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)
2020-12-30	436.45	435.1	438.45	433.4	+0.12%	16021	5,079,580	2,213,808,733
2020-12-29	438.3	434.6	438.85	430.15	-0.24%	12652	3,303,520	1,439,723,979
2020-12-28	436.25	435.65	439.95	434.35	-0.14%	8660	2,020,880	883,611,073
2020-12-25	438	436.25	438	433	-0.02%	5190	1,041,010	453,162,803
2020-12-24	431.2	436.35	438	429.2	+1.44%	13887	3,408,170	1,480,206,979
2020-12-23	430	430.15	434.5	427	-0.13%	16403	5,243,500	2,258,580,149
2020-12-22	419	430.7	435.45	417.75	+1.59%	22881	7,584,660	3,251,491,349
2020-12-21	435.1	423.95	437.4	417.45	-3.79%	45759	13,037,520	5,536,577,609
2020-12-18	441	440.65	443.95	438.9	-0.45%	16836	8,758,690	3,864,336,735
2020-12-17	445.5	442.65	447.95	438.8	-0.39%	30629	9,232,940	4,089,424,443
2020-12-16	452	444.4	456.4	437.5	-1.57%	29518	9,849,100	4,397,590,273
2020-12-15	439	451.5	451.5	435.85	+2.20%	25756	8,233,220	3,663,333,341
2020-12-14	449.95	441.8	459.4	438.6	-1.22%	30798	10,347,360	4,657,867,564
2020-12-11	452	447.25	454	445	-0.81%	21430	6,779,290	3,050,780,380
2020-12-10	434.9	450.9	452.15	434.5	+3.51%	24870	8,115,030	3,615,285,209
2020-12-09	432.55	435.6	441.75	429.6	+0.66%	23139	7,638,280	3,339,815,834
2020-12-08	437.7	432.75	438.1	426.7	-1.52%	22692	7,171,410	3,100,068,788
2020-12-07	444.6	439.45	445.45	437.55	-1.20%	17608	5,019,210	2,216,975,103
2020-12-04	439.8	444.8	447.3	437	+2.17%	28722	8,602,710	3,801,603,012
2020-12-03	448.5	435.35	450	428.2	-2.99%	34165	10,753,510	4,708,582,774
2020-12-02	445.55	448.75	451.8	439.3	+0.53%	25448	6,806,570	3,018,289,850
2020-12-01	448.75	446.4	452.3	441.8	-0.69%	26302	7,844,700	3,503,562,791
2020-11-30	457	449.5	458	444.6	-2.54%	29182	9,270,330	4,167,298,902
2020-11-27	465	461.2	466.4	456.65	-0.76%	22926	6,127,800	2,818,388,400
2020-11-26	473.3	464.75	473.8	463.8	-1.81%	20544	5,962,140	2,785,259,310
2020-11-25	473.1	473.3	474.8	467.6	+0.23%	25052	6,846,430	3,230,343,805
2020-11-24	472.5	472.2	474.9	462.3	+0.55%	31980	8,983,210	4,213,909,388
2020-11-23	467.3	469.6	472.25	463.65	+1.03%	34458	11,212,830	5,257,926,703
2020-11-20	450.5	464.8	465	446.15	+2.87%	42741	13,303,290	6,112,812,530
2020-11-19	452.15	451.85	454.1	443.05	-0.23%	30981	9,551,230	4,288,112,045
2020-11-18	438	452.9	460	436.25	+3.20%	56829	19,290,660	8,698,211,279
2020-11-17	430.9	438.85	441.5	419.8	+1.83%	41549	15,122,320	6,521,482,890
2020-11-16	425	430.95	435.45	415.65	+2.77%	39413	12,999,200	5,529,381,630
2020-11-13	412.3	419.35	419.35	408.55	+1.71%	22934	6,389,440	2,636,032,229
2020-11-12	418	412.3	419.65	410.55	-1.68%	26188	7,715,290	3,207,389,027
2020-11-11	416.4	419.35	429	415.85	+1.16%	50472	16,144,380	6,842,907,231
2020-11-10	395.4	414.55	418.85	392.25	+4.84%	38376	11,053,520	4,487,309,209
2020-11-09	385.65	395.4	405	378.15	+3.41%	48350	15,986,400	6,270,004,442
2020-11-06	380.25	382.35	384.7	378.15	-0.01%	20363	6,424,710	2,456,582,876
2020-11-05	378.3	382.4	386.9	372.35	+2.25%	28366	9,371,750	3,590,290,614
2020-11-03	360	374	376.8	358.35	+4.12%	25178	8,068,840	2,985,535,399
2020-11-02	346.05	359.2	359.55	342.1	+2.69%	25021	8,455,340	2,985,637,274
2020-10-30	349	349.8	352.35	343.6	-0.91%	21209	5,728,580	2,001,396,193
2020-10-29	353.1	353	354.2	345	+0.60%	27429	8,015,380	2,811,888,456
2020-10-28	371.85	350.9	371.85	350.5	-5.80%	33827	9,829,480	3,519,650,016
2020-10-27	375	372.5	376.9	372.05	-0.55%	12017	3,056,710	1,143,015,165
2020-10-26	376.8	374.55	378	373.6	-1.40%	11597	2,834,990	1,065,246,274
2020-10-23	381.8	379.85	381.8	378.5	-0.51%	8937	2,407,290	914,465,782
2020-10-22	382.9	381.8	384.85	380	-0.46%	10742	2,908,960	1,110,030,182
2020-10-21	384.6	383.55	385.3	381.35	-0.27%	8321	2,373,960	909,764,405
2020-10-20	380.1	384.6	385.5	380	+0.80%	9513	2,249,100	862,024,443
2020-10-19	385.25	381.55	385.6	379.5	-0.37%	8644	3,105,900	1,189,498,438
2020-10-16	378.75	382.95	384.35	377.95	+0.72%	12064	3,356,910	1,280,807,713
2020-10-15	384.2	380.2	384.95	379.2	-1.35%	9722	3,617,750	1,375,792,445
2020-10-14	379	385.4	385.95	376.4	+1.73%	8781	3,024,710	1,153,377,617
2020-10-13	384.3	378.85	384.5	378.15	-1.38%	9206	2,537,000	966,894,493
2020-10-12	386.1	384.15	387.15	382.7	-0.62%	12308	4,427,040	1,701,588,940
2020-10-09	393	386.55	393	383.8	-1.52%	11862	3,073,540	1,188,272,499
2020-10-08	390	392.5	394.2	386.1	+0.94%	12780	4,043,080	1,580,737,172
2020-10-07	390	388.85	392.95	385.45	-0.35%	14059	4,112,860	1,594,725,979
2020-10-06	392	390.2	395.7	389.85	-0.10%	15372	4,592,340	1,805,663,132
2020-10-05	382.95	390.6	390.7	381.25	+2.67%	17227	5,735,200	2,218,986,864
2020-10-02	383.5	380.45	384.2	378.1	-1.30%	14091	5,010,190	1,907,271,774
2020-10-01	386.85	385.45	389.1	382.1	+0.64%	15195	5,605,640	2,162,519,879
2020-09-30	382.95	383	387.95	381.7	-0.26%	12129	3,705,240	1,427,513,939
2020-09-29	386	384	389.4	380.8	-0.49%	15588	4,544,310	1,747,493,195
2020-09-28	382.35	385.9	386.45	380.45	+1.18%	13112	3,439,130	1,320,764,781
2020-09-25	379	381.4	381.5	376.95	+1.25%	14885	4,445,740	1,687,111,948
2020-09-24	373.2	376.7	379	369.15	+1.60%	13321	3,899,530	1,460,724,829
2020-09-23	375.8	370.75	379.55	370.15	-1.08%	13448	3,812,730	1,432,703,229
2020-09-22	367.7	374.8	375.7	366.75	+1.76%	13549	4,164,420	1,550,966,998
2020-09-21	376	368.3	376	363.4	-2.18%	21158	6,772,510	2,498,117,430
2020-09-18	382.9	376.5	384	374.5	-1.58%	13723	4,167,400	1,579,094,180
2020-09-17	383	382.55	384.15	378.65	-0.83%	17280	5,337,090	2,031,126,962
2020-09-16	386.05	385.75	389.9	381.8	+0.12%	17362	4,944,730	1,910,105,464
2020-09-15	374	385.3	385.7	373.1	+2.90%	16678	4,048,030	1,540,434,124
2020-09-14	372	374.45	376.9	370.65	+1.19%	12343	3,276,980	1,227,772,167
2020-09-11	367	370.05	371.7	365.5	+0.86%	9242	3,236,060	1,195,886,875
2020-09-10	372.05	366.9	373	365.65	-1.32%	15587	4,262,650	1,569,968,060
2020-09-09	367.7	371.8	372.75	367.35	+1.06%	13663	4,596,650	1,701,905,791
2020-09-08	370.15	367.9	372.65	364.5	-0.94%	17964	5,021,740	1,850,551,319
2020-09-07	370	371.4	373.4	367.45	-0.30%	10339	3,419,960	1,266,267,367
2020-09-04	365.75	372.5	372.8	365	+1.72%	17081	5,655,120	2,089,568,956
2020-09-03	371	366.2	372.35	363.3	-1.43%	18520	4,804,100	1,764,580,675
2020-09-02	374.15	371.5	377.5	367.3	-0.64%	17568	4,525,330	1,685,820,767
2020-09-01	375.3	373.9	375.45	369.8	+0.19%	14165	3,558,470	1,326,562,951
2020-08-31	382	373.2	385	371.25	-1.96%	19552	7,521,510	2,831,941,264
2020-08-28	389.9	380.65	391.2	378.8	-2.31%	14692	3,497,930	1,342,262,443
2020-08-27	397.95	389.65	399	388.3	-1.97%	16310	3,889,140	1,528,480,738
2020-08-26	393.05	397.5	398.5	391.9	+1.20%	19168	5,660,100	2,237,947,434
2020-08-25	389.5	392.8	393.45	386.7	+1.07%	18485	5,975,530	2,337,568,135
2020-08-24	384.55	388.65	388.7	383.25	+1.53%	13540	3,243,240	1,256,102,511
2020-08-21	382.05	382.8	386.2	377.6	+0.31%	16053	4,100,350	1,568,330,612
2020-08-20	385.1	381.6	386.3	379.1	-1.78%	19124	5,242,640	2,007,685,547
2020-08-19	392.4	388.5	393.25	385.4	-0.85%	14567	3,868,960	1,509,305,312
2020-08-18	388	391.85	394.3	386.15	+0.59%	17992	5,600,460	2,196,029,440
2020-08-17	389.5	389.55	393.1	383.2	+0.41%	21691	6,546,720	2,551,765,735
2020-08-14	387.5	387.95	390	382.65	+0.17%	19832	6,088,640	2,352,819,136
2020-08-13	379	387.3	389.7	376	+2.50%	29279	10,592,250	4,070,585,646
2020-08-12	369	377.85	379.05	368.55	+2.90%	18879	7,432,810	2,777,635,074
2020-08-11	369	367.2	371.85	366.7	-0.29%	16280	6,201,990	2,295,344,821
2020-08-10	367.95	368.25	370.95	366.6	+0.30%	9784	3,341,230	1,232,386,671
2020-08-07	367.8	367.15	370.5	365.2	-0.50%	14466	4,826,180	1,776,330,399
2020-08-06	365.05	369	374.85	362.45	+1.23%	15844	6,136,500	2,246,807,013
2020-08-05	361	364.5	365.6	359	+1.31%	21472	7,946,580	2,879,730,386
2020-08-04	356.5	359.8	360.7	355	+0.94%	15155	4,723,740	1,690,415,448
2020-08-03	356	356.45	358.35	355.25	-0.13%	11692	3,730,310	1,330,456,092
2020-07-31	356	356.9	358.2	353.5	+0.30%	12274	4,021,490	1,431,736,627
2020-07-30	359.05	355.85	359.6	352.6	-1.26%	19500	5,663,350	2,015,026,531
2020-07-29	356	360.4	360.4	355.45	+1.41%	14368	5,483,830	1,963,090,192
2020-07-28	358.95	355.4	359.3	355	-0.80%	13035	4,091,640	1,458,686,418
2020-07-27	361	358.25	361	356.3	-0.42%	15531	4,490,460	1,610,830,331
2020-07-24	358.2	359.75	360.7	357.4	-0.07%	13241	4,487,370	1,610,632,243
2020-07-23	366	360	366.55	358.1	-1.29%	11443	3,228,630	1,175,008,318
2020-07-22	364	364.7	366.8	362.2	+0.07%	11289	3,386,370	1,234,579,133
2020-07-21	362.5	364.45	367.75	362.2	+0.86%	17466	5,282,220	1,929,139,324
2020-07-20	359.35	361.35	361.65	355.9	+0.42%	13307	3,791,780	1,360,944,571
2020-07-17	361	359.85	362.25	358.35	-0.35%	8308	2,152,460	774,257,899
2020-07-16	357	361.1	361.45	355.85	+0.74%	9498	2,854,850	1,023,272,650
2020-07-15	355.1	358.45	362.95	353.35	+0.97%	19678	8,347,910	2,994,067,546
2020-07-14	355.95	355	355.95	349.05	+0.01%	21503	7,437,920	2,616,512,364
2020-07-13	366	354.95	367.4	354.3	-2.49%	22184	5,009,880	1,803,474,291
2020-07-10	361.05	364	364.5	356.8	-0.07%	13614	4,244,590	1,530,573,440
2020-07-09	366.85	364.25	367.45	360.65	-0.52%	13356	3,948,680	1,438,738,827
2020-07-08	366	366.15	366.8	362.75	+0.08%	11296	2,852,700	1,041,131,903
2020-07-07	366	365.85	368.8	364.55	-0.80%	13693	3,427,320	1,256,759,365
2020-07-06	367.6	368.8	373.65	367	+0.94%	14798	5,171,010	1,912,435,678
2020-07-03	367.5	365.35	368.2	362.95	-0.19%	11685	3,345,410	1,220,323,016
2020-07-02	364.05	366.05	367.8	362.5	+1.17%	12375	3,698,320	1,353,458,909
2020-06-30	365.6	361.8	366.2	359.5	-1.01%	17346	4,138,970	1,500,904,599
2020-06-29	365.5	365.5	367.45	361.7	-0.42%	16388	4,326,180	1,576,093,204
2020-06-26	373.05	367.05	373.05	366	-1.20%	12510	3,593,650	1,324,221,015
2020-06-25	366.95	371.5	372	362.2	-0.56%	24756	9,320,050	3,413,677,323
2020-06-23	376.9	373.6	377.75	372.5	-0.55%	13136	4,257,880	1,598,884,768
2020-06-22	374.55	375.65	379	370.5	-0.13%	14630	5,860,910	2,186,896,518
2020-06-19	376.15	376.15	378.8	373.7	+0.67%	16694	7,039,450	2,653,011,173
2020-06-18	371.7	373.65	374.5	369.25	+0.51%	19830	5,309,220	1,976,982,742
2020-06-17	372.55	371.75	376.85	371.05	+0.09%	17923	6,434,810	2,406,687,501
2020-06-16	372.15	371.4	376.8	370.25	+1.43%	23613	9,207,610	3,439,137,417
2020-06-15	368.7	366.15	369.05	359.55	-2.65%	33343	12,122,290	4,413,422,133
2020-06-11	382.9	376.1	382.9	370.5	-6.05%	45160	15,665,520	5,905,293,816
2020-06-10	401.6	400.3	403.75	397.25	-0.42%	23943	8,811,590	3,525,049,769
2020-06-09	403	402	403.9	394.3	+0.46%	26707	10,121,950	4,042,672,676
2020-06-08	407	400.15	408.25	395	-0.45%	34898	12,647,060	5,095,198,295
2020-06-05	394.5	401.95	402	393	+3.05%	29233	11,598,780	4,615,612,701
2020-06-04	397	390.05	397.3	387.65	-1.74%	27252	8,822,490	3,458,594,258
2020-06-03	390.2	396.95	397.6	388.4	+2.57%	36049	13,929,180	5,484,485,594
2020-06-02	380.55	387	387	379.8	+2.19%	29533	13,076,410	5,018,754,370
2020-06-01	380	378.7	387	376.35	+0.66%	23228	8,342,370	3,165,180,397
2020-05-29	374.05	376.2	376.35	370.4	-0.33%	22886	10,712,590	4,002,505,580
2020-05-28	376.8	377.45	378.2	372.5	+0.68%	19864	7,373,100	2,771,972,944
2020-05-27	373.8	374.9	380	366.35	+0.13%	31711	12,194,760	4,562,913,864
2020-05-26	377.8	374.4	380.9	374.4	+0.12%	28237	10,602,650	4,010,945,344
2020-05-25	366.5	373.95	374	366.5	+2.59%	17787	5,287,090	1,962,555,383
2020-05-22	359.7	364.5	365.9	358.1	-0.68%	36350	13,802,870	5,000,674,289
2020-05-21	378.9	367	383.35	364.4	-3.48%	53493	20,892,400	7,773,314,578
2020-05-20	374	380.25	384.45	373.25	+1.00%	37020	14,745,420	5,602,361,547
2020-05-19	376.2	376.5	383.5	371.55	+0.39%	46101	18,944,540	7,153,661,230
2020-05-18	357.5	375.05	375.95	355.65	+7.14%	49582	19,896,670	7,279,772,688
2020-05-15	351.2	350.05	354.75	349.35	+0.84%	26326	9,514,140	3,349,772,687
2020-05-14	346	347.15	349.95	344.55	-0.24%	24635	8,929,200	3,098,949,720
2020-05-13	350.3	348	353.15	345.85	-0.88%	28051	8,913,160	3,113,556,355
2020-05-12	347.8	351.1	355.7	345.2	+0.89%	32954	11,186,970	3,931,538,536
2020-05-08	344.05	348	350	340.25	+1.46%	25424	9,550,290	3,293,819,100
2020-05-07	337.15	343	344.55	336.75	+1.89%	35886	12,491,770	4,271,357,250
2020-05-06	344	336.65	344.85	335	-1.71%	38806	14,591,870	4,967,379,319
2020-05-05	337	342.5	343.55	334	+3.47%	36867	13,975,500	4,753,641,980
2020-05-04	330.55	331	332.75	325.05	-1.39%	23074	8,831,090	2,906,086,354
2020-04-30	343.25	335.65	346.45	330.3	-0.68%	42781	17,148,520	5,804,300,019
2020-04-29	328	337.95	338.25	326.5	+3.95%	37456	15,369,840	5,119,650,067
2020-04-28	320.5	325.1	331.3	318	+0.68%	49164	17,584,700	5,719,178,569
2020-04-27	322.2	322.9	327.3	319.3	-0.34%	29576	10,276,660	3,328,787,881
2020-04-24	334.7	324	334.7	322.5	-3.28%	51775	16,539,600	5,409,158,481
2020-04-23	329.6	335	336.8	324.1	+4.05%	60353	22,987,910	7,611,427,302
2020-04-22	299.1	321.95	329.1	299.1	+5.90%	69706	25,009,860	7,947,658,289
2020-04-21	299.2	304	306.95	293.5	-1.27%	78984	25,247,170	7,628,969,593
2020-04-20	310.5	307.9	314.5	307.8	-1.91%	33009	12,229,610	3,791,794,834
2020-04-17	312	313.9	314.75	307.3	+2.67%	37983	14,666,310	4,573,637,824
2020-04-16	308.85	305.75	314.9	296.25	-0.49%	68072	21,559,360	6,649,867,696
2020-04-15	328	307.25	328.35	304.05	-7.16%	63944	19,859,390	6,245,320,503
2020-04-14	339.15	330.95	342	327.4	-1.71%	42630	13,264,460	4,430,421,754
2020-04-13	345	336.7	346.5	334.4	-2.12%	34012	9,852,690	3,331,625,353
2020-04-10	350	344	350.05	342.15	-2.55%	38710	12,849,240	4,430,588,335
2020-04-09	347.9	353	355	341.5	+3.37%	81225	27,112,760	9,485,805,376
2020-04-08	337	341.5	342.95	335.7	+0.59%	40298	14,035,290	4,760,848,142
2020-04-07	350	339.5	386.95	337.55	-1.02%	65401	28,546,820	9,870,538,089
2020-04-06	348	343	352	340.25	-0.58%	53837	18,148,920	6,274,354,018
2020-04-03	344	345	355	340.55	+1.32%	100454	37,269,440	12,981,613,228
2020-04-02	335	340.5	354.3	324.65	+6.07%	111063	38,779,550	13,088,747,362
2020-04-01	308	321	324.6	304.2	+2.12%	54461	18,359,340	5,785,934,492
2020-03-31	305.1	314.35	319.75	304	+4.44%	64663	25,538,920	8,013,511,084
2020-03-30	316.5	301	325.75	293.55	-0.59%	77005	29,933,870	9,078,115,601
2020-03-27	315.9	302.8	322	296.3	-4.24%	51078	13,849,010	4,229,992,798
2020-03-26	304.75	316.2	319.95	291	+3.76%	60487	20,497,860	6,316,305,020
2020-03-25	304.5	304.75	319.75	287.75	+2.09%	97487	36,681,020	11,180,427,544
2020-03-24	300	298.5	301.25	285.45	+8.94%	58050	22,742,550	6,692,861,896
2020-03-23	275	274	276.45	265.15	-4.78%	72262	35,837,260	9,692,513,260
2020-03-20	274.5	287.75	299.4	272	+8.83%	109446	45,411,190	13,046,911,616
2020-03-19	237	264.4	268.65	230.05	+12.99%	95554	37,674,540	9,509,535,972
2020-03-18	244	234	244.75	229.8	-6.08%	48661	19,316,370	4,551,475,093
2020-03-17	260.5	249.15	268	246.25	-3.62%	52878	19,695,180	5,017,666,813
2020-03-16	266.25	258.5	280	251	-2.91%	67179	31,025,780	8,042,161,577
2020-03-13	261.2	266.25	288.65	261.2	-4.05%	88509	44,712,980	12,518,917,889
2020-03-12	300	277.5	305	270.8	-11.64%	80155	29,246,810	8,361,780,718
2020-03-11	332.9	314.05	334.4	310.95	-3.81%	59986	20,738,020	6,625,684,004
2020-03-10	353.7	326.5	357.4	320	-16.91%	111729	38,328,490	12,942,887,832
2020-03-06	406	392.95	406.95	391.05	-4.30%	36758	12,793,490	5,070,788,152
2020-03-05	417.5	410.6	420	408.5	-1.29%	24583	8,606,580	3,554,451,234
2020-03-04	403	415.95	416.55	399.2	+2.45%	28675	9,096,600	3,742,158,537
2020-03-03	406.95	406	411.95	400.5	+2.92%	32902	11,121,190	4,525,891,345
2020-03-02	411	394.5	415.4	389.5	-2.21%	47740	11,867,380	4,766,709,746
2020-02-28	416	403.4	417	398.15	-4.42%	43568	18,913,810	7,668,386,717
2020-02-27	437	422.05	440	420.95	-4.88%	28344	9,695,140	4,167,395,954
2020-02-26	441.75	443.7	444.6	431.5	-0.03%	32130	9,702,670	4,263,613,431
2020-02-25	455.05	443.85	458.75	442.7	-3.88%	25264	7,406,410	3,336,020,252
2020-02-21	468.1	461.75	469	461.65	-1.84%	16183	6,005,410	2,788,914,595
2020-02-20	468	470.4	476.95	465.6	+1.02%	25538	9,033,880	4,261,599,549
2020-02-19	455.25	465.65	469	455.25	+2.97%	30724	10,662,570	4,937,239,073
2020-02-18	462.7	452.2	466	440.7	-2.69%	30392	12,455,090	5,686,889,279
2020-02-17	461	464.7	464.7	459.7	+0.91%	8219	2,862,290	1,322,870,364
2020-02-14	463	460.5	464.4	456.25	-0.54%	14559	4,928,520	2,271,581,285
2020-02-13	463.2	463	465.5	458.55	-0.60%	13401	5,200,420	2,399,932,766
2020-02-12	456.7	465.8	465.8	455.5	+2.53%	22400	7,411,680	3,417,182,109
2020-02-11	454.85	454.3	456.7	448.25	+0.96%	23221	7,847,480	3,553,981,014
2020-02-10	463.6	450	463.85	447.8	-2.93%	32387	8,918,200	4,043,327,858
2020-02-07	475.5	463.6	476.75	450.55	-2.52%	51675	16,679,550	7,657,575,140
2020-02-06	478.5	475.6	480.5	471	-0.29%	13432	4,759,310	2,268,938,918
2020-02-05	481	477	481.5	474.4	-0.63%	16489	5,659,990	2,714,729,823
2020-02-04	481	480	483	478.35	+0.01%	37413	8,782,880	4,220,825,007
2020-02-03	478.7	479.95	481.45	476.6	-0.11%	14917	4,692,830	2,252,082,889
2020-01-31	485	480.5	486	478.75	-0.15%	14115	8,601,590	4,134,691,011
2020-01-30	480.95	481.2	483.3	477.8	-0.10%	23766	14,599,820	7,026,156,784
2020-01-29	480.5	481.7	482	475.6	+0.84%	14621	6,309,330	3,028,368,419
2020-01-28	472.1	477.7	477.7	468.2	+2.01%	14463	5,883,840	2,782,447,941
2020-01-27	469.05	468.3	473.8	465.8	-1.20%	17632	5,684,600	2,669,041,891
2020-01-24	475.05	474	478.4	473.5	+0.19%	8930	3,300,950	1,570,944,251
2020-01-23	475	473.1	479.7	470.6	-1.06%	11467	4,185,540	1,989,095,519
2020-01-22	486.25	478.15	488.55	476.05	-1.65%	19887	11,724,320	5,633,413,934
2020-01-21	482.55	486.15	486.85	479	+0.27%	9316	2,932,730	1,418,459,421
2020-01-20	488	484.85	489.9	484.65	-0.06%	9445	3,130,680	1,522,724,939
2020-01-17	482.45	485.15	487.2	481.25	+0.87%	10891	4,466,590	2,166,876,313
2020-01-16	477.95	480.95	481.5	476.7	+1.36%	11988	4,124,610	1,979,105,055
2020-01-15	474.7	474.5	482.1	469.95	-0.21%	16760	4,595,510	2,178,314,028
2020-01-14	481.15	475.5	486.45	472.7	-1.17%	19928	6,553,240	3,141,141,126
2020-01-13	476.65	481.15	482.25	472.15	+1.62%	16822	4,812,230	2,304,636,783
2020-01-10	459.9	473.5	475.65	456.85	+2.89%	21933	6,695,940	3,142,722,465
2020-01-09	452.4	460.2	460.95	450.7	+1.81%	13315	4,982,540	2,276,596,930
2020-01-08	456	452	462.7	451.45	-0.79%	22649	9,251,220	4,214,559,913
2020-01-06	459	455.6	460.4	453.4	-0.28%	14579	6,828,930	3,115,846,464
2020-01-03	453.75	456.9	458.65	453.35	0.00%	14241	4,376,800	1,997,778,196

Архив котировок акции ROSN по годам

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