Ростелеком
RTKMP
62.25 ₽ -0.24% ↓История котировок RTKMP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 62.5 | 62.25 | 62.55 | 62 | -0.24% | 1096 | 229,700 | 14,294,135 |
| 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 |