Rostelekom PJSC Pref (RTKM_p)

RTKM_p
🏛️ Russische Föderation →
57.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 63.00 63.00 62.55 62.70 0.9M
2023-12-28 63.35 63.60 62.50 62.90 3.6M
2023-12-27 63.45 63.65 63.15 63.30 2.2M
2023-12-26 63.70 63.80 63.25 63.50 1.8M
2023-12-25 64.10 64.20 63.55 63.70 1.7M
2023-12-22 64.20 64.20 63.60 63.85 1.6M
2023-12-21 64.80 65.10 63.20 63.65 2.7M
2023-12-20 64.00 65.75 64.00 64.80 2.8M
2023-12-19 64.10 64.30 63.35 64.00 2.0M
2023-12-18 63.70 64.50 63.30 63.85 2.3M
2023-12-15 61.55 63.45 61.55 63.05 2.3M
2023-12-14 62.90 63.30 61.65 61.85 1.8M
2023-12-13 63.40 63.70 62.50 62.70 2.0M
2023-12-12 63.75 64.05 62.90 63.40 2.3M
2023-12-11 65.30 65.30 63.40 63.70 2.2M
2023-12-08 65.00 65.45 64.40 65.30 2.3M
2023-12-07 64.95 65.30 63.30 64.45 3.4M
2023-12-06 67.10 67.40 64.50 64.95 3.4M
2023-12-05 66.60 67.30 65.95 66.75 1.9M
2023-12-04 67.50 68.30 63.30 66.35 6.4M
2023-12-01 69.55 70.35 67.50 67.85 15.8M
2023-11-30 75.75 76.50 75.60 75.95 10.4M
2023-11-29 76.05 76.10 75.40 75.60 3.0M
2023-11-28 76.20 76.20 75.05 76.00 3.5M
2023-11-27 76.10 76.70 75.95 76.00 3.9M
2023-11-24 76.45 76.45 75.80 76.05 2.4M
2023-11-23 76.40 76.85 76.25 76.30 1.9M
2023-11-22 76.35 76.90 75.90 76.45 2.5M
2023-11-21 77.20 77.75 75.90 76.35 5.7M
2023-11-20 76.00 77.50 76.00 77.10 4.4M
2023-11-17 76.00 76.30 73.00 75.80 5.1M
2023-11-16 76.30 77.00 75.55 76.10 2.8M
2023-11-15 75.80 76.90 75.50 76.35 2.6M
2023-11-14 76.45 77.25 74.75 75.80 5.2M
2023-11-13 74.50 76.50 74.30 76.35 5.3M
2023-11-10 74.10 74.50 73.60 74.30 3.2M
2023-11-09 73.60 74.20 73.00 74.10 4.4M
2023-11-08 72.55 72.75 72.35 72.70 1.5M
2023-11-07 71.80 72.60 71.80 72.55 1.9M
2023-11-06 71.95 72.10 71.70 72.00 0.9M
2023-11-03 71.85 72.00 71.40 71.60 1.2M
2023-11-02 72.20 72.25 71.65 71.75 1.8M
2023-11-01 72.20 72.70 71.35 71.85 2.1M
2023-10-31 72.10 72.65 71.20 71.95 3.4M
2023-10-30 72.50 72.95 72.25 72.30 2.2M
2023-10-27 72.05 73.30 71.50 72.60 5.6M
2023-10-26 71.95 73.25 71.95 72.00 5.6M
2023-10-25 71.75 72.10 71.50 71.95 2.3M
2023-10-24 72.00 72.00 71.30 71.50 1.9M
2023-10-23 71.95 72.30 71.50 71.75 4.3M
2023-10-20 71.40 71.80 71.05 71.50 3.5M
2023-10-19 70.85 72.00 70.55 71.25 7.9M
2023-10-18 70.95 71.85 69.90 70.75 19.8M
2023-10-17 67.15 69.80 66.50 69.60 35.4M
2023-10-16 66.75 67.70 66.40 66.90 5.8M
2023-10-13 67.20 67.30 66.05 66.25 3.3M
2023-10-12 67.65 70.15 66.50 67.00 13.6M
2023-10-11 69.00 69.30 67.80 68.00 3.2M
2023-10-10 68.55 69.95 68.40 68.90 1.7M
2023-10-09 67.85 69.30 67.10 68.25 2.3M
2023-10-06 67.75 68.05 67.15 67.50 0.5M
2023-10-05 68.30 68.30 67.60 67.75 0.4M
2023-10-04 68.30 68.75 67.80 68.00 0.4M
2023-10-03 68.70 69.00 68.00 68.25 0.5M
2023-10-02 69.50 69.65 68.60 68.70 0.5M
2023-09-29 68.95 69.50 68.10 69.50 0.6M
2023-09-28 69.00 69.55 68.85 69.10 0.5M
2023-09-27 68.90 69.65 68.20 68.95 0.6M
2023-09-26 68.90 69.00 68.00 68.30 0.4M
2023-09-25 67.80 68.30 67.50 68.05 0.4M
2023-09-22 67.40 68.35 67.20 67.60 0.7M
2023-09-21 67.90 68.05 67.05 67.50 0.9M
2023-09-20 67.90 68.30 66.50 67.85 1.7M
2023-09-19 70.05 70.25 67.45 67.90 1.9M
2023-09-18 70.45 70.70 69.90 69.95 0.7M
2023-09-15 70.15 70.60 69.65 70.45 0.9M
2023-09-14 72.15 72.15 67.55 70.15 2.7M
2023-09-13 72.25 72.45 71.35 71.85 1.3M
2023-09-12 72.00 72.90 71.50 71.95 1.1M
2023-09-11 72.50 72.50 71.20 71.50 1.2M
2023-09-08 71.40 73.85 70.00 72.00 5.9M
2023-09-07 72.00 74.00 70.60 71.25 7.2M
2023-09-06 72.20 73.00 71.80 71.95 3.7M
2023-09-05 72.00 72.30 71.65 72.05 1.4M
2023-09-04 72.15 72.30 71.90 72.05 1.0M
2023-09-01 72.10 72.35 71.90 72.15 0.5M
2023-08-31 72.00 73.40 71.50 72.15 1.3M
2023-08-30 72.25 72.25 71.90 72.00 0.6M
2023-08-29 72.40 72.40 71.95 72.15 1.3M
2023-08-28 72.10 72.55 72.00 72.20 0.7M
2023-08-25 72.55 72.75 72.00 72.10 0.4M
2023-08-24 72.60 72.75 71.90 72.25 0.3M
2023-08-23 73.00 73.10 72.10 72.50 0.5M
2023-08-22 73.15 73.25 72.65 72.95 0.3M
2023-08-21 73.30 73.50 72.50 72.95 0.8M
2023-08-18 72.35 72.90 71.90 72.90 0.9M
2023-08-17 72.00 73.05 71.55 71.80 0.6M
2023-08-16 73.00 73.10 70.35 71.55 1.6M
2023-08-15 72.20 73.65 70.20 72.70 2.6M
2023-08-14 73.25 73.40 72.00 72.35 1.8M
2023-08-11 73.30 73.35 72.80 73.15 0.6M
2023-08-10 73.20 73.40 72.95 73.05 0.6M
2023-08-09 73.55 73.80 72.85 72.95 0.5M
2023-08-08 73.20 75.00 72.40 73.05 0.9M
2023-08-07 72.90 74.25 72.90 73.20 1.0M
2023-08-04 75.10 75.30 71.60 72.80 4.1M
2023-08-03 74.85 75.25 73.80 73.90 5.9M
2023-08-02 74.45 74.50 73.60 74.00 1.0M
2023-08-01 74.80 75.50 73.95 74.30 2.4M
2023-07-31 74.40 75.00 74.20 74.45 0.5M
2023-07-28 74.20 74.55 74.00 74.15 0.2M
2023-07-27 74.15 74.45 74.00 74.20 0.3M
2023-07-26 74.45 74.45 73.80 74.10 0.2M
2023-07-25 74.00 74.50 74.00 74.15 0.2M
2023-07-24 73.95 74.50 73.55 74.40 0.3M
2023-07-21 73.60 73.80 72.20 73.65 0.3M
2023-07-20 74.85 74.85 73.70 73.90 0.2M
2023-07-19 74.55 75.00 74.10 74.65 0.3M
2023-07-18 75.00 75.00 74.60 74.70 0.3M
2023-07-17 74.70 75.15 74.00 74.80 0.3M
2023-07-14 74.20 75.40 74.05 74.95 0.3M
2023-07-13 74.85 75.05 73.60 74.25 0.4M
2023-07-12 74.95 74.95 74.50 74.60 0.2M
2023-07-11 74.40 74.90 74.20 74.70 0.2M
2023-07-10 74.15 74.75 74.05 74.40 0.2M
2023-07-07 74.30 74.80 73.75 74.15 0.2M
2023-07-06 74.25 74.70 73.75 74.10 0.2M
2023-07-05 74.40 74.40 73.65 74.00 0.2M
2023-07-04 74.65 75.10 73.75 74.40 0.3M
2023-07-03 75.60 75.75 74.60 75.10 0.4M
2023-06-30 74.55 76.20 74.55 75.10 1.1M
2023-06-29 75.25 77.45 75.05 77.10 0.5M
2023-06-28 74.85 75.80 74.35 75.25 0.3M
2023-06-27 74.80 76.75 73.20 74.70 0.5M
2023-06-26 75.00 75.55 73.65 74.80 0.5M
2023-06-23 76.35 76.35 74.55 75.55 0.3M
2023-06-22 76.30 77.05 76.00 76.35 0.3M
2023-06-21 75.85 77.00 75.55 76.30 0.4M
2023-06-20 75.15 76.85 74.65 75.95 0.5M
2023-06-19 75.10 76.35 73.00 75.00 0.4M
2023-06-16 74.70 75.50 74.25 75.00 0.6M
2023-06-15 73.60 75.50 73.15 74.70 0.6M
2023-06-14 72.70 74.30 72.65 73.40 0.5M
2023-06-13 72.80 73.05 72.30 72.65 0.3M
2023-06-09 71.95 72.35 71.90 72.15 0.3M
2023-06-08 72.45 72.45 70.30 71.75 0.2M
2023-06-07 71.85 72.60 70.85 72.15 0.4M
2023-06-06 71.85 72.50 69.65 71.85 1.3M
2023-06-05 72.00 74.00 72.00 72.60 0.8M
2023-06-02 71.00 72.80 70.20 72.05 0.6M
2023-06-01 72.25 72.75 69.05 71.00 0.5M
2023-05-31 72.15 72.50 70.65 72.45 0.3M
2023-05-30 73.05 73.75 70.70 71.90 0.6M
2023-05-29 71.00 73.55 70.55 73.05 1.1M
2023-05-26 70.95 70.95 70.00 70.60 0.5M
2023-05-25 70.40 70.95 69.70 70.70 0.4M
2023-05-24 69.35 70.50 68.70 70.45 0.4M
2023-05-23 68.25 69.65 67.90 68.95 0.4M
2023-05-22 70.20 70.45 67.85 68.25 0.5M
2023-05-19 69.20 71.00 68.65 69.90 1.0M
2023-05-18 67.90 68.95 67.85 68.40 0.6M
2023-05-17 66.00 68.00 65.60 67.30 0.7M
2023-05-16 65.40 66.35 65.35 65.75 0.2M
2023-05-15 64.55 65.75 64.30 65.55 0.4M
2023-05-12 65.15 65.15 64.05 64.45 0.3M
2023-05-11 65.15 65.80 64.75 65.35 0.2M
2023-05-10 63.65 65.30 62.90 64.85 0.5M
2023-05-08 64.20 64.20 63.40 63.50 0.2M
2023-05-05 64.65 64.70 63.50 64.05 0.2M
2023-05-04 63.60 64.60 63.45 64.15 0.3M
2023-05-03 63.15 66.15 62.70 63.55 1.5M
2023-05-02 64.30 65.35 61.25 63.15 0.6M
2023-04-28 64.05 65.00 63.70 64.30 0.4M
2023-04-27 64.20 64.35 63.50 64.05 0.2M
2023-04-26 63.20 64.35 63.15 64.00 0.6M
2023-04-25 63.45 63.50 62.75 63.05 0.2M
2023-04-24 62.90 63.30 62.50 63.15 0.2M
2023-04-21 62.65 62.90 62.35 62.80 0.2M
2023-04-20 62.55 62.70 61.90 62.65 0.2M
2023-04-19 62.15 62.90 62.00 62.45 0.3M
2023-04-18 62.60 63.00 62.00 62.50 0.3M
2023-04-17 61.90 62.80 61.40 62.20 0.3M
2023-04-14 62.00 62.45 61.25 61.70 0.3M
2023-04-13 61.90 62.15 61.45 61.60 0.2M
2023-04-12 61.40 62.00 61.10 61.60 0.2M
2023-04-11 62.10 62.45 61.30 61.40 0.4M
2023-04-10 61.60 62.25 61.45 62.05 0.2M
2023-04-07 61.60 61.70 61.25 61.45 0.2M
2023-04-06 61.50 62.00 61.45 61.55 0.2M
2023-04-05 61.35 61.55 60.95 61.45 0.2M
2023-04-04 61.20 61.90 61.05 61.20 0.3M
2023-04-03 61.00 61.25 60.75 61.00 0.2M
2023-03-31 61.20 61.20 60.15 60.60 0.2M
2023-03-30 60.85 60.90 60.40 60.70 0.2M
2023-03-29 61.25 61.25 60.65 60.90 0.2M
2023-03-28 61.50 61.55 60.50 60.80 0.2M
2023-03-27 60.90 61.60 60.85 61.30 1.1M
2023-03-24 60.95 61.05 60.60 60.90 0.1M
2023-03-23 60.70 60.95 60.00 60.80 0.2M
2023-03-22 60.50 60.60 60.00 60.60 0.1M
2023-03-21 61.00 61.20 60.00 60.50 0.3M
2023-03-20 60.15 61.00 59.85 60.95 0.4M
2023-03-17 60.45 60.45 59.05 60.05 0.5M
2023-03-16 59.35 60.50 59.30 59.95 0.4M
2023-03-15 60.40 60.40 59.00 59.35 0.2M
2023-03-14 59.45 60.45 58.60 60.15 0.3M
2023-03-13 59.45 59.75 58.60 58.95 0.3M
2023-03-10 59.35 59.55 59.15 59.35 0.1M
2023-03-09 59.10 59.70 59.10 59.35 0.1M
2023-03-07 59.70 59.70 59.00 59.45 0.1M
2023-03-06 59.15 59.60 58.60 59.60 0.2M
2023-03-03 58.55 59.00 58.25 58.95 0.1M
2023-03-02 59.60 59.85 58.20 58.50 0.2M
2023-03-01 59.45 59.90 58.00 59.05 0.3M
2023-02-28 58.60 59.10 58.50 59.05 0.1M
2023-02-27 57.90 58.55 57.75 58.50 0.1M
2023-02-24 58.25 58.70 58.00 58.20 0.1M
2023-02-22 58.15 58.30 57.90 58.10 0.1M
2023-02-21 57.90 58.35 57.40 58.05 0.1M
2023-02-20 57.60 57.75 56.70 57.55 0.2M
2023-02-17 57.30 57.75 57.10 57.60 0.1M
2023-02-16 57.10 59.00 57.00 57.30 0.1M
2023-02-15 58.65 58.65 57.10 57.10 0.2M
2023-02-14 59.05 59.20 58.20 58.65 0.2M
2023-02-13 58.05 59.70 57.85 59.00 0.5M
2023-02-10 58.00 58.20 57.35 57.85 0.1M
2023-02-09 58.05 58.55 56.95 57.95 0.3M
2023-02-08 57.85 58.70 57.80 58.05 0.2M
2023-02-07 57.60 58.25 57.55 57.85 0.3M
2023-02-06 57.25 57.65 56.90 57.40 0.3M
2023-02-03 56.65 57.45 56.40 57.05 0.4M
2023-02-02 56.45 56.65 56.35 56.65 0.2M
2023-02-01 55.85 56.50 55.70 56.30 0.2M
2023-01-31 56.50 56.50 55.65 55.95 0.4M
2023-01-30 55.55 57.55 55.50 56.30 1.5M
2023-01-27 54.95 54.95 54.75 54.95 0.1M
2023-01-26 55.15 55.35 54.65 54.80 0.2M
2023-01-25 55.45 55.45 54.85 55.10 0.2M
2023-01-24 55.30 55.75 55.25 55.25 0.2M
2023-01-23 55.50 55.90 55.20 55.25 0.3M
2023-01-20 54.95 55.50 54.55 55.20 0.2M
2023-01-19 55.10 55.15 54.50 54.60 0.3M
2023-01-18 55.20 55.25 54.50 55.10 0.2M
2023-01-17 55.15 55.50 55.00 55.20 0.2M
2023-01-16 54.95 55.30 54.50 55.15 0.4M
2023-01-13 54.75 54.90 53.90 54.65 0.4M
2023-01-12 54.60 54.75 54.25 54.55 0.4M
2023-01-11 54.90 55.05 53.75 54.50 2.3M
2023-01-10 56.00 56.25 54.20 54.70 1.3M
2023-01-09 56.40 56.80 55.10 55.80 0.9M
2023-01-06 56.30 56.35 56.00 56.30 0.0M
2023-01-05 56.40 56.40 56.00 56.15 0.0M
2023-01-04 56.35 56.40 55.75 56.05 0.1M
2023-01-03 55.95 56.40 55.65 56.30 0.1M