RTS Telecom (RTSTL)

RTSTL
🏛️ Russische Föderation →
53.94
Letzte Aktualisierung: 2025-09-26
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 61.16 61.67 60.55 60.79 0.0M
2023-12-28 61.12 61.67 60.92 61.28 0.0M
2023-12-27 60.48 60.91 60.36 60.91 0.0M
2023-12-26 60.67 60.74 60.25 60.59 0.0M
2023-12-25 61.32 61.60 60.33 60.73 0.0M
2023-12-22 61.12 61.73 60.76 61.08 0.0M
2023-12-21 62.23 62.61 60.59 60.91 0.0M
2023-12-20 62.79 63.43 62.42 62.42 0.0M
2023-12-19 62.35 63.00 62.06 62.42 0.0M
2023-12-18 61.20 62.50 61.07 62.12 0.0M
2023-12-15 59.91 61.24 59.75 60.76 0.0M
2023-12-14 60.92 61.29 59.63 60.14 0.0M
2023-12-13 60.20 60.89 59.92 60.53 0.0M
2023-12-12 60.43 60.92 59.91 60.25 0.0M
2023-12-11 60.80 60.84 59.48 60.04 0.0M
2023-12-08 60.69 61.10 60.24 60.46 0.0M
2023-12-07 59.14 60.20 58.62 60.06 0.0M
2023-12-06 60.90 61.21 59.18 59.31 0.0M
2023-12-05 62.06 62.46 60.84 60.97 0.0M
2023-12-04 63.51 63.51 62.15 62.34 0.0M
2023-12-01 65.56 65.91 63.60 63.94 0.0M
2023-11-30 68.69 68.82 67.50 67.54 0.0M
2023-11-29 68.99 69.01 68.24 68.84 0.0M
2023-11-28 69.13 69.24 68.17 68.56 0.0M
2023-11-27 69.82 69.99 68.65 68.88 0.0M
2023-11-24 70.10 70.55 69.35 69.90 0.0M
2023-11-23 71.56 71.75 70.71 70.71 0.0M
2023-11-22 72.08 72.41 71.25 71.39 0.0M
2023-11-21 71.91 72.45 71.72 71.97 0.0M
2023-11-20 70.14 71.79 70.08 71.39 0.0M
2023-11-17 70.32 70.32 69.09 69.46 0.0M
2023-11-16 71.49 72.08 70.47 70.72 0.0M
2023-11-15 69.29 71.43 68.98 71.13 0.0M
2023-11-14 69.87 69.96 68.43 69.02 0.0M
2023-11-13 68.20 69.86 68.10 69.69 0.0M
2023-11-10 68.52 68.52 68.09 68.16 0.0M
2023-11-09 68.69 68.92 68.41 68.54 0.0M
2023-11-08 67.69 68.45 67.47 68.29 0.0M
2023-11-07 67.17 67.82 67.17 67.65 0.0M
2023-11-06 66.76 67.44 66.60 67.22 0.0M
2023-11-03 66.21 66.73 66.03 66.67 0.0M
2023-11-02 66.96 67.04 66.19 66.19 0.0M
2023-11-01 66.48 67.30 66.13 66.85 0.0M
2023-10-31 68.21 68.27 66.11 66.50 0.0M
2023-10-30 67.66 68.11 67.56 67.72 0.0M
2023-10-27 67.19 68.00 66.98 67.18 0.0M
2023-10-26 68.66 68.93 67.69 67.77 0.0M
2023-10-25 68.29 69.22 68.14 68.95 0.0M
2023-10-24 67.07 68.05 66.83 67.88 0.0M
2023-10-23 65.95 66.85 65.76 66.80 0.0M
2023-10-20 64.67 65.77 64.62 65.77 0.0M
2023-10-19 64.27 64.50 63.97 64.38 0.0M
2023-10-18 64.95 65.16 63.84 64.35 0.0M
2023-10-17 64.07 64.52 63.79 64.52 0.0M
2023-10-16 63.57 64.28 63.55 63.87 0.0M
2023-10-13 63.47 63.63 63.23 63.63 0.0M
2023-10-12 63.46 64.34 63.19 63.37 0.0M
2023-10-11 61.84 62.25 61.47 61.94 0.0M
2023-10-10 62.16 62.41 61.69 61.69 0.0M
2023-10-09 61.04 62.50 60.51 62.36 0.0M
2023-10-06 60.76 61.07 60.48 60.86 0.0M
2023-10-05 61.97 62.01 61.06 61.06 0.0M
2023-10-04 61.96 62.28 61.55 61.94 0.0M
2023-10-03 62.02 62.03 61.38 61.62 0.0M
2023-10-02 63.40 64.00 62.11 62.14 0.0M
2023-09-29 64.68 64.85 63.62 63.62 0.0M
2023-09-28 64.90 65.01 64.47 64.79 0.0M
2023-09-27 64.70 65.33 64.55 64.64 0.0M
2023-09-26 64.24 64.72 63.70 64.59 0.0M
2023-09-25 63.41 64.18 63.23 63.92 0.0M
2023-09-22 63.05 63.81 62.71 63.51 0.0M
2023-09-21 63.76 64.18 62.78 63.00 0.0M
2023-09-20 64.02 64.63 62.00 64.07 0.0M
2023-09-19 65.97 66.39 63.95 64.14 0.0M
2023-09-18 66.22 66.91 65.73 66.11 0.0M
2023-09-15 65.32 66.49 64.83 66.17 0.0M
2023-09-14 66.46 67.22 63.64 65.25 0.0M
2023-09-13 69.00 69.11 66.62 67.02 0.0M
2023-09-12 68.19 68.86 67.50 68.65 0.0M
2023-09-11 66.90 67.37 66.07 67.15 0.0M
2023-09-08 65.28 66.97 64.01 66.19 0.0M
2023-09-07 67.37 68.27 63.55 65.09 0.0M
2023-09-06 67.92 68.57 67.05 67.20 0.0M
2023-09-05 65.16 67.39 64.86 67.36 0.0M
2023-09-04 63.85 65.49 63.76 65.15 0.0M
2023-09-01 63.75 63.99 63.44 63.66 0.0M
2023-08-31 63.77 64.18 63.41 63.84 0.0M
2023-08-30 63.49 65.53 63.49 63.74 0.0M
2023-08-29 64.10 64.22 63.34 63.78 0.0M
2023-08-28 63.48 64.34 63.32 64.06 0.0M
2023-08-25 63.95 64.09 63.33 63.57 0.0M
2023-08-24 63.59 64.62 63.59 63.73 0.0M
2023-08-23 64.84 65.25 64.04 64.41 0.0M
2023-08-22 65.84 65.84 64.27 65.00 0.0M
2023-08-21 65.47 65.88 64.66 65.72 0.0M
2023-08-18 63.76 64.67 63.27 64.65 0.0M
2023-08-17 62.24 64.03 62.24 63.62 0.0M
2023-08-16 62.48 62.89 60.74 62.25 0.0M
2023-08-15 61.22 63.56 60.50 62.12 0.0M
2023-08-14 60.41 61.45 59.62 60.84 0.0M
2023-08-11 61.82 61.88 60.79 60.79 0.0M
2023-08-10 62.04 62.48 61.75 61.92 0.0M
2023-08-09 61.98 62.36 61.26 61.83 0.0M
2023-08-08 62.72 62.72 61.63 61.74 0.0M
2023-08-07 62.70 63.65 62.26 63.00 0.0M
2023-08-04 64.65 65.26 61.94 62.35 0.0M
2023-08-03 64.14 64.52 63.78 64.00 0.0M
2023-08-02 65.03 65.04 63.24 63.49 0.0M
2023-08-01 65.46 65.69 64.84 64.99 0.0M
2023-07-31 64.22 65.61 64.17 65.12 0.0M
2023-07-28 65.05 65.63 64.32 64.36 0.0M
2023-07-27 65.29 65.77 64.93 65.01 0.0M
2023-07-26 65.51 65.80 65.03 65.20 0.0M
2023-07-25 65.43 65.77 65.03 65.12 0.0M
2023-07-24 64.19 64.92 64.11 64.83 0.0M
2023-07-21 64.07 64.58 63.83 63.93 0.0M
2023-07-20 65.04 65.09 64.14 64.71 0.0M
2023-07-19 64.99 65.26 64.55 64.76 0.0M
2023-07-18 64.34 65.19 64.34 65.04 0.0M
2023-07-17 64.28 64.86 64.21 64.31 0.0M
2023-07-14 64.95 65.12 64.61 64.93 0.0M
2023-07-13 64.60 64.86 64.13 64.71 0.0M
2023-07-12 64.43 64.64 64.18 64.54 0.0M
2023-07-11 64.96 64.96 63.96 64.37 0.0M
2023-07-10 62.89 64.60 62.85 64.22 0.0M
2023-07-07 62.91 63.40 62.64 63.11 0.0M
2023-07-06 62.51 63.33 61.41 62.80 0.0M
2023-07-05 63.75 63.99 62.88 62.88 0.0M
2023-07-04 64.38 64.80 63.50 63.87 0.0M
2023-07-03 64.97 65.07 64.10 64.59 0.0M
2023-06-30 66.20 66.31 64.44 64.44 0.0M
2023-06-29 67.93 68.36 67.20 67.49 0.0M
2023-06-28 69.84 69.86 67.64 68.02 0.0M
2023-06-27 72.48 72.65 72.13 72.54 0.0M
2023-06-26 72.23 73.27 71.95 72.44 0.0M
2023-06-23 74.07 74.13 72.79 73.18 0.0M
2023-06-22 74.43 74.95 74.12 74.26 0.0M
2023-06-21 73.55 74.66 73.37 74.19 0.0M
2023-06-20 73.70 74.18 72.15 73.27 0.0M
2023-06-19 73.25 74.21 73.16 73.46 0.0M
2023-06-16 72.95 73.52 72.87 72.90 0.0M
2023-06-15 71.45 73.57 71.32 72.96 0.0M
2023-06-14 71.24 71.80 70.91 71.56 0.0M
2023-06-13 72.56 72.74 71.29 71.39 0.0M
2023-06-09 72.23 72.97 72.11 72.61 0.0M
2023-06-08 72.47 72.77 71.81 72.07 0.0M
2023-06-07 73.04 73.70 72.39 72.65 0.0M
2023-06-06 74.50 74.50 72.19 73.00 0.0M
2023-06-05 74.68 75.72 74.03 74.66 0.0M
2023-06-02 72.92 75.16 72.86 74.25 0.0M
2023-06-01 73.52 73.66 72.75 73.09 0.0M
2023-05-31 73.45 73.49 72.67 73.43 0.0M
2023-05-30 73.07 74.70 73.03 73.27 0.0M
2023-05-29 73.27 74.73 73.27 73.68 0.0M
2023-05-26 72.80 73.29 72.74 73.19 0.0M
2023-05-25 73.07 73.07 72.34 72.52 0.0M
2023-05-24 72.50 73.20 72.47 72.87 0.0M
2023-05-23 72.13 72.46 70.91 72.33 0.0M
2023-05-22 74.15 74.15 71.86 72.16 0.0M
2023-05-19 73.00 74.22 72.96 73.90 0.0M
2023-05-18 71.33 71.62 70.62 70.98 0.0M
2023-05-17 69.90 71.02 69.35 71.02 0.0M
2023-05-16 69.56 69.95 69.04 69.67 0.0M
2023-05-15 69.39 70.20 68.55 69.66 0.0M
2023-05-12 71.89 71.98 69.32 69.36 0.0M
2023-05-11 72.20 73.14 70.93 72.53 0.0M
2023-05-10 67.77 71.61 67.63 70.62 0.0M
2023-05-08 69.06 69.47 67.26 67.64 0.0M
2023-05-05 69.66 70.62 68.73 68.84 0.0M
2023-05-04 67.41 69.18 67.28 68.62 0.0M
2023-05-03 67.90 68.57 66.79 67.62 0.0M
2023-05-02 68.47 69.04 66.67 67.80 0.0M
2023-04-28 67.68 69.38 67.66 68.44 0.0M
2023-04-27 67.57 67.84 67.17 67.84 0.0M
2023-04-26 66.98 68.06 66.87 67.59 0.0M
2023-04-25 67.20 67.20 66.54 66.82 0.0M
2023-04-24 66.50 67.51 66.35 66.89 0.0M
2023-04-21 66.58 66.83 66.35 66.57 0.0M
2023-04-20 66.39 67.01 65.44 66.66 0.0M
2023-04-19 66.69 67.37 66.11 66.27 0.0M
2023-04-18 67.38 67.49 66.19 66.73 0.0M
2023-04-17 64.94 67.44 64.84 67.29 0.0M
2023-04-14 65.02 65.29 64.72 64.82 0.0M
2023-04-13 64.95 65.26 64.66 64.94 0.0M
2023-04-12 64.54 65.06 64.17 64.83 0.0M
2023-04-11 66.09 66.33 63.97 64.73 0.0M
2023-04-10 65.25 66.31 64.72 66.12 0.0M
2023-04-07 64.50 65.32 63.23 65.07 0.0M
2023-04-06 65.66 66.63 64.89 64.89 0.0M
2023-04-05 65.83 66.30 65.12 65.72 0.0M
2023-04-04 66.43 66.46 65.34 65.58 0.0M
2023-04-03 67.05 67.46 66.27 66.66 0.0M
2023-03-31 67.43 67.43 65.94 66.59 0.0M
2023-03-30 67.00 67.58 66.97 67.28 0.0M
2023-03-29 67.47 67.63 66.98 67.12 0.0M
2023-03-28 68.34 68.50 67.31 67.36 0.0M
2023-03-27 67.09 68.05 67.07 67.88 0.0M
2023-03-24 67.51 67.61 66.46 66.54 0.0M
2023-03-23 67.07 67.95 66.90 67.64 0.0M
2023-03-22 66.40 67.42 66.27 66.92 0.0M
2023-03-21 66.38 67.08 66.02 66.53 0.0M
2023-03-20 65.97 66.72 65.20 66.25 0.0M
2023-03-17 66.21 66.41 65.11 65.68 0.0M
2023-03-16 66.82 67.29 65.54 65.69 0.0M
2023-03-15 68.86 68.99 66.82 67.18 0.0M
2023-03-14 68.61 69.21 68.46 68.97 0.0M
2023-03-13 68.65 69.36 68.09 68.92 0.0M
2023-03-10 68.08 68.41 67.86 68.22 0.0M
2023-03-09 68.41 68.71 68.10 68.29 0.0M
2023-03-07 69.28 69.36 68.33 68.55 0.0M
2023-03-06 69.05 69.13 68.55 69.04 0.0M
2023-03-03 67.73 69.06 67.70 69.06 0.0M
2023-03-02 68.90 69.00 67.47 68.09 0.0M
2023-03-01 69.47 69.60 68.72 69.07 0.0M
2023-02-28 68.75 69.41 68.22 69.41 0.0M
2023-02-27 66.09 68.65 65.77 68.43 0.0M
2023-02-24 67.02 67.37 66.13 66.45 0.0M
2023-02-22 67.68 67.71 66.86 67.65 0.0M
2023-02-21 66.62 68.07 66.51 67.29 0.0M
2023-02-20 68.14 68.17 66.00 66.69 0.0M
2023-02-17 66.21 67.95 65.67 67.55 0.0M
2023-02-16 66.03 67.20 65.68 67.01 0.0M
2023-02-15 68.37 68.37 66.32 66.33 0.0M
2023-02-14 70.58 70.69 69.06 69.30 0.0M
2023-02-13 70.37 71.08 70.31 70.59 0.0M
2023-02-10 70.68 71.17 70.22 70.52 0.0M
2023-02-09 72.30 72.61 70.69 71.26 0.0M
2023-02-08 74.50 75.13 72.99 72.99 0.0M
2023-02-07 73.43 74.34 73.43 74.23 0.0M
2023-02-06 72.25 73.66 72.15 73.24 0.0M
2023-02-03 72.77 72.90 71.79 72.47 0.0M
2023-02-02 72.61 73.60 71.61 73.18 0.0M
2023-02-01 71.42 72.32 71.16 72.32 0.0M
2023-01-31 70.45 71.85 70.00 71.58 0.0M
2023-01-30 70.38 71.53 70.22 70.54 0.0M
2023-01-27 69.93 70.10 69.75 69.84 0.0M
2023-01-26 69.80 70.31 69.41 69.75 0.0M
2023-01-25 69.86 70.04 69.46 69.85 0.0M
2023-01-24 70.52 70.53 69.82 69.88 0.0M
2023-01-23 70.56 70.78 70.18 70.19 0.0M
2023-01-20 69.60 70.20 69.22 70.20 0.0M
2023-01-19 69.60 70.07 69.01 69.56 0.0M
2023-01-18 69.82 70.35 69.27 70.16 0.0M
2023-01-17 71.33 71.40 69.96 70.19 0.0M
2023-01-16 70.05 71.33 70.05 71.23 0.0M
2023-01-13 71.19 71.77 70.04 70.29 0.0M
2023-01-12 70.93 71.45 70.68 71.08 0.0M
2023-01-11 68.62 70.49 68.36 70.31 0.0M
2023-01-10 69.38 69.39 68.20 68.64 0.0M
2023-01-09 67.04 69.38 66.94 68.65 0.0M
2023-01-06 66.06 66.55 65.66 66.02 0.0M
2023-01-05 66.53 67.13 65.93 65.98 0.0M
2023-01-04 66.23 67.02 65.85 66.21 0.0M
2023-01-03 67.84 68.29 66.56 67.01 0.0M