Ростелеком
RTKM
60.7 ₽ +0.36% ↑История котировок RTKM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-03-13 | 60.4 | 60.48 | 61.26 | 60.26 | -0.10% | 19017 | 4,736,050 | 287,651,908 |
| 2026-03-12 | 61 | 60.54 | 61.43 | 60.4 | -0.21% | 9122 | 2,703,790 | 164,229,951 |
| 2026-03-11 | 61.13 | 60.67 | 61.62 | 60.24 | -0.54% | 13992 | 2,814,570 | 171,571,820 |
| 2026-03-10 | 60.7 | 61 | 61.87 | 60.29 | +0.66% | 28096 | 6,056,440 | 370,661,141 |
| 2026-03-09 | 60.05 | 60.6 | 60.83 | 59.18 | +0.92% | 16810 | 4,027,200 | 241,756,181 |
| 2026-03-06 | 61 | 60.05 | 61.06 | 59.65 | -1.51% | 20923 | 6,645,580 | 399,310,499 |
| 2026-03-05 | 61.7 | 60.97 | 62.11 | 60.54 | -1.07% | 15448 | 5,057,780 | 308,897,374 |
| 2026-03-04 | 61.61 | 61.63 | 62.05 | 61.18 | +0.23% | 26867 | 4,991,010 | 307,194,425 |
| 2026-03-03 | 63.56 | 61.49 | 63.56 | 61 | -3.06% | 24162 | 8,696,810 | 538,757,280 |
| 2026-03-02 | 64.82 | 63.43 | 64.94 | 63.02 | -1.96% | 20119 | 4,491,490 | 286,188,281 |
| 2026-02-27 | 65.09 | 64.7 | 65.21 | 64.5 | -0.40% | 9675 | 2,614,140 | 169,542,553 |
| 2026-02-26 | 66 | 64.96 | 66.13 | 64.78 | -1.47% | 30460 | 7,222,210 | 471,610,642 |
| 2026-02-25 | 64.14 | 65.93 | 65.97 | 64.05 | +3.00% | 18967 | 10,874,280 | 709,870,917 |
| 2026-02-24 | 64.11 | 64.01 | 64.82 | 63.69 | -0.16% | 20828 | 3,925,600 | 251,868,274 |
| 2026-02-20 | 64.01 | 64.11 | 64.3 | 63.68 | +0.16% | 15889 | 2,009,640 | 128,708,171 |
| 2026-02-19 | 64.17 | 64.01 | 64.97 | 63.81 | -0.44% | 14909 | 2,142,650 | 137,737,180 |
| 2026-02-18 | 63.86 | 64.29 | 64.38 | 63.38 | +0.56% | 22188 | 2,400,520 | 153,358,705 |
| 2026-02-17 | 63.97 | 63.93 | 64.54 | 63.54 | -0.02% | 6930 | 2,266,750 | 145,031,332 |
| 2026-02-16 | 64.31 | 63.94 | 65.25 | 63.82 | -0.58% | 14665 | 4,691,560 | 302,599,963 |
| 2026-02-13 | 62.75 | 64.31 | 64.45 | 62.13 | +2.70% | 20093 | 8,242,630 | 522,841,671 |
| 2026-02-12 | 62.8 | 62.62 | 63.1 | 62.1 | -0.16% | 24219 | 6,147,120 | 384,787,313 |
| 2026-02-11 | 62.47 | 62.72 | 63.35 | 62.38 | +0.43% | 28290 | 4,881,070 | 307,209,463 |
| 2026-02-10 | 62.61 | 62.45 | 63.22 | 62.29 | -0.06% | 10271 | 3,608,280 | 226,445,163 |
| 2026-02-09 | 63.89 | 62.49 | 64.05 | 62.29 | -1.90% | 23452 | 5,637,400 | 354,677,561 |
| 2026-02-06 | 66.16 | 63.7 | 66.44 | 63.5 | -3.65% | 17291 | 8,914,550 | 574,953,930 |
| 2026-02-05 | 65.56 | 66.11 | 66.52 | 64.29 | +1.04% | 23235 | 8,638,890 | 564,508,199 |
| 2026-02-04 | 66.48 | 65.43 | 67.69 | 65.43 | -1.53% | 33851 | 6,763,480 | 451,189,996 |
| 2026-02-03 | 65.03 | 66.45 | 67.44 | 65.03 | +1.96% | 23432 | 8,510,960 | 566,243,003 |
| 2026-02-02 | 65.33 | 65.17 | 65.91 | 64.48 | +0.23% | 16264 | 5,024,600 | 326,954,091 |
| 2026-01-30 | 65.76 | 65.02 | 65.97 | 64.6 | -1.11% | 8387 | 2,647,960 | 172,494,191 |
| 2026-01-29 | 65.7 | 65.75 | 67.69 | 64.33 | -0.14% | 27823 | 9,703,080 | 643,926,715 |
| 2026-01-28 | 66.13 | 65.84 | 66.44 | 65.6 | -0.63% | 10262 | 2,863,200 | 189,104,854 |
| 2026-01-27 | 64.36 | 66.26 | 66.39 | 64.2 | +3.16% | 17450 | 7,347,910 | 481,807,840 |
| 2026-01-26 | 64.85 | 64.23 | 65.19 | 63.82 | -0.73% | 17714 | 4,695,040 | 302,492,289 |
| 2026-01-23 | 63.61 | 64.7 | 64.96 | 63.58 | +1.71% | 13064 | 4,662,580 | 300,671,415 |
| 2026-01-22 | 64.5 | 63.61 | 64.94 | 63.21 | -1.23% | 14880 | 5,374,900 | 344,977,135 |
| 2026-01-21 | 63.2 | 64.4 | 64.42 | 62.75 | +1.90% | 10986 | 3,807,740 | 243,193,735 |
| 2026-01-20 | 63.3 | 63.2 | 63.62 | 62.53 | 0.00% | 7750 | 3,105,060 | 195,583,620 |
| 2026-01-19 | 64.1 | 63.2 | 64.45 | 63.1 | -1.42% | 36955 | 4,670,680 | 297,801,677 |
| 2026-01-16 | 64.31 | 64.11 | 64.75 | 63.82 | -0.31% | 11820 | 3,791,460 | 243,352,764 |
| 2026-01-15 | 63.74 | 64.31 | 64.69 | 63.25 | +1.16% | 15183 | 5,038,070 | 322,374,705 |
| 2026-01-14 | 62.82 | 63.57 | 64.2 | 62.34 | +1.13% | 14035 | 3,618,270 | 229,400,859 |
| 2026-01-13 | 62.97 | 62.86 | 63.43 | 62.59 | -0.38% | 10975 | 2,236,760 | 140,857,457 |
| 2026-01-12 | 62.29 | 63.1 | 63.28 | 62.29 | +1.30% | 14736 | 2,293,520 | 144,251,783 |
| 2026-01-09 | 62.26 | 62.29 | 62.85 | 62.04 | +0.05% | 7422 | 1,168,590 | 72,830,883 |
| 2026-01-08 | 62.73 | 62.26 | 63.12 | 61.9 | -1.33% | 5891 | 1,943,180 | 121,207,925 |
| 2026-01-06 | 63.11 | 63.1 | 63.5 | 62.77 | -0.09% | 4672 | 938,530 | 59,339,126 |
| 2026-01-05 | 63.98 | 63.16 | 64.22 | 62.46 | 0.00% | 10363 | 2,522,010 | 159,102,371 |