Ростелеком
RTKMP
58.45 ₽ -1.18% ↓История котировок RTKMP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 59.25 | 58.45 | 59.4 | 58.15 | -1.18% | 1659 | 710,760 | 41,704,252 |
| 2026-04-16 | 58.8 | 59.15 | 59.55 | 58.65 | +0.25% | 1827 | 584,710 | 34,546,774 |
| 2026-04-15 | 57.85 | 59 | 59.1 | 57.8 | +1.99% | 2029 | 382,530 | 22,356,043 |
| 2026-04-14 | 58 | 57.85 | 58.35 | 57.65 | -0.26% | 1924 | 406,210 | 23,567,819 |
| 2026-04-13 | 58.5 | 58 | 59 | 57.7 | -0.51% | 3555 | 730,230 | 42,450,946 |
| 2026-04-10 | 58.65 | 58.3 | 59 | 58 | -0.60% | 2541 | 541,410 | 31,652,033 |
| 2026-04-09 | 59.7 | 58.65 | 59.85 | 58.25 | -1.68% | 3369 | 1,329,480 | 78,184,780 |
| 2026-04-08 | 59.55 | 59.65 | 60.05 | 59.15 | +0.17% | 2089 | 621,880 | 37,171,478 |
| 2026-04-07 | 59.65 | 59.55 | 60.45 | 59.45 | -0.17% | 2660 | 907,900 | 54,379,578 |
| 2026-04-06 | 59.25 | 59.65 | 59.8 | 58.75 | +1.02% | 3353 | 593,820 | 35,202,330 |
| 2026-04-03 | 59.65 | 59.05 | 59.85 | 58.9 | -0.67% | 2290 | 427,440 | 25,378,126 |
| 2026-04-02 | 59.7 | 59.45 | 59.8 | 59.2 | -0.34% | 1242 | 282,670 | 16,805,603 |
| 2026-04-01 | 58.75 | 59.65 | 59.85 | 58.7 | +1.62% | 4195 | 758,970 | 44,987,300 |
| 2026-03-31 | 59.05 | 58.7 | 59.2 | 58.5 | -0.68% | 1981 | 463,180 | 27,254,471 |
| 2026-03-30 | 59 | 59.1 | 59.45 | 58.75 | +0.34% | 2756 | 448,530 | 26,479,371 |
| 2026-03-27 | 59 | 58.9 | 59.7 | 58.7 | -0.08% | 2953 | 903,890 | 53,371,103 |
| 2026-03-26 | 59.15 | 58.95 | 59.65 | 58.85 | -0.25% | 2206 | 880,610 | 52,129,548 |
| 2026-03-25 | 59 | 59.1 | 59.3 | 58.95 | +0.08% | 1959 | 655,610 | 38,724,242 |
| 2026-03-24 | 59.3 | 59.05 | 59.75 | 59 | -0.84% | 1873 | 447,880 | 26,539,784 |
| 2026-03-23 | 60 | 59.55 | 60.05 | 58.75 | -0.33% | 3680 | 794,180 | 47,086,512 |
| 2026-03-20 | 59.9 | 59.75 | 60.35 | 59.5 | -0.25% | 2042 | 436,270 | 26,157,199 |
| 2026-03-19 | 60.25 | 59.9 | 60.55 | 59.7 | -0.66% | 3628 | 895,030 | 53,610,242 |
| 2026-03-18 | 60.3 | 60.3 | 60.7 | 60.15 | -0.08% | 2120 | 581,630 | 35,103,328 |
| 2026-03-17 | 60.35 | 60.35 | 60.55 | 60.2 | 0.00% | 1731 | 315,980 | 19,085,360 |
| 2026-03-16 | 60.75 | 60.35 | 61.05 | 60.1 | -0.49% | 3744 | 774,030 | 46,838,786 |
| 2026-03-13 | 60.5 | 60.65 | 61.15 | 60.5 | 0.00% | 2155 | 556,080 | 33,791,558 |
| 2026-03-12 | 60.45 | 60.65 | 61 | 60.4 | +0.17% | 1602 | 396,300 | 24,016,583 |
| 2026-03-11 | 60.7 | 60.55 | 61.4 | 60.35 | -0.66% | 1947 | 367,930 | 22,342,737 |
| 2026-03-10 | 60.95 | 60.95 | 61.65 | 60.4 | -0.08% | 2948 | 752,730 | 45,991,784 |
| 2026-03-09 | 60.35 | 61 | 61 | 59.35 | +1.08% | 2657 | 661,660 | 39,983,667 |
| 2026-03-06 | 60.85 | 60.35 | 60.85 | 60 | -0.82% | 3103 | 779,310 | 47,045,374 |
| 2026-03-05 | 60.9 | 60.85 | 61.25 | 60.5 | +0.25% | 2414 | 671,410 | 40,781,230 |
| 2026-03-04 | 60.6 | 60.7 | 61.55 | 60.4 | +0.41% | 2304 | 610,230 | 37,074,774 |
| 2026-03-03 | 61.4 | 60.45 | 61.6 | 60.1 | -1.55% | 4338 | 902,810 | 54,818,826 |
| 2026-03-02 | 62.4 | 61.4 | 62.55 | 60.7 | -1.37% | 5989 | 1,738,400 | 107,010,359 |
| 2026-02-27 | 62.3 | 62.25 | 62.5 | 62.15 | 0.00% | 1787 | 405,390 | 25,261,977 |
| 2026-02-26 | 63.4 | 62.25 | 63.55 | 62.2 | -1.66% | 20738 | 1,497,280 | 93,643,495 |
| 2026-02-25 | 62.35 | 63.3 | 63.65 | 62.25 | +1.52% | 2865 | 1,016,130 | 64,062,559 |
| 2026-02-24 | 62.6 | 62.35 | 63 | 62 | -0.32% | 3164 | 900,020 | 56,155,381 |
| 2026-02-20 | 62.2 | 62.55 | 62.6 | 62.1 | +0.56% | 1674 | 337,700 | 21,069,589 |
| 2026-02-19 | 62.75 | 62.2 | 63 | 62.1 | -0.72% | 1457 | 404,720 | 25,256,380 |
| 2026-02-18 | 62.5 | 62.65 | 62.65 | 62 | +0.40% | 1456 | 304,330 | 18,954,498 |
| 2026-02-17 | 62.85 | 62.4 | 64.3 | 61.9 | -0.48% | 2989 | 2,188,460 | 137,015,182 |
| 2026-02-16 | 63.05 | 62.7 | 63.6 | 62.5 | -0.48% | 2922 | 762,030 | 48,046,130 |
| 2026-02-13 | 61.9 | 63 | 63.05 | 61.75 | +1.61% | 2965 | 1,294,590 | 81,131,746 |
| 2026-02-12 | 61.35 | 62 | 63 | 60.9 | +1.06% | 13761 | 1,333,310 | 82,488,702 |
| 2026-02-11 | 61 | 61.35 | 61.8 | 60.85 | +0.74% | 18473 | 890,800 | 54,631,988 |
| 2026-02-10 | 60.65 | 60.9 | 61.2 | 60.65 | +0.16% | 1838 | 430,110 | 26,211,210 |
| 2026-02-09 | 61.75 | 60.8 | 62 | 60.5 | -1.14% | 4383 | 1,018,390 | 62,154,343 |
| 2026-02-06 | 62.85 | 61.5 | 62.85 | 61.35 | -1.60% | 2898 | 1,069,160 | 66,211,715 |
| 2026-02-05 | 62.75 | 62.5 | 63.05 | 61.6 | -0.40% | 3223 | 1,326,560 | 82,483,073 |
| 2026-02-04 | 62.95 | 62.75 | 64.5 | 62.35 | -0.40% | 9945 | 3,019,870 | 192,142,083 |
| 2026-02-03 | 62.5 | 63 | 64.25 | 62.25 | +1.20% | 3368 | 1,542,330 | 97,429,376 |
| 2026-02-02 | 62.5 | 62.25 | 62.9 | 61.8 | 0.00% | 3630 | 1,087,360 | 67,724,506 |
| 2026-01-30 | 62.9 | 62.25 | 63.05 | 61.9 | -0.72% | 2617 | 683,980 | 42,686,274 |
| 2026-01-29 | 63.15 | 62.7 | 64.25 | 62 | -0.71% | 5373 | 2,215,950 | 139,945,574 |
| 2026-01-28 | 63.5 | 63.15 | 63.95 | 63 | -0.63% | 3550 | 795,940 | 50,430,182 |
| 2026-01-27 | 62.6 | 63.55 | 64.25 | 62.35 | +1.92% | 10193 | 1,690,430 | 107,488,005 |
| 2026-01-26 | 63 | 62.35 | 63.15 | 62.15 | -0.72% | 3534 | 930,480 | 58,224,249 |
| 2026-01-23 | 62.3 | 62.8 | 63.05 | 62.1 | +0.80% | 2181 | 983,010 | 61,599,747 |
| 2026-01-22 | 62.2 | 62.3 | 63.9 | 61.8 | +0.08% | 3926 | 1,605,370 | 100,548,279 |
| 2026-01-21 | 61.6 | 62.25 | 63.6 | 61.1 | +1.14% | 2853 | 1,087,860 | 67,695,019 |
| 2026-01-20 | 61.65 | 61.55 | 61.75 | 60.95 | +0.16% | 5164 | 532,420 | 32,659,528 |
| 2026-01-19 | 62.05 | 61.45 | 62.6 | 61.15 | -0.97% | 3652 | 1,175,400 | 72,920,321 |
| 2026-01-16 | 62.3 | 62.05 | 62.7 | 62.05 | -0.24% | 2341 | 604,680 | 37,679,952 |
| 2026-01-15 | 62 | 62.2 | 62.6 | 61.65 | +0.73% | 3117 | 882,420 | 54,860,734 |
| 2026-01-14 | 61 | 61.75 | 62.35 | 60.25 | +1.56% | 4809 | 1,232,070 | 75,878,212 |
| 2026-01-13 | 60.95 | 60.8 | 61.2 | 60.45 | -0.16% | 1746 | 440,650 | 26,852,594 |
| 2026-01-12 | 60.1 | 60.9 | 61.3 | 60.1 | +1.25% | 2519 | 735,710 | 44,810,668 |
| 2026-01-09 | 59.65 | 60.15 | 60.55 | 59.65 | +0.17% | 1106 | 253,800 | 15,297,518 |
| 2026-01-08 | 60.75 | 60.05 | 60.95 | 59.2 | -1.72% | 2370 | 552,900 | 33,223,765 |
| 2026-01-06 | 61.4 | 61.1 | 61.5 | 60.95 | -0.49% | 1120 | 222,900 | 13,653,644 |
| 2026-01-05 | 61.9 | 61.4 | 62.05 | 60.55 | 0.00% | 2261 | 512,980 | 31,348,342 |