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)
2021-12-30	592	599	601.6	589.1	+1.18%	26176	3,427,321	2,048,558,236
2021-12-29	596.65	592	600	586.3	-0.70%	33006	4,516,617	2,678,262,637
2021-12-28	581.2	596.2	599.1	581.2	+2.44%	42131	5,294,675	3,140,556,722
2021-12-27	573	582	582.5	571.4	+1.74%	24469	3,257,992	1,884,409,992
2021-12-24	578.9	572.05	579.75	564.15	-1.22%	20596	2,327,283	1,328,192,581
2021-12-23	582.95	579.1	583	571.15	-0.10%	25446	3,636,344	2,094,298,166
2021-12-22	574.95	579.7	582.2	570.55	+0.82%	34383	5,356,645	3,099,429,794
2021-12-21	570.9	575	576.3	567.7	+1.31%	28942	3,340,565	1,911,608,366
2021-12-20	567.7	567.55	569	555.45	-0.99%	31937	3,788,720	2,129,111,706
2021-12-17	573	573.2	575	563.05	+0.03%	26336	4,598,339	2,609,726,141
2021-12-16	564	573	579.65	561.95	+2.12%	48062	7,113,498	4,072,986,821
2021-12-15	551	561.1	561.9	547	+1.86%	32192	4,992,764	2,756,323,257
2021-12-14	538.7	550.85	557.95	503.15	+2.17%	59608	9,993,857	5,471,585,009
2021-12-13	573.4	539.15	577.85	536.6	-5.76%	58249	8,616,555	4,804,082,340
2021-12-10	578.4	572.1	579.45	570.05	-1.08%	22722	2,667,983	1,532,209,649
2021-12-09	576	578.35	580.3	570	+0.59%	30166	4,300,451	2,479,369,211
2021-12-08	591	574.95	595.15	569	-2.48%	57271	8,778,029	5,106,791,558
2021-12-07	575.95	589.55	591.2	571	+2.43%	45347	7,751,537	4,512,024,803
2021-12-06	580	575.55	582	568.6	-0.17%	33491	3,717,596	2,133,036,153
2021-12-03	584	576.55	584.45	573	-0.94%	34015	5,534,389	3,202,490,588
2021-12-02	571.95	582	583.7	567.2	+2.11%	129689	10,194,348	5,882,976,394
2021-12-01	573.35	569.95	582	568	+0.68%	38465	6,597,358	3,807,926,793
2021-11-30	565	566.1	573.25	557	-1.25%	48215	10,588,357	5,985,073,056
2021-11-29	567	573.25	579	559.4	+3.26%	46665	7,689,720	4,383,042,639
2021-11-26	578.55	555.15	578.55	555	-6.05%	62943	9,211,044	5,233,199,187
2021-11-25	598	590.9	602.45	587.15	-1.07%	25982	3,088,187	1,829,852,098
2021-11-24	604.3	597.3	605	586.2	-0.77%	42296	5,431,688	3,237,096,842
2021-11-23	578.45	601.95	603	570	+3.61%	70484	12,193,500	7,188,329,999
2021-11-22	589.75	581	593.05	572.25	-1.61%	74135	12,356,068	7,214,407,259
2021-11-19	617.8	590.5	618.3	590	-3.84%	56764	8,020,360	4,815,756,093
2021-11-18	618.05	614.1	621.95	610.25	-0.87%	34705	4,667,408	2,877,519,443
2021-11-17	621	619.5	626.7	618.55	-0.30%	34572	4,422,998	2,756,619,105
2021-11-16	625.1	621.35	629.45	617	-0.03%	31060	3,812,878	2,376,036,151
2021-11-15	617.8	621.55	629.4	614.45	+0.38%	31571	3,983,921	2,485,666,401
2021-11-12	633.6	619.2	637.4	611.4	-2.41%	52299	7,938,082	4,926,512,750
2021-11-11	631	634.5	636.25	623.25	+0.75%	38388	5,635,697	3,553,437,068
2021-11-10	638	629.8	642.5	627	-1.04%	34790	5,309,324	3,384,854,423
2021-11-09	632.5	636.4	637.95	629.3	+0.74%	27698	4,362,147	2,770,293,362
2021-11-08	633.05	631.7	636.5	628.35	+0.87%	41780	5,018,395	3,175,516,913
2021-11-05	612.95	626.25	626.75	605.2	+1.05%	38139	4,556,911	2,818,207,057
2021-11-03	627.1	619.75	627.95	615.45	-1.66%	44018	5,037,076	3,126,475,147
2021-11-02	643	630.2	646.3	628.55	-1.82%	35972	5,482,020	3,488,148,754
2021-11-01	637.3	641.9	643.25	633	+0.91%	31944	3,588,960	2,293,615,599
2021-10-29	640.05	636.1	643	628.4	-0.80%	28194	4,389,843	2,787,785,988
2021-10-28	637.75	641.25	642	622.35	+0.45%	46265	8,151,001	5,158,819,960
2021-10-27	646.5	638.4	649.9	637.55	-1.91%	38307	6,337,158	4,076,475,740
2021-10-26	655.45	650.8	665.7	649.3	-0.65%	46883	8,829,531	5,795,407,604
2021-10-25	638.85	655.05	655.8	631.65	+3.24%	53824	9,397,225	6,084,009,121
2021-10-22	630.15	634.5	640.45	630.15	+0.19%	23831	3,652,778	2,321,420,652
2021-10-21	638.6	633.3	644.25	630	-1.62%	32290	4,594,674	2,926,193,292
2021-10-20	639.65	643.7	644.7	633.5	+0.11%	31193	5,598,282	3,580,946,430
2021-10-19	641	643	643	634.75	+0.59%	30884	5,666,390	3,619,777,601
2021-10-18	646.75	639.25	647.65	637.7	-0.96%	32364	5,040,328	3,233,520,453
2021-10-15	644.7	645.45	647.9	637.5	+0.78%	36076	6,751,522	4,339,397,891
2021-10-14	638	640.45	650	635.2	+1.20%	55381	10,245,939	6,583,797,871
2021-10-13	639	632.85	640.85	614.65	-0.91%	50131	7,486,423	4,707,503,472
2021-10-12	637.5	638.65	643.2	633.1	-0.45%	35012	4,949,977	3,162,347,264
2021-10-11	639.05	641.55	647.25	637	+1.67%	46583	6,910,506	4,446,028,076
2021-10-08	633.65	631	640	630.1	-2.62%	53912	8,100,391	5,141,595,881
2021-10-07	647.6	647.95	651.85	630.15	+0.30%	66312	11,235,392	7,204,950,878
2021-10-06	660.85	646	663.35	631.6	-1.41%	88737	16,149,419	10,408,942,956
2021-10-05	632	655.25	656	625.65	+3.73%	102212	15,648,551	10,091,911,972
2021-10-04	618.45	631.7	637	602.75	+2.14%	137589	46,385,511	28,550,698,070
2021-10-01	611	618.45	619.8	606.55	+0.67%	35344	5,790,645	3,556,368,967
2021-09-30	624	614.35	626.85	610.1	-0.74%	53306	10,305,447	6,353,545,345
2021-09-29	613.65	618.9	623.35	609.3	+0.17%	59351	9,102,557	5,623,046,750
2021-09-28	632.35	617.85	639.9	613.5	-1.59%	105922	18,387,624	11,567,798,179
2021-09-27	620	627.85	629.95	617.4	+2.26%	78845	12,981,662	8,115,231,045
2021-09-24	598.9	614	618	590.5	+2.63%	117156	12,949,695	7,818,833,840
2021-09-23	590	598.25	599	581.4	+2.09%	71959	12,921,389	7,646,050,486
2021-09-22	568.3	586	588.9	567	+3.81%	73062	13,356,364	7,745,441,835
2021-09-21	562.3	564.5	568.5	555.45	+2.17%	48843	9,046,423	5,106,296,034
2021-09-20	560	552.5	562.6	548	-2.57%	57665	8,390,039	4,656,092,958
2021-09-17	579	567.1	580.25	562.05	-1.62%	48470	9,406,425	5,368,110,660
2021-09-16	562	576.45	584.3	562	+1.47%	71104	17,645,321	10,149,026,464
2021-09-15	557	568.1	589.8	557	+1.95%	123158	26,552,756	15,177,101,738
2021-09-14	560	557.25	563.5	554.1	-0.38%	38158	7,742,281	4,329,988,262
2021-09-13	544.95	559.4	559.5	544.15	+2.96%	31654	4,596,073	2,542,081,923
2021-09-10	545	543.3	549.2	540.2	+0.26%	19677	2,329,724	1,268,114,814
2021-09-09	554.15	541.9	555.4	541.3	-2.52%	27613	4,385,872	2,409,648,305
2021-09-08	547.5	555.9	559	541.5	+1.57%	34048	7,045,304	3,882,135,184
2021-09-07	552	547.3	554.4	542	-0.62%	25464	3,483,193	1,904,448,729
2021-09-06	554.95	550.7	557.15	548.2	-0.85%	27009	3,363,696	1,856,903,763
2021-09-03	551.6	555.4	556.9	550.45	+0.85%	31753	5,483,964	3,038,808,109
2021-09-02	542.05	550.7	556.2	538.1	+1.69%	58467	10,445,139	5,732,901,624
2021-09-01	537.1	541.55	541.75	534.8	+1.49%	32568	4,956,926	2,673,049,586
2021-08-31	540	533.6	540.4	531.55	-1.06%	21355	5,189,550	2,777,389,119
2021-08-30	539.5	539.3	540.95	536.35	+0.28%	14914	2,558,490	1,379,472,569
2021-08-27	533.5	537.8	538.2	533.1	+1.15%	12381	3,078,520	1,648,442,645
2021-08-26	538	531.7	538.85	531.5	-1.26%	17953	3,984,460	2,127,818,805
2021-08-25	544.5	538.5	545.75	536.55	-1.19%	17073	4,318,590	2,331,346,823
2021-08-24	545.9	545	549.55	539.25	+0.03%	19737	5,427,630	2,948,997,984
2021-08-23	538	544.85	545.45	536.1	+2.03%	13713	3,433,260	1,860,247,236
2021-08-20	537.5	534	538.35	530.1	-0.71%	15525	3,354,650	1,787,923,399
2021-08-19	544	537.8	547.75	531.45	-1.67%	39638	11,547,530	6,202,699,253
2021-08-18	557.8	546.95	559.9	542.25	-1.45%	20993	8,539,700	4,747,700,564
2021-08-17	562.95	555	563	552.9	-1.67%	28765	9,550,930	5,318,897,574
2021-08-16	556.75	564.4	567.65	551.5	+1.05%	36674	15,439,330	8,675,023,040
2021-08-13	565.4	558.55	568.7	555	-1.30%	22677	4,783,880	2,675,715,081
2021-08-12	561.45	565.9	567.85	557.2	+0.73%	20698	5,489,640	3,084,601,894
2021-08-11	564	561.8	568.4	558.85	-0.13%	20415	4,535,120	2,553,609,880
2021-08-10	547.5	562.55	564.1	547	+3.22%	25510	7,900,370	4,392,344,295
2021-08-09	539.6	545	548	535.25	+0.02%	22624	7,325,750	3,958,268,294
2021-08-06	548.95	544.9	552.4	544.05	-0.57%	15736	4,443,710	2,434,054,266
2021-08-05	542.5	548	548.7	538.15	+0.83%	18950	5,508,910	2,991,748,560
2021-08-04	551.5	543.5	553.2	542.8	-1.36%	18008	4,382,550	2,393,972,560
2021-08-03	547.7	551	551	542.2	+0.39%	14259	3,434,570	1,879,021,183
2021-08-02	545	548.85	550.8	541.25	+0.80%	16163	5,239,940	2,867,880,020
2021-07-30	552.4	544.5	554.8	539.55	-1.71%	17598	5,239,520	2,855,837,205
2021-07-29	555.7	554	558.1	550.75	-0.05%	13337	3,636,310	2,015,984,534
2021-07-28	551	554.25	555.7	550.5	+0.55%	8752	2,444,740	1,353,192,456
2021-07-27	551.5	551.2	553.9	547.15	-0.27%	7148	1,969,460	1,082,672,179
2021-07-26	546	552.7	552.9	540.2	+0.70%	10837	3,112,580	1,700,308,721
2021-07-23	554.9	548.85	556	545.2	-0.87%	9709	2,498,900	1,373,977,986
2021-07-22	553	553.65	556.25	549.35	+0.32%	12157	3,434,370	1,899,403,293
2021-07-21	546.5	551.9	553.1	543.2	+0.80%	14131	3,754,710	2,060,488,659
2021-07-20	547.5	547.5	550.6	536.7	+0.66%	17100	5,160,450	2,808,043,284
2021-07-19	558	543.9	559.4	543.25	-3.47%	27595	8,438,510	4,652,942,616
2021-07-16	560.6	563.45	570.4	556.85	+0.17%	17348	4,383,120	2,475,883,122
2021-07-15	567	562.5	568	556.3	-1.14%	20818	6,020,690	3,386,527,766
2021-07-14	576	569	582.95	568.8	-1.22%	31548	15,586,600	8,987,745,505
2021-07-13	578.6	576	584.1	573	-0.52%	21801	7,725,040	4,462,147,936
2021-07-12	577	579	579.4	570.5	+0.20%	12625	4,525,370	2,602,626,923
2021-07-09	581.1	577.85	586.75	574.1	-0.56%	32212	16,854,600	9,765,542,780
2021-07-08	579	581.1	582	572.65	+0.15%	27104	13,955,330	8,061,224,313
2021-07-07	571.05	580.25	583	570	+1.62%	32389	14,465,650	8,385,471,824
2021-07-06	570	571	580.55	565.35	+0.62%	44888	20,639,390	11,828,470,437
2021-07-05	567.9	567.5	569.9	561	+0.09%	15301	3,914,980	2,212,967,244
2021-07-02	580.1	567	585.9	562.85	-2.49%	32651	13,340,700	7,637,492,583
2021-07-01	568.85	581.45	586.95	568.85	+1.79%	53916	34,228,650	19,915,903,914
2021-06-30	554.9	571.2	571.8	551.7	+3.28%	32811	14,690,150	8,328,258,115
2021-06-29	554.7	553.05	558.75	548	-0.35%	21664	5,994,570	3,320,751,751
2021-06-28	564.7	555	564.95	553.05	-1.72%	20858	7,223,850	4,037,917,528
2021-06-25	566	564.7	566.4	560.65	-0.22%	14138	3,783,440	2,131,425,544
2021-06-24	570.4	565.95	572.9	565.05	-0.79%	29543	15,285,040	8,698,763,518
2021-06-23	553.3	570.45	571.4	553.3	+3.37%	38359	19,205,750	10,865,793,223
2021-06-22	543	551.85	553.2	542.05	+1.97%	21123	7,533,880	4,131,233,954
2021-06-21	541.95	541.2	542.8	534.25	+0.04%	13783	5,190,610	2,792,073,741
2021-06-18	537.5	541	543.4	526.75	+0.74%	28738	11,472,730	6,155,535,542
2021-06-17	540	537	543.85	534	-0.79%	40563	15,043,640	8,115,106,973
2021-06-16	537.65	541.25	545.75	536.45	+0.97%	23073	6,749,920	3,659,617,898
2021-06-15	538.85	536.05	542	532.35	-0.29%	18254	5,533,760	2,968,963,872
2021-06-14	531.6	537.6	541.85	530.7	+0.40%	15650	4,303,320	2,307,592,279
2021-06-11	539.65	535.45	542.1	530.2	-0.77%	28656	8,149,510	4,356,002,707
2021-06-10	548.25	539.6	551.7	535.65	-1.58%	42845	13,982,910	7,621,055,532
2021-06-09	552.65	548.25	553.4	546	-0.36%	20149	7,307,290	4,005,320,020
2021-06-08	551	550.25	552.25	544.6	-0.24%	18890	8,276,890	4,531,869,507
2021-06-07	554.2	551.55	557.5	547.9	-0.88%	20958	7,112,240	3,914,820,951
2021-06-04	560.5	556.45	563.25	554.05	-0.54%	21963	8,568,190	4,785,794,580
2021-06-03	555.45	559.45	561.9	540.1	+1.35%	38777	15,173,770	8,354,201,228
2021-06-02	545.95	552	552.45	541.6	+1.47%	28065	8,904,690	4,875,275,474
2021-06-01	535.2	544	547.65	533.85	+2.37%	30754	9,957,480	5,398,497,027
2021-05-31	525.9	531.4	531.65	524	+1.54%	11643	2,578,580	1,362,431,559
2021-05-28	523.15	523.35	525.6	521	-0.35%	11581	2,880,880	1,507,781,425
2021-05-27	523	525.2	525.2	519.8	-0.12%	12317	4,332,820	2,264,642,531
2021-05-26	526.3	525.85	532.2	522.2	+0.29%	17392	3,751,250	1,974,401,370
2021-05-25	525.5	524.35	530.45	523.2	+0.08%	17177	3,537,160	1,864,407,919
2021-05-24	526.8	523.95	531.4	519.3	-0.30%	14929	3,164,330	1,659,128,674
2021-05-21	516.8	525.55	528.55	515.3	+1.59%	22698	5,374,100	2,811,542,742
2021-05-20	529.5	517.35	529.85	514.3	-2.29%	27126	6,586,410	3,418,947,384
2021-05-19	539.7	529.5	539.7	526.35	-2.03%	21838	4,946,560	2,636,075,795
2021-05-18	546.25	540.45	551	538.35	-0.93%	20828	5,984,510	3,258,449,833
2021-05-17	546.95	545.55	546.95	535.9	-0.02%	14568	3,855,920	2,086,306,264
2021-05-14	552	545.65	553.7	541.2	-0.79%	15481	4,101,350	2,239,567,213
2021-05-13	540.5	550	552	539.5	+1.44%	27822	6,448,240	3,527,464,077
2021-05-12	532.9	542.2	551.3	529.85	+1.92%	28619	8,518,710	4,614,729,902
2021-05-11	540	532	541.6	528.6	-1.84%	19814	5,234,470	2,799,213,910
2021-05-10	537.45	541.95	547.5	533.55	+1.07%	18503	5,096,980	2,766,919,294
2021-05-07	540	536.2	541.65	533.25	-0.44%	11647	3,172,170	1,706,210,431
2021-05-06	540.5	538.55	542.8	534.2	-0.02%	15178	4,536,300	2,443,060,644
2021-05-05	540	538.65	546.8	537.05	+0.28%	20082	6,088,920	3,303,832,139
2021-05-04	526.9	537.15	538.15	526.3	+2.28%	20875	5,110,110	2,728,170,645
2021-04-30	528	525.2	529.7	521.55	-0.67%	18177	5,134,830	2,698,601,300
2021-04-29	530	528.75	536.1	526.05	+0.15%	21745	6,335,350	3,363,990,787
2021-04-28	529	527.95	529.75	522.1	-0.01%	19098	4,581,390	2,409,393,743
2021-04-27	531	528	533.7	524.5	-0.49%	21535	4,251,420	2,244,729,397
2021-04-26	537.1	530.6	537.85	527.5	-1.47%	23302	5,749,850	3,050,939,730
2021-04-23	543	538.5	544.8	533.95	-0.57%	17841	5,103,090	2,744,380,483
2021-04-22	547	541.6	547	536.6	-0.75%	21607	5,874,370	3,179,275,358
2021-04-21	540.65	545.7	547.35	538.65	+0.86%	12229	2,816,320	1,530,909,380
2021-04-20	549.9	541.05	553.9	537.5	-1.28%	19797	5,473,430	2,979,502,086
2021-04-19	552.05	548.05	554.7	546.05	-1.26%	13248	3,372,020	1,857,981,716
2021-04-16	560.1	555.05	561.4	549.2	-0.26%	16930	4,004,590	2,221,974,805
2021-04-15	548.7	556.5	562.6	545.4	+0.80%	22108	6,292,810	3,489,925,669
2021-04-14	556	552.1	556.1	546.25	+0.03%	20522	5,673,330	3,127,885,045
2021-04-13	541.25	551.95	552.25	534.55	+2.18%	20382	4,894,320	2,653,161,682
2021-04-12	535	540.15	541.35	532.5	+0.40%	26629	6,148,360	3,304,951,565
2021-04-09	547.55	538	548.7	536.05	-2.06%	23667	6,280,370	3,393,186,008
2021-04-08	549.9	549.3	554.8	545.15	-0.40%	17306	4,641,120	2,547,570,148
2021-04-07	547.5	551.5	555.55	543.25	+0.72%	24128	6,156,820	3,389,993,399
2021-04-06	562.25	547.55	563.15	545.45	-2.25%	26125	5,962,740	3,288,498,790
2021-04-05	567.5	560.15	567.75	557.25	-1.15%	14524	3,143,400	1,763,839,972
2021-04-02	568.9	566.65	569.9	565.6	-0.40%	7027	1,030,470	584,622,705
2021-04-01	574.1	568.9	576.75	561.4	-0.65%	40840	11,609,740	6,607,834,435
2021-03-31	571.15	572.6	574.95	567.1	+0.41%	24555	9,090,060	5,187,964,041
2021-03-30	576.5	570.25	579.2	565.3	-0.88%	20949	6,153,150	3,519,713,633
2021-03-29	579.95	575.3	584.25	572	-1.19%	29753	8,312,720	4,804,081,454
2021-03-26	576	582.2	585.15	575.85	+1.31%	29416	10,241,580	5,946,818,514
2021-03-25	568.65	574.65	574.7	566.45	+1.16%	20589	6,836,330	3,906,005,251
2021-03-24	566.6	568.05	577	564.25	+0.52%	26365	7,812,840	4,456,473,775
2021-03-23	560.2	565.1	573.45	556.55	+0.44%	33619	8,310,320	4,691,572,645
2021-03-22	558.4	562.65	566.9	555.55	+0.42%	24237	7,504,320	4,214,818,692
2021-03-19	543	560.3	560.95	541.6	+2.99%	28369	9,333,040	5,152,311,123
2021-03-18	556	544.05	559.5	541	-2.12%	39386	12,381,510	6,847,528,876
2021-03-17	570	555.85	574.1	551.25	-2.69%	42899	15,266,980	8,547,272,975
2021-03-16	574.65	571.2	577.95	559.3	-0.90%	50593	17,701,530	10,066,329,398
2021-03-15	573.15	576.4	580.75	572	+0.73%	30460	9,937,060	5,726,500,127
2021-03-12	572.75	572.25	574.7	566.4	+0.04%	19892	5,964,020	3,403,696,455
2021-03-11	563.05	572	572	563.05	+1.93%	26026	9,572,920	5,428,081,522
2021-03-10	568.75	561.15	573.5	557	-1.66%	32260	9,582,210	5,410,692,994
2021-03-09	559	570.6	581.45	556	+1.71%	49805	14,355,410	8,214,838,175
2021-03-05	543	561	561.95	541.55	+3.87%	47816	13,678,500	7,534,079,771
2021-03-04	535.1	540.1	549.7	533.2	+1.18%	42904	12,458,160	6,729,134,336
2021-03-03	528.85	533.8	536.45	527.6	+1.48%	21637	5,961,110	3,178,084,221
2021-03-02	519.5	526	529.85	518.85	+0.36%	19775	4,806,100	2,526,862,200
2021-03-01	527.55	524.1	530	521.45	+0.14%	20078	4,875,450	2,561,836,672
2021-02-26	525.65	523.35	533.2	520.45	-1.13%	30895	10,091,350	5,308,920,157
2021-02-25	519.45	529.35	536.35	517.95	+2.14%	47149	13,384,710	7,069,456,803
2021-02-24	511.7	518.25	518.7	511.15	+0.44%	25531	6,758,820	3,481,680,116
2021-02-22	514	516	518.9	509.1	+0.56%	18525	4,533,130	2,327,976,051
2021-02-20	512.55	513.15	514	509.05	+0.08%	4994	909,650	465,864,311
2021-02-19	506	512.75	515.15	504	+1.16%	26614	7,460,830	3,805,802,324
2021-02-18	515	506.85	517.65	505.5	-1.61%	31512	9,701,350	4,955,333,291
2021-02-17	525	515.15	528.15	505.7	-1.99%	40175	11,449,940	5,916,867,411
2021-02-16	522.45	525.6	529.4	520.5	+0.80%	35069	8,710,180	4,572,038,061
2021-02-15	513	521.45	522.45	508.2	+2.38%	36263	8,829,940	4,540,347,242
2021-02-12	496.95	509.35	509.35	488.6	+2.53%	41879	11,948,910	5,966,984,033
2021-02-11	490.25	496.8	501.7	488.15	+1.09%	22830	6,678,120	3,316,045,912
2021-02-10	497.45	491.45	498.25	489.35	-0.68%	19985	5,609,350	2,768,109,737
2021-02-09	503.8	494.8	505	492.4	-1.39%	28276	6,760,660	3,361,445,574
2021-02-08	496	501.75	503.25	496	+1.58%	30637	7,754,570	3,876,625,873
2021-02-05	492.45	493.95	496.75	490.35	+0.97%	25044	7,638,670	3,768,953,251
2021-02-04	490.35	489.2	497.05	484.2	-0.15%	25554	7,944,910	3,898,980,063
2021-02-03	487.75	489.95	494.2	482.15	+1.65%	24048	7,562,080	3,689,730,785
2021-02-02	481.15	482	488.8	479	+0.76%	30037	10,412,280	5,042,776,426
2021-02-01	475.1	478.35	478.9	469.5	+1.13%	20528	6,890,680	3,267,021,097
2021-01-29	480.45	473	482.45	472	-2.15%	22038	5,555,870	2,648,522,580
2021-01-28	479.85	483.4	485.65	475	+0.45%	23545	6,061,580	2,911,524,261
2021-01-27	495.9	481.25	497.9	480.55	-2.57%	29813	9,582,470	4,666,574,482
2021-01-26	492.15	493.95	498.25	488.1	-0.33%	16609	4,500,790	2,222,031,543
2021-01-25	494.2	495.6	502.8	485.4	+0.27%	27480	7,535,710	3,731,328,671
2021-01-22	495	494.25	495	485	-0.75%	30828	8,716,870	4,273,128,883
2021-01-21	509.3	498	512.7	495.65	-2.48%	33069	9,254,750	4,638,431,492
2021-01-20	510.7	510.65	514.7	507.55	-0.01%	18927	4,876,400	2,490,966,974
2021-01-19	518.9	510.7	524.8	506.65	-1.12%	41143	12,521,140	6,435,878,752
2021-01-18	509.95	516.5	519	505.25	+0.84%	38022	10,725,300	5,505,232,268
2021-01-15	503	512.2	519.65	498.2	+1.43%	56091	17,894,440	9,120,573,506
2021-01-14	485	505	505.65	484.05	+3.92%	57572	15,398,010	7,664,200,792
2021-01-13	477	485.95	493.95	476.25	+2.43%	47711	15,295,510	7,420,922,154
2021-01-12	475	474.4	479.2	466.25	+0.24%	22979	7,084,430	3,357,990,352
2021-01-11	474.55	473.25	480.1	464	-1.04%	29306	8,794,770	4,160,569,459
2021-01-08	465.1	478.2	481	463.8	+5.40%	42210	12,774,820	6,045,034,444
2021-01-06	449.35	453.7	454.65	443.7	+0.97%	27750	8,230,020	3,697,370,867
2021-01-05	436	449.35	450.7	433.3	+3.06%	23452	6,728,320	2,974,641,630
2021-01-04	435.85	436	442.6	433	0.00%	22434	6,405,540	2,803,387,976

Архив котировок акции ROSN по годам

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