ТНС энерго Ростов-на-Дону

RTSBP

1.556 ₽ +7.76% ↑

История котировок RTSBP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	1.312	1.332	1.414	1.28	+0.76%	636	3,115,000	4,147,378
2023-12-28	1.376	1.322	1.398	1.308	-3.78%	384	2,203,000	2,961,984
2023-12-27	1.47	1.374	1.47	1.34	-1.15%	415	2,568,000	3,551,274
2023-12-26	1.48	1.39	1.518	1.37	-5.44%	509	2,662,000	3,769,898
2023-12-25	1.604	1.47	1.628	1.454	-3.29%	491	1,716,000	2,621,828
2023-12-22	1.598	1.52	1.62	1.424	-1.81%	964	7,854,000	11,858,774
2023-12-21	1.49	1.548	1.738	1.414	+5.59%	1873	14,249,000	22,646,876
2023-12-20	1.372	1.466	1.538	1.342	+9.24%	1265	9,851,000	14,204,558
2023-12-19	1.27	1.342	1.41	1.25	+7.36%	697	4,733,000	6,400,964
2023-12-18	1.222	1.25	1.286	1.208	+3.82%	480	3,623,000	4,486,168
2023-12-15	1.244	1.204	1.38	1.198	-1.79%	559	4,429,000	5,568,518
2023-12-14	1.238	1.226	1.344	1.176	-0.97%	540	2,865,000	3,574,690
2023-12-13	1.162	1.238	1.29	1.104	+10.34%	733	4,429,000	5,442,468
2023-12-12	1.164	1.122	1.172	1.088	-3.61%	261	1,590,000	1,789,702
2023-12-11	1.212	1.164	1.268	1.162	-4.43%	274	1,226,000	1,479,002
2023-12-08	1.208	1.218	1.264	1.178	+2.70%	358	3,166,000	3,844,834
2023-12-07	1.226	1.186	1.252	1.122	-3.26%	484	3,600,000	4,235,160
2023-12-06	1.29	1.226	1.302	1.208	-4.96%	390	2,294,000	2,831,934
2023-12-05	1.37	1.29	1.416	1.198	-5.56%	600	4,144,000	5,307,480
2023-12-04	1.458	1.366	1.458	1.312	-2.84%	323	2,188,000	3,019,110
2023-12-01	1.45	1.406	1.498	1.406	-3.03%	229	988,000	1,427,626
2023-11-30	1.558	1.45	1.558	1.38	-5.84%	579	3,703,000	5,380,052
2023-11-29	1.54	1.54	1.632	1.458	+1.18%	1046	9,364,000	14,771,324
2023-11-28	1.47	1.522	1.644	1.36	+5.55%	2026	16,253,000	24,850,954
2023-11-27	1.704	1.442	1.738	1.418	-15.38%	2089	17,128,000	25,232,382
2023-11-24	1.942	1.704	1.972	1.67	-15.81%	1573	10,718,000	18,934,402
2023-11-23	2.282	2.024	2.326	2	-11.07%	512	1,880,000	3,946,742
2023-11-22	2.25	2.276	2.45	2.2	-2.32%	115	302,000	705,330
2023-11-21	2.38	2.33	2.424	2.26	-3.00%	180	705,000	1,652,146
2023-11-20	2.426	2.402	2.45	2.324	-0.99%	114	372,000	895,770
2023-11-17	2.352	2.426	2.598	2.348	-2.96%	211	723,000	1,783,440
2023-11-16	2.324	2.5	2.698	2.21	+10.23%	684	2,527,000	6,039,856
2023-11-15	2.07	2.268	2.326	1.97	+13.74%	376	1,375,000	2,959,022
2023-11-14	2.37	1.994	2.7	1.93	-16.92%	653	2,425,000	5,488,206
2023-11-13	2.8	2.4	2.8	2.3	-6.83%	369	1,134,000	2,772,296
2023-11-10	2.638	2.576	2.748	2.518	-2.35%	259	694,000	1,812,742
2023-11-09	2.724	2.638	2.792	2.6	-2.87%	196	545,000	1,451,308
2023-11-08	2.822	2.716	2.846	2.6	-3.76%	398	1,673,000	4,554,232
2023-11-07	2.842	2.822	2.87	2.818	-1.26%	79	395,000	1,121,818
2023-11-06	2.85	2.858	2.904	2.816	+1.64%	76	305,000	875,218
2023-11-03	2.822	2.812	2.904	2.794	-1.88%	123	806,000	2,291,274
2023-11-02	2.806	2.866	2.958	2.784	+2.87%	355	1,822,000	5,256,604
2023-11-01	2.83	2.786	2.83	2.714	-1.73%	188	949,000	2,628,412
2023-10-31	2.958	2.835	2.96	2.825	-4.16%	150	626,000	1,792,915
2023-10-30	2.77	2.958	3.02	2.77	+6.79%	427	1,920,000	5,673,289
2023-10-27	2.775	2.77	2.875	2.751	-0.29%	146	621,000	1,741,604
2023-10-26	2.887	2.778	2.924	2.778	-3.74%	229	1,437,000	4,076,834
2023-10-25	2.926	2.886	2.985	2.792	-1.33%	276	1,295,000	3,761,342
2023-10-24	2.905	2.925	2.997	2.88	+1.21%	271	1,754,000	5,130,989
2023-10-23	2.823	2.89	3.045	2.797	+3.66%	501	2,694,000	7,775,872
2023-10-20	3.014	2.788	3.074	2.785	-7.65%	285	1,218,000	3,551,246
2023-10-19	2.96	3.019	3.09	2.96	-2.17%	288	1,586,000	4,762,504
2023-10-18	2.879	3.086	3.1	2.79	+7.19%	625	4,053,000	12,168,958
2023-10-17	2.8	2.879	2.951	2.747	+4.05%	552	2,151,000	6,182,972
2023-10-16	2.782	2.767	2.98	2.666	-0.61%	523	2,434,000	6,889,502
2023-10-13	2.781	2.784	2.784	2.69	+0.22%	235	779,000	2,138,263
2023-10-12	2.787	2.778	2.799	2.73	-0.39%	170	992,000	2,742,273
2023-10-11	2.821	2.789	2.825	2.762	-1.13%	140	710,000	1,983,570
2023-10-10	2.826	2.821	2.852	2.797	+0.79%	285	1,169,000	3,297,058
2023-10-09	2.879	2.799	2.88	2.731	+0.25%	100	259,000	722,249
2023-10-06	2.97	2.792	2.97	2.75	-5.99%	228	668,000	1,896,784
2023-10-05	2.9	2.97	2.973	2.85	+4.54%	640	1,276,000	3,734,143
2023-10-04	2.735	2.841	2.843	2.727	+5.18%	206	587,000	1,632,222
2023-10-03	2.834	2.701	2.834	2.663	-3.19%	209	543,000	1,491,713
2023-10-02	2.8	2.79	2.844	2.724	-0.36%	218	615,000	1,720,387
2023-09-29	2.959	2.8	2.96	2.8	-2.68%	139	779,000	2,229,819
2023-09-28	2.885	2.877	3.044	2.851	+2.75%	510	3,405,000	9,898,915
2023-09-27	2.818	2.8	2.913	2.721	-0.36%	199	1,556,000	4,386,206
2023-09-26	2.993	2.81	3.05	2.8	+0.36%	232	790,000	2,303,965
2023-09-25	2.687	2.8	3.1	2.541	+9.46%	687	3,077,000	8,853,675
2023-09-22	2.564	2.558	2.734	2.357	-0.08%	583	2,221,000	5,464,689
2023-09-21	2.511	2.56	2.851	2.511	-3.29%	291	906,000	2,431,411
2023-09-20	2.765	2.647	2.765	2.4	-6.93%	519	1,889,000	4,858,120
2023-09-19	3.084	2.844	3.084	2.799	-6.66%	229	889,000	2,580,322
2023-09-18	3.146	3.047	3.18	2.95	-3.21%	279	979,000	3,006,087
2023-09-15	2.901	3.148	3.148	2.835	+5.99%	252	881,000	2,691,763
2023-09-14	3.104	2.97	3.143	2.577	-3.35%	536	1,758,000	5,063,283
2023-09-13	3.149	3.073	3.298	3.045	-1.19%	401	1,220,000	3,874,727
2023-09-12	3.001	3.11	3.155	3	+2.64%	150	405,000	1,254,985
2023-09-11	3.051	3.03	3.148	2.982	-0.66%	181	566,000	1,722,725
2023-09-08	3.153	3.05	3.238	2.85	-2.27%	418	1,215,000	3,668,188
2023-09-07	3.36	3.121	3.36	3	-5.34%	604	1,567,000	4,996,546
2023-09-06	3.389	3.297	3.389	3.271	-1.67%	229	802,000	2,645,842
2023-09-05	3.37	3.353	3.399	3.24	-0.50%	343	1,148,000	3,819,432
2023-09-04	3.301	3.37	3.419	3.28	+2.21%	487	1,783,000	5,928,393
2023-09-01	3.348	3.297	3.349	3.201	-0.09%	350	1,035,000	3,397,071
2023-08-31	3.37	3.3	3.38	3.275	-2.42%	308	2,221,000	7,353,167
2023-08-30	3.3	3.382	3.382	3.17	+1.11%	965	4,531,000	14,945,340
2023-08-29	3.429	3.345	3.43	3.301	-2.39%	861	2,693,000	9,055,167
2023-08-28	3.447	3.427	3.553	3.32	-0.29%	1198	5,608,000	19,239,788
2023-08-25	3.499	3.437	3.716	3.35	-0.72%	880	3,250,000	11,267,462
2023-08-24	3.4	3.462	3.56	3.4	-2.67%	525	1,575,000	5,437,179
2023-08-23	3.87	3.557	4.023	3.3	-5.40%	2065	6,529,000	23,776,147
2023-08-22	3.555	3.76	4.021	3.369	+16.34%	5262	20,462,000	78,160,207
2023-08-21	2.983	3.232	3.235	2.98	+9.75%	665	3,409,000	10,836,782
2023-08-18	2.95	2.945	3.13	2.56	+1.62%	860	2,656,000	7,535,351
2023-08-17	2.98	2.898	3.05	2.809	-2.59%	369	1,217,000	3,513,834
2023-08-16	3.302	2.975	3.4	2.7	-9.85%	1315	4,432,000	13,403,068
2023-08-15	3.3	3.3	3.598	3.236	-6.86%	686	2,172,000	7,345,018
2023-08-14	3.666	3.543	3.835	3.236	+1.52%	1185	4,472,000	16,474,139
2023-08-11	3.37	3.49	3.74	2.9	+3.56%	1568	5,334,000	18,484,597
2023-08-10	4.951	3.37	5.024	2.832	-25.74%	4075	14,304,000	50,811,359
2023-08-09	4.587	4.538	4.587	4.301	+8.77%	987	3,027,000	13,792,704
2023-08-08	4.162	4.172	4.172	3.882	+9.93%	683	1,999,000	8,251,558
2023-08-07	3.795	3.795	3.795	3.676	+9.52%	559	2,648,000	10,010,502
2023-08-04	2.579	3.465	3.488	2.448	+38.93%	5335	33,496,000	102,566,478
2023-08-03	2.485	2.494	2.524	2.324	+2.63%	956	4,677,000	11,481,520
2023-08-02	2.422	2.43	2.8	2.19	+10.35%	4089	23,300,000	57,896,560
2023-08-01	1.539	2.202	2.202	1.508	+39.90%	6032	34,619,000	68,871,212
2023-07-31	1.41	1.574	1.575	1.399	+12.03%	1066	5,408,000	8,031,256
2023-07-28	1.406	1.405	1.413	1.35	+1.01%	232	839,000	1,158,769
2023-07-27	1.368	1.391	1.462	1.35	+1.90%	949	6,945,000	9,708,133
2023-07-26	1.338	1.365	1.404	1.31	+2.79%	423	2,826,000	3,855,239
2023-07-25	1.3	1.328	1.345	1.3	+2.55%	295	1,898,000	2,504,325
2023-07-24	1.273	1.295	1.3	1.252	+1.89%	192	974,000	1,249,813
2023-07-21	1.277	1.271	1.287	1.237	-0.55%	307	1,765,000	2,219,516
2023-07-20	1.315	1.278	1.431	1.201	-0.78%	2060	14,505,000	19,395,515
2023-07-19	1.239	1.288	1.312	1.239	+4.29%	658	5,425,000	6,936,580
2023-07-18	1.241	1.235	1.251	1.224	+0.24%	179	665,000	825,151
2023-07-17	1.227	1.232	1.247	1.221	-0.24%	71	292,000	360,833
2023-07-14	1.235	1.235	1.238	1.19	-0.08%	136	666,000	813,336
2023-07-13	1.237	1.236	1.238	1.236	-0.08%	34	92,000	113,784
2023-07-12	1.24	1.237	1.24	1.233	+0.32%	42	130,000	160,745
2023-07-11	1.226	1.233	1.235	1.215	+0.33%	49	484,000	595,108
2023-07-10	1.229	1.229	1.242	1.219	-0.65%	78	527,000	644,976
2023-07-07	1.249	1.237	1.249	1.221	-0.64%	65	351,000	433,165
2023-07-06	1.264	1.245	1.264	1.207	-0.95%	108	557,000	688,902
2023-07-05	1.231	1.257	1.275	1.23	+2.03%	137	387,000	485,193
2023-07-04	1.26	1.232	1.266	1.218	-2.22%	184	5,716,000	7,048,813
2023-07-03	1.206	1.26	1.334	1.206	+6.33%	1754	17,063,000	21,916,457
2023-06-30	1.229	1.185	1.229	1.184	-1.33%	154	1,216,000	1,456,078
2023-06-29	1.199	1.201	1.32	1.18	+0.76%	1614	15,716,000	19,573,105
2023-06-28	1.159	1.192	1.199	1.144	+2.76%	353	2,143,000	2,525,288
2023-06-27	1.14	1.16	1.16	1.134	+0.96%	52	342,000	392,145
2023-06-26	1.13	1.149	1.17	1.11	+0.44%	104	413,000	473,371
2023-06-23	1.147	1.144	1.153	1.138	-0.52%	51	366,000	419,376
2023-06-22	1.16	1.15	1.162	1.147	-0.69%	91	449,000	518,839
2023-06-21	1.165	1.158	1.219	1.122	+1.49%	436	3,535,000	4,132,090
2023-06-20	1.175	1.141	1.21	1.106	+0.26%	193	892,000	1,008,027
2023-06-19	1.114	1.138	1.22	1.081	+2.25%	608	3,968,000	4,585,401
2023-06-16	1.108	1.113	1.137	1.103	+1.37%	160	932,000	1,042,134
2023-06-15	1.125	1.098	1.131	1.06	-2.31%	205	1,132,000	1,250,218
2023-06-14	1.079	1.124	1.148	1.071	+3.50%	477	3,221,000	3,594,562
2023-06-13	1.071	1.086	1.099	1.051	+1.02%	86	620,000	671,491
2023-06-09	1.07	1.075	1.08	1.067	+1.22%	61	211,000	226,376
2023-06-08	1.049	1.062	1.077	1.045	+1.24%	105	560,000	593,258
2023-06-07	1.028	1.049	1.068	1.028	+1.55%	101	426,000	445,002
2023-06-06	1.05	1.033	1.05	1.012	-1.62%	152	473,000	487,561
2023-06-05	1.074	1.05	1.09	1.05	-1.04%	145	555,000	592,507
2023-06-02	1.05	1.061	1.063	1.04	+0.66%	100	451,000	473,319
2023-06-01	1.042	1.054	1.055	1.042	-0.94%	81	229,000	240,214
2023-05-31	1.095	1.064	1.095	1.043	-2.83%	236	1,314,000	1,388,488
2023-05-30	1.105	1.095	1.106	1.069	-1.79%	156	788,000	860,550
2023-05-29	1.147	1.115	1.147	1.083	+1.46%	165	943,000	1,049,631
2023-05-26	1.12	1.099	1.15	1.041	-1.70%	565	3,056,000	3,316,949
2023-05-25	1.144	1.118	1.144	1.116	-2.19%	164	621,000	699,489
2023-05-24	1.145	1.143	1.294	1.125	-0.17%	667	4,357,000	5,217,512
2023-05-23	1.155	1.145	1.155	1.125	-0.87%	112	350,000	399,749
2023-05-22	1.073	1.155	1.222	1.038	+1.67%	1004	8,633,000	9,938,452
2023-05-19	1.182	1.136	1.25	1.072	-6.96%	379	2,109,000	2,456,858
2023-05-18	1.21	1.221	1.229	1.151	+2.86%	325	2,247,000	2,672,675
2023-05-17	1.188	1.187	1.219	1.17	+0.08%	271	2,174,000	2,568,790
2023-05-16	1.254	1.186	1.254	1.18	+0.51%	212	869,000	1,049,093
2023-05-15	1.235	1.18	1.236	1.171	-4.45%	191	770,000	926,415
2023-05-12	1.268	1.235	1.268	1.201	+0.24%	154	698,000	859,157
2023-05-11	1.253	1.232	1.26	1.2	-1.12%	275	1,469,000	1,813,600
2023-05-10	1.126	1.246	1.27	1.081	+11.55%	1024	9,554,000	11,507,906
2023-05-08	1.125	1.117	1.2	1.06	-0.62%	1130	5,861,000	6,596,613
2023-05-05	1.17	1.124	1.282	1.1	+2.18%	910	5,657,000	6,583,950
2023-05-04	1.149	1.1	1.321	1.1	-0.90%	2717	17,953,000	22,021,235
2023-05-03	1.167	1.11	1.188	1.02	-2.29%	576	2,741,000	2,973,375
2023-05-02	1.246	1.136	1.258	1.111	-8.31%	717	4,612,000	5,434,755
2023-04-28	1.352	1.239	1.433	1.22	-9.23%	2788	22,135,000	28,484,857
2023-04-27	1.089	1.365	1.444	1.088	+25.46%	10803	89,237,000	120,104,654
2023-04-26	1.04	1.088	1.105	1.016	+7.30%	996	8,021,000	8,570,580
2023-04-25	0.966	1.014	1.047	0.952	+6.51%	607	4,684,000	4,674,526
2023-04-24	0.942	0.952	1	0.918	-0.83%	303	2,061,000	1,951,290
2023-04-21	0.951	0.96	0.965	0.945	-0.31%	76	555,000	528,111
2023-04-20	0.962	0.963	0.98	0.944	+0.21%	117	563,000	543,551
2023-04-19	0.953	0.961	0.966	0.928	+0.21%	147	1,105,000	1,049,605
2023-04-18	0.955	0.959	0.97	0.943	+0.42%	133	701,000	672,808
2023-04-17	0.935	0.955	1	0.916	+2.36%	359	2,129,000	2,053,548
2023-04-14	0.941	0.933	0.942	0.895	+0.86%	136	291,000	266,545
2023-04-13	0.924	0.925	0.947	0.918	+0.22%	152	570,000	530,718
2023-04-12	0.921	0.923	0.954	0.91	-0.32%	221	1,511,000	1,407,962
2023-04-11	0.947	0.926	0.956	0.88	-2.22%	758	4,099,000	3,751,818
2023-04-10	0.999	0.947	1.035	0.912	-1.97%	1468	8,973,000	8,697,574
2023-04-07	0.98	0.966	1.4	0.942	-5.94%	8114	62,037,000	72,452,734
2023-04-06	0.747	1.027	1.027	0.74	+39.92%	2696	28,760,000	26,796,497
2023-04-05	0.71	0.734	0.745	0.71	+2.95%	145	1,187,000	865,922
2023-04-04	0.723	0.713	0.723	0.71	-0.56%	46	248,000	177,791
2023-04-03	0.701	0.717	0.727	0.701	+1.85%	41	336,000	240,115
2023-03-31	0.699	0.704	0.705	0.698	+0.14%	22	104,000	72,779
2023-03-30	0.705	0.703	0.707	0.702	-0.14%	27	98,000	69,120
2023-03-29	0.716	0.704	0.722	0.69	+0.72%	121	653,000	462,192
2023-03-28	0.701	0.699	0.704	0.699	-0.14%	19	84,000	58,865
2023-03-27	0.693	0.7	0.701	0.691	+0.86%	53	222,000	154,437
2023-03-24	0.698	0.694	0.699	0.692	-0.43%	30	113,000	78,463
2023-03-23	0.696	0.697	0.711	0.692	+1.31%	82	530,000	370,288
2023-03-22	0.693	0.688	0.696	0.685	-0.72%	59	549,000	377,867
2023-03-21	0.698	0.693	0.7	0.67	-0.29%	198	483,000	333,764
2023-03-20	0.692	0.695	0.701	0.687	+0.43%	32	92,000	63,839
2023-03-17	0.694	0.692	0.7	0.686	-0.57%	54	234,000	161,428
2023-03-16	0.701	0.696	0.707	0.695	-0.29%	55	462,000	323,325
2023-03-15	0.769	0.698	0.769	0.692	-0.14%	189	950,000	687,520
2023-03-14	0.694	0.699	0.777	0.685	+3.25%	1091	6,961,000	5,067,540
2023-03-13	0.684	0.677	0.687	0.672	-0.73%	73	340,000	231,189
2023-03-10	0.691	0.682	0.73	0.682	-0.29%	155	1,230,000	858,558
2023-03-09	0.688	0.684	0.71	0.676	+1.48%	220	1,337,000	924,136
2023-03-07	0.678	0.674	0.681	0.665	-0.59%	77	370,000	248,864
2023-03-06	0.68	0.678	0.684	0.67	+1.04%	96	364,000	245,909
2023-03-03	0.668	0.671	0.675	0.656	+0.45%	88	214,000	142,715
2023-03-02	0.696	0.668	0.698	0.653	-2.91%	204	855,000	572,741
2023-03-01	0.671	0.688	0.695	0.652	+4.08%	220	939,000	632,729
2023-02-28	0.64	0.661	0.777	0.605	+2.96%	1101	9,724,000	6,692,686
2023-02-27	0.626	0.642	0.648	0.623	+2.72%	80	268,000	170,214
2023-02-24	0.633	0.625	0.633	0.625	-0.95%	37	71,000	44,663
2023-02-22	0.635	0.631	0.64	0.627	-0.94%	30	105,000	66,301
2023-02-21	0.628	0.637	0.648	0.622	+2.91%	146	499,000	315,536
2023-02-20	0.614	0.619	0.633	0.613	-1.12%	104	1,092,000	674,399
2023-02-17	0.63	0.626	0.638	0.592	-0.32%	380	2,297,000	1,404,267
2023-02-16	0.619	0.628	0.738	0.619	+3.12%	791	6,177,000	4,155,237
2023-02-15	0.689	0.609	0.697	0.609	-10.44%	422	2,968,000	1,895,570
2023-02-14	0.634	0.68	0.85	0.619	+11.29%	3499	26,025,000	19,661,727
2023-02-13	0.606	0.611	0.65	0.587	+1.50%	419	2,586,000	1,585,934
2023-02-10	0.602	0.602	0.602	0.599	+0.17%	7	77,000	46,214
2023-02-09	0.599	0.601	0.604	0.599	+0.84%	35	294,000	176,470
2023-02-08	0.6	0.596	0.603	0.595	-0.33%	60	443,000	265,448
2023-02-07	0.605	0.598	0.605	0.594	-0.33%	23	91,000	54,430
2023-02-06	0.591	0.6	0.603	0.589	+1.35%	47	337,000	200,896
2023-02-03	0.599	0.592	0.599	0.59	-1.00%	23	40,000	23,797
2023-02-02	0.597	0.598	0.608	0.587	+0.84%	91	738,000	441,786
2023-02-01	0.593	0.593	0.595	0.588	0.00%	19	50,000	29,544
2023-01-31	0.591	0.593	0.598	0.591	+0.17%	28	44,000	26,167
2023-01-30	0.587	0.592	0.592	0.587	+0.85%	17	52,000	30,676
2023-01-27	0.599	0.587	0.599	0.56	-2.17%	76	416,000	241,821
2023-01-26	0.597	0.6	0.603	0.597	+0.50%	16	44,000	26,317
2023-01-25	0.594	0.597	0.611	0.594	+1.19%	44	279,000	167,413
2023-01-24	0.597	0.59	0.597	0.588	0.00%	15	37,000	21,870
2023-01-23	0.588	0.59	0.592	0.576	+0.34%	24	92,000	53,744
2023-01-20	0.596	0.588	0.597	0.566	-0.68%	31	132,000	77,596
2023-01-19	0.597	0.592	0.597	0.579	-0.67%	14	31,000	18,323
2023-01-18	0.591	0.596	0.599	0.59	+0.51%	28	189,000	111,909
2023-01-17	0.599	0.593	0.6	0.56	-1.00%	73	315,000	183,342
2023-01-16	0.602	0.599	0.609	0.594	+1.35%	20	113,000	67,718
2023-01-13	0.616	0.591	0.618	0.583	-1.99%	43	402,000	241,989
2023-01-12	0.602	0.603	0.63	0.594	+0.17%	82	393,000	240,756
2023-01-11	0.574	0.602	0.606	0.574	+4.88%	130	870,000	512,834
2023-01-10	0.574	0.574	0.574	0.569	-0.52%	34	199,000	113,992
2023-01-09	0.58	0.577	0.58	0.564	-0.52%	91	795,000	453,591
2023-01-06	0.58	0.58	0.584	0.572	+0.52%	22	143,000	82,636
2023-01-05	0.6	0.577	0.6	0.563	-2.04%	95	780,000	450,475
2023-01-04	0.616	0.589	0.656	0.587	-5.15%	341	2,263,000	1,358,708
2023-01-03	0.597	0.621	0.625	0.59	0.00%	42	246,000	147,732

Архив котировок акции RTSBP по годам

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