	416.75	413.1	417.8	410.7	-1.07%	10453	3,801,380	1,571,771,389
2019-10-02	420.65	417.55	422.25	415.8	-0.74%	9008	3,423,590	1,432,681,578
2019-10-01	420.35	420.65	423.25	419.9	+0.32%	6796	2,434,990	1,026,716,540
2019-09-30	422.2	419.3	422.5	419.3	-0.76%	6977	2,334,340	982,098,166
2019-09-27	422.5	422.5	424.75	422.2	-0.01%	5221	1,732,210	733,054,281
2019-09-26	424.55	422.55	425.95	422.05	-0.46%	7568	2,115,790	896,768,929
2019-09-25	424.4	424.5	424.65	421.85	-0.24%	11347	3,854,470	1,631,333,551
2019-09-24	431.05	425.5	431.5	423.6	-0.76%	15482	4,074,760	1,737,231,309
2019-09-23	428.3	428.75	430	423.7	+0.11%	18857	4,889,900	2,085,533,601
2019-09-20	426.8	428.3	428.3	425.05	+0.30%	5729	3,070,370	1,311,659,270
2019-09-19	425	427	428.8	424.55	+0.23%	17203	4,783,790	2,041,147,596
2019-09-18	428.5	426	429.7	423.5	-0.49%	12978	4,412,450	1,879,383,230
2019-09-17	431.85	428.1	440.9	424	-0.37%	40700	15,588,740	6,739,588,017
2019-09-16	418.5	429.7	431.3	415.05	+4.79%	43186	17,572,690	7,471,738,464
2019-09-13	412	410.05	412.8	408.85	-0.49%	9555	2,434,620	998,989,837
2019-09-12	416.15	412.05	417.3	409.4	-0.97%	20373	5,524,440	2,282,896,565
2019-09-11	417.1	416.1	419.45	413.65	-0.45%	13369	3,555,070	1,482,978,572
2019-09-10	423.8	418	423.85	416.15	-1.39%	15989	4,492,560	1,881,392,382
2019-09-09	424	423.9	424.45	420.7	+0.24%	8666	2,421,150	1,023,178,202
2019-09-06	418.05	422.9	422.9	415.9	+1.10%	14002	3,775,590	1,584,955,085
2019-09-05	416.5	418.3	420.55	414.65	+0.88%	17093	4,868,480	2,036,330,765
2019-09-04	411.5	414.65	415.9	411.35	+1.04%	14372	4,088,810	1,692,162,196
2019-09-03	411.85	410.4	412	406.95	-0.39%	13415	3,651,670	1,494,309,268
2019-09-02	407	412	413.2	406	+1.24%	16615	5,187,190	2,126,711,570
2019-08-30	406.45	406.95	409.35	405.7	+0.17%	11866	3,442,290	1,401,613,421
2019-08-29	405	406.25	408	404.8	+0.36%	10825	3,324,820	1,350,553,234
2019-08-28	406.45	404.8	406.8	403.8	-0.42%	14718	3,728,780	1,510,017,434
2019-08-27	406.5	406.5	406.5	403.1	+0.20%	11450	4,854,590	1,968,536,483
2019-08-26	403	405.7	406.95	402.95	+0.02%	6612	1,692,070	686,475,200
2019-08-23	407.3	405.6	408.35	404.4	-0.10%	12432	3,170,390	1,288,510,314
2019-08-22	410.4	406	411.65	406	-1.07%	15765	3,206,680	1,308,619,451
2019-08-21	416.95	410.4	416.95	410	+0.61%	18642	5,199,950	2,145,469,468
2019-08-20	405.45	407.9	409.95	404.75	+0.97%	14499	4,483,930	1,824,747,787
2019-08-19	406.45	404	407.85	402.3	-0.19%	12367	4,333,690	1,752,286,869
2019-08-16	405.55	404.75	406.8	404	+0.12%	9348	2,538,360	1,029,617,429
2019-08-15	402.2	404.25	405.2	400.05	+1.02%	12854	3,263,050	1,315,046,113
2019-08-14	406	400.15	407	397.7	-1.27%	16193	5,310,260	2,134,633,415
2019-08-13	402.4	405.3	408.45	400.7	+0.72%	12287	3,677,470	1,489,465,214
2019-08-12	405	402.4	407.3	401.4	-0.54%	11885	3,542,730	1,430,304,810
2019-08-09	407.5	404.6	407.95	404.3	-0.49%	11170	2,509,270	1,018,305,140
2019-08-08	408.1	406.6	409.6	406.6	+0.01%	10744	2,687,430	1,097,601,989
2019-08-07	411.05	406.55	411.45	405.35	-1.32%	18008	4,885,090	1,994,090,747
2019-08-06	407.05	412	412.35	406.55	+1.40%	15761	4,026,310	1,650,015,535
2019-08-05	411.5	406.3	413.85	405.7	-1.32%	21072	4,653,170	1,901,589,200
2019-08-02	416.9	411.75	418	411.75	-1.82%	17751	4,972,330	2,059,995,753
2019-08-01	419.5	419.4	421.1	417.2	-0.60%	7546	1,575,940	659,688,041
2019-07-31	420.5	421.95	422.7	418.7	+0.36%	5682	1,657,620	698,305,051
2019-07-30	422.8	420.45	423.1	418.15	-0.34%	6057	1,120,510	471,156,353
2019-07-29	424.1	421.9	425.5	420.05	-0.38%	5427	1,384,360	584,658,782
2019-07-26	428.95	423.5	429.85	423.5	-1.27%	8961	2,319,080	991,038,160
2019-07-25	428.45	428.95	429.45	425.6	+0.32%	6449	2,177,790	931,314,993
2019-07-24	428.6	427.6	429.85	426.1	-0.09%	5191	1,613,330	690,379,492
2019-07-23	420.75	428	431.15	420.6	+1.80%	11115	3,622,760	1,551,444,160
2019-07-22	416	420.45	423.95	415.25	0.00%	4836	1,600,980	675,343,014
2019-07-19	418.75	420.45	420.65	418.1	+0.83%	4207	1,177,370	494,271,582
2019-07-18	420.35	417	421.25	416.7	-0.97%	5656	1,905,000	796,956,111
2019-07-17	418.55	421.1	421.1	416.5	+0.17%	6623	2,398,020	1,006,034,768
2019-07-16	417.9	420.4	420.8	417.85	+0.48%	4297	1,176,960	494,026,199
2019-07-15	421.3	418.4	422.3	418.2	-0.20%	4913	1,285,620	539,566,073
2019-07-12	418.4	419.25	421.3	415.05	+0.20%	6416	2,003,650	839,030,686
2019-07-11	425.1	418.4	425.1	417.3	-1.15%	8294	2,989,220	1,256,210,997
2019-07-10	421.75	423.25	425.9	419.2	+0.55%	9743	3,318,820	1,405,124,315
2019-07-09	419.1	420.95	424.5	419.1	+0.41%	7422	2,214,720	934,571,942
2019-07-08	417.95	419.25	421.9	417.2	+0.14%	8661	2,714,100	1,140,143,276
2019-07-05	422.9	418.65	424.55	416.3	-0.92%	10275	3,418,740	1,434,613,086
2019-07-04	421.8	422.55	422.85	417.85	+0.61%	5849	1,742,000	734,135,802
2019-07-03	416.9	420	422.2	414.75	+0.72%	8958	2,701,800	1,133,698,910
2019-07-02	417.85	417	420.15	415.1	-0.19%	7069	2,098,800	875,376,876
2019-07-01	417.5	417.8	422.8	416.3	+0.80%	12559	4,092,820	1,718,085,773
2019-06-28	415	414.5	415.5	412.6	-0.14%	7163	1,938,710	802,280,967
2019-06-27	417.05	415.1	418.4	412.75	-0.19%	9368	2,667,080	1,107,879,043
2019-06-26	413.1	415.9	417.8	412.55	+0.91%	11112	3,638,530	1,512,399,273
2019-06-25	415	412.15	415.6	410.4	-1.03%	8528	2,606,180	1,074,716,857
2019-06-24	419	416.45	420.75	415.5	-0.63%	8329	2,977,930	1,243,085,906
2019-06-21	419.2	419.1	420	414.55	-0.15%	11357	5,271,740	2,203,138,931
2019-06-20	411.1	419.75	419.75	409.45	+2.57%	26012	8,955,030	3,715,800,292
2019-06-19	411.95	409.25	412.75	408	-0.60%	13248	3,491,600	1,430,493,800
2019-06-18	408.5	411.7	411.7	407.1	+0.88%	15120	4,615,800	1,889,795,087
2019-06-17	409.55	408.1	415	407.8	+0.02%	18098	5,217,150	2,142,188,591
2019-06-14	414.8	408	416.65	408	-3.32%	24792	6,848,050	2,824,844,780
2019-06-13	421.35	422	425.6	420.15	-0.21%	14332	4,950,130	2,093,126,777
2019-06-11	421.95	422.9	425.5	420.75	+0.21%	11233	3,842,630	1,624,073,386
2019-06-10	421.7	422	424.25	420.1	+0.58%	9777	2,621,260	1,105,563,373
2019-06-07	425.4	419.55	426.55	419.3	-0.79%	16550	5,214,090	2,201,898,610
2019-06-06	427	422.9	428.4	419.6	-0.77%	14341	4,404,110	1,863,959,964
2019-06-05	436	426.2	436	425.65	-2.02%	10113	2,888,490	1,240,222,488
2019-06-04	438.3	435	445.05	433.5	-0.89%	16144	6,013,530	2,636,105,465
2019-06-03	428	438.9	438.9	424.35	+1.36%	14351	6,040,470	2,603,277,676
2019-05-31	436.5	433	438.1	428.3	-1.37%	12552	4,372,670	1,888,973,733
2019-05-30	440	439	440.95	437	+0.46%	10102	3,440,340	1,510,365,653
2019-05-29	429	437	437	426.8	+1.20%	12242	4,761,820	2,065,576,825
2019-05-28	423.9	431.8	435.75	423.9	+1.50%	15767	7,557,090	3,262,493,262
2019-05-27	422	425.4	426.55	422	+0.57%	3246	740,780	314,548,186
2019-05-24	418.1	423	427.85	417.3	+1.43%	10627	3,384,130	1,435,419,693
2019-05-23	413.65	417.05	420	411.8	+0.74%	11716	3,869,040	1,610,054,208
2019-05-22	416.5	414	420.35	413.6	-0.47%	9410	3,103,260	1,293,369,224
2019-05-21	409.35	415.95	420	408	+1.90%	11767	3,933,530	1,636,799,412
2019-05-20	414.4	408.2	415.45	408.1	-1.16%	7401	2,272,060	933,717,564
2019-05-17	411	413	415.6	410.6	+0.24%	7431	2,424,170	1,002,755,093
2019-05-16	413.7	412	415.4	410.6	-0.41%	10208	3,757,280	1,552,668,218
2019-05-15	421.85	413.7	421.85	413.1	-1.72%	11894	3,827,440	1,590,223,044
2019-05-14	420	420.95	422.8	419.55	+0.90%	9322	3,202,400	1,347,630,168
2019-05-13	415	417.2	423.05	414.25	+0.83%	12233	3,855,490	1,617,973,813
2019-05-10	420	413.75	423.15	413.55	-1.58%	7923	2,171,810	903,160,177
2019-05-08	421.5	420.4	423.8	418.05	-0.38%	7487	2,247,390	946,574,398
2019-05-07	426.75	422	427.25	416.9	-0.71%	9444	2,872,860	1,210,013,401
2019-05-06	421.2	425	425.4	418	+0.34%	5940	1,441,260	607,064,724
2019-05-03	425.15	423.55	427.6	421.8	+0.07%	6929	1,613,880	684,621,969
2019-05-02	427.75	423.25	427.8	421.8	-1.29%	9110	2,999,910	1,270,408,116
2019-04-30	433.95	428.8	434.4	426.8	-1.13%	10179	3,576,650	1,534,610,879
2019-04-29	433	433.7	435.75	429.5	-0.17%	5658	1,594,870	689,122,790
2019-04-26	435.1	434.45	435.35	428.05	-0.36%	10369	3,697,730	1,596,853,937
2019-04-25	441	436	441.2	432.95	-1.20%	11748	3,592,700	1,571,165,527
2019-04-24	442	441.3	442	436.7	+0.07%	9682	3,294,060	1,445,691,242
2019-04-23	440.95	441	449	437.7	+0.32%	17434	5,910,290	2,620,658,837
2019-04-22	434.75	439.6	440.95	432.95	+1.76%	8240	2,388,950	1,047,627,082
2019-04-19	437	432	437	431.1	-0.84%	4755	1,165,030	504,552,745
2019-04-18	435.65	435.65	437.75	432.55	-0.19%	8198	2,379,960	1,034,831,826
2019-04-17	437.4	436.5	441	435.75	+0.31%	11420	3,565,870	1,563,792,083
2019-04-16	430	435.15	436.7	428.55	+1.46%	15253	5,174,360	2,240,575,849
2019-04-15	432	428.9	434.9	426.4	-0.83%	9304	2,863,880	1,233,847,246
2019-04-12	433	432.5	437.25	430	+0.35%	12424	3,762,950	1,632,073,851
2019-04-11	425.5	431	436.25	424	+1.29%	18110	5,982,950	2,581,320,959
2019-04-10	415.05	425.5	425.5	413.85	+2.31%	11402	3,227,420	1,358,828,025
2019-04-09	422	415.9	423.85	413.6	-1.19%	13870	4,284,580	1,787,791,142
2019-04-08	423	420.9	425.4	418.2	-0.14%	8774	2,946,680	1,241,552,479
2019-04-05	422.85	421.5	425.75	421.1	-0.22%	8674	2,538,520	1,074,991,609
2019-04-04	418.1	422.45	423.75	416.95	+1.08%	8265	2,644,330	1,114,343,310
2019-04-03	419.5	417.95	421.7	417.3	-0.01%	7103	2,227,390	934,325,453
2019-04-02	420	418	423.2	416.6	-0.41%	8680	2,465,170	1,034,190,349
2019-04-01	413	419.7	421.25	411.9	+1.87%	16156	5,034,740	2,106,223,586
2019-03-29	407.75	412	412.9	406.05	+1.10%	12314	4,653,870	1,906,659,781
2019-03-28	404.55	407.5	409.3	404	+0.78%	6787	1,844,000	750,914,949
2019-03-27	405.55	404.35	408	402.55	-0.21%	8585	2,753,970	1,115,904,101
2019-03-26	404	405.2	409.7	402.15	+0.24%	6580	2,012,970	819,723,113
2019-03-25	405.95	404.25	405.95	400	-1.02%	10334	3,308,140	1,332,120,281
2019-03-22	409.9	408.4	410.7	405.7	-0.27%	8581	2,430,970	990,611,146
2019-03-21	408	409.5	410.45	405.65	+0.24%	16680	5,261,910	2,148,463,328
2019-03-20	399.45	408.5	408.5	396.8	+2.38%	14182	4,050,750	1,631,902,921
2019-03-19	399	399	399.85	396.8	0.00%	7233	1,928,620	767,532,026
2019-03-18	399.7	399	399.7	396.2	-0.56%	10782	2,672,370	1,063,967,488
2019-03-15	401	401.25	402.5	397.4	+0.74%	8138	3,595,160	1,437,994,034
2019-03-14	400.3	398.3	407.8	398.3	-0.42%	15509	5,183,580	2,085,067,886
2019-03-13	397.5	400	400.1	395.6	+0.63%	10215	2,548,640	1,015,053,900
2019-03-12	400	397.5	400.35	395	-0.56%	11083	3,280,860	1,304,269,420
2019-03-11	401.9	399.75	401.95	397.55	-0.56%	6935	1,870,450	747,526,984
2019-03-07	402	402	402.85	398.7	-0.07%	8099	2,350,970	942,794,535
2019-03-06	397.15	402.3	403	394.55	+1.62%	9798	2,700,450	1,078,004,668
2019-03-05	397	395.9	399.55	395.9	-0.54%	6747	1,867,250	742,216,720
2019-03-04	399.4	398.05	400.5	396.95	-0.05%	7177	1,579,050	629,820,368
2019-03-01	399.9	398.25	400.95	396	-0.14%	7699	1,805,370	718,039,064
2019-02-28	398.85	398.8	400.95	395.5	-0.40%	7850	2,299,210	914,189,804
2019-02-27	400	400.4	401	397.65	+0.35%	12007	3,544,000	1,415,023,408
2019-02-26	394.95	399	399.4	392.7	+0.63%	10152	3,097,610	1,228,817,990
2019-02-25	400.45	396.5	404.15	395.15	-1.25%	12607	3,768,150	1,502,865,192
2019-02-22	396.45	401.5	402.5	394.4	+1.27%	10153	2,842,690	1,137,667,679
2019-02-21	403.3	396.45	404.8	395	-1.60%	11993	3,206,940	1,280,398,771
2019-02-20	403.15	402.9	405	400.15	-0.01%	9651	2,778,420	1,118,766,579
2019-02-19	404.8	402.95	408.35	399.8	-0.51%	10933	3,370,750	1,360,706,499
2019-02-18	403.55	405	407.75	398.7	+0.37%	12593	3,510,240	1,415,644,419
2019-02-15	397	403.5	405.35	397	+2.19%	16821	4,641,740	1,859,328,285
2019-02-14	394.65	394.85	399.6	390.75	-1.68%	27324	8,167,130	3,228,836,718
2019-02-13	414.95	401.6	416.15	401.5	-3.11%	26327	7,221,730	2,934,982,122
2019-02-12	410.5	414.5	417.95	410.2	+0.97%	11996	3,933,830	1,631,989,667
2019-02-11	412	410.5	418.75	410.5	-0.27%	12765	3,471,100	1,439,030,880
2019-02-08	410.95	411.6	414.75	408.5	+0.01%	9669	2,342,100	965,623,051
2019-02-07	420.1	411.55	423.9	411.45	-2.37%	14651	3,473,380	1,445,687,781
2019-02-06	429.45	421.55	429.45	421.1	-1.62%	13892	4,283,520	1,815,376,184
2019-02-05	411.95	428.5	429.75	409.7	+4.26%	34660	10,446,570	4,431,344,061
2019-02-04	412.95	411	414.4	411	-0.23%	8934	3,375,440	1,390,139,086
2019-02-01	410.55	411.95	414.85	407	+0.17%	11100	3,011,440	1,241,810,744
2019-01-31	417.5	411.25	418.6	411.25	-1.09%	11100	3,428,170	1,421,185,877
2019-01-30	412.85	415.8	417.15	411.15	+0.70%	10789	3,540,780	1,469,049,439
2019-01-29	410	412.9	413.65	406.3	+0.41%	13691	4,411,530	1,806,290,441
2019-01-28	412.8	411.2	412.9	408.85	-0.68%	10067	3,322,570	1,364,573,733
2019-01-25	408.3	414	414.3	404.6	+1.35%	16119	4,986,550	2,048,626,352
2019-01-24	417.8	408.5	417.8	405.6	-2.71%	32752	10,537,210	4,318,265,915
2019-01-23	417	419.9	421.25	416.2	+0.72%	10226	3,021,470	1,267,448,212
2019-01-22	419.8	416.9	421.05	413	-1.28%	15546	4,536,990	1,888,508,343
2019-01-21	421.1	422.3	424.8	418.95	+0.62%	9485	2,613,040	1,103,843,528
2019-01-18	419.05	419.7	421.95	416.35	+0.91%	14319	4,510,760	1,890,837,244
2019-01-17	422	415.9	422.45	414.2	-1.21%	13139	3,468,970	1,447,886,673
2019-01-16	424.45	421	426.9	420	-0.79%	10324	3,091,660	1,305,901,813
2019-01-15	428.6	424.35	431.35	421.3	-0.83%	11033	2,863,880	1,219,706,068
2019-01-14	434.05	427.9	434.05	424.85	-1.54%	12455	2,358,220	1,007,263,071
2019-01-11	432	434.6	435.3	430.2	+0.58%	11177	2,839,110	1,231,375,649
2019-01-10	427.75	432.1	433	424	+1.03%	11679	2,493,560	1,069,755,343
2019-01-09	425	427.7	428.9	425	+0.97%	9253	2,413,050	1,031,882,302
2019-01-08	427	423.6	427	420.65	-1.58%	8437	2,052,160	867,731,355
2019-01-04	427.1	430.4	439	426.2	+1.07%	6165	1,635,750	702,937,677
2019-01-03	429.15	425.85	429.8	422.4	0.00%	5420	1,528,310	652,509,994

Архив котировок акции ROSN по годам

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