Ростелеком
RTKM
56.64 ₽ -0.67% ↓История котировок RTKM
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 57.1 | 56.74 | 57.23 | 56.3 | -0.49% | 9350 | 3,280,720 | 186,269,531 |
| 2026-04-16 | 57.25 | 57.02 | 57.91 | 56.61 | -0.40% | 11759 | 4,289,680 | 245,573,614 |
| 2026-04-15 | 56.15 | 57.25 | 57.33 | 55.66 | +2.34% | 11031 | 2,923,630 | 165,699,605 |
| 2026-04-14 | 55.98 | 55.94 | 56.32 | 55.33 | +0.18% | 9954 | 3,110,400 | 173,793,570 |
| 2026-04-13 | 56.23 | 55.84 | 56.69 | 55.29 | -0.78% | 20594 | 4,677,620 | 261,716,146 |
| 2026-04-10 | 57.07 | 56.28 | 57.2 | 56.1 | -1.23% | 17189 | 3,807,780 | 215,129,496 |
| 2026-04-09 | 57.73 | 56.98 | 57.73 | 56.54 | -1.09% | 15056 | 4,293,280 | 244,748,846 |
| 2026-04-08 | 57.84 | 57.61 | 58.61 | 57.4 | -0.40% | 13445 | 4,125,650 | 238,958,378 |
| 2026-04-07 | 58.07 | 57.84 | 58.98 | 57.67 | -0.12% | 16578 | 4,400,820 | 256,537,148 |
| 2026-04-06 | 57.5 | 57.91 | 58.13 | 56.79 | +1.10% | 17402 | 4,023,520 | 231,352,046 |
| 2026-04-03 | 57.7 | 57.28 | 58.58 | 57 | -0.78% | 13446 | 4,414,100 | 254,677,726 |
| 2026-04-02 | 58.33 | 57.73 | 58.5 | 57.36 | -1.01% | 7269 | 2,613,180 | 151,292,452 |
| 2026-04-01 | 57 | 58.32 | 58.47 | 56.74 | +2.50% | 16057 | 5,614,610 | 323,641,579 |
| 2026-03-31 | 57.3 | 56.9 | 57.3 | 56.5 | -0.51% | 10815 | 2,963,780 | 168,471,411 |
| 2026-03-30 | 57.29 | 57.19 | 57.58 | 56.65 | +0.44% | 18417 | 4,238,430 | 241,888,564 |
| 2026-03-27 | 57.05 | 56.94 | 57.63 | 56.51 | -0.11% | 19633 | 5,054,100 | 288,202,507 |
| 2026-03-26 | 57.4 | 57 | 57.74 | 56.81 | -0.56% | 11496 | 4,227,700 | 242,023,043 |
| 2026-03-25 | 58.44 | 57.32 | 58.46 | 57 | -1.51% | 20572 | 8,349,170 | 479,810,670 |
| 2026-03-24 | 58.44 | 58.2 | 58.55 | 57.98 | +0.05% | 4742 | 1,667,060 | 97,051,663 |
| 2026-03-23 | 58.58 | 58.17 | 59.06 | 57.65 | -0.75% | 17130 | 4,091,180 | 237,948,738 |
| 2026-03-20 | 58.56 | 58.61 | 59.03 | 58.44 | +0.03% | 14027 | 3,515,270 | 206,457,742 |
| 2026-03-19 | 59.4 | 58.59 | 59.68 | 58.19 | -1.36% | 32169 | 8,385,760 | 492,137,464 |
| 2026-03-18 | 60.07 | 59.4 | 60.39 | 59.2 | -1.05% | 16589 | 5,163,270 | 308,339,076 |
| 2026-03-17 | 60.08 | 60.03 | 60.45 | 59.85 | -0.13% | 21303 | 2,704,050 | 162,773,668 |
| 2026-03-16 | 60.48 | 60.11 | 61.08 | 59.79 | -0.61% | 19305 | 6,008,680 | 361,748,606 |
| 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 |