Rostelekom PJSC Pref

RTKM_p
🏛️ 俄罗斯 →
59.05
最后更新: 2025-09-28
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 75.25 77.40 75.25 76.15 0.9M
2021-12-29 75.15 76.00 74.55 75.90 0.3M
2021-12-28 75.75 76.20 75.05 75.40 0.4M
2021-12-27 75.15 76.00 74.85 75.75 0.3M
2021-12-24 75.60 75.75 74.25 75.10 0.3M
2021-12-23 76.20 76.20 75.05 75.05 0.4M
2021-12-22 75.95 76.50 75.30 75.75 0.3M
2021-12-21 76.15 76.70 75.50 76.10 0.4M
2021-12-20 77.65 77.65 75.40 75.95 0.1M
2021-12-17 78.10 78.10 76.55 76.65 0.1M
2021-12-16 78.40 78.65 77.50 78.15 0.2M
2021-12-15 76.50 77.85 75.95 77.60 0.2M
2021-12-14 75.05 77.05 74.50 76.55 0.4M
2021-12-13 78.10 78.20 74.80 75.15 0.3M
2021-12-10 79.45 79.55 77.10 77.50 0.2M
2021-12-09 79.10 79.85 78.45 78.90 0.2M
2021-12-08 79.30 80.30 78.55 79.10 0.3M
2021-12-07 79.00 79.90 78.00 79.30 0.2M
2021-12-06 80.00 80.00 78.20 78.85 0.2M
2021-12-03 80.30 80.30 79.00 79.20 0.1M
2021-12-02 79.35 80.30 79.10 80.10 0.1M
2021-12-01 78.80 80.00 78.80 79.55 0.1M
2021-11-30 78.80 79.15 78.15 78.35 0.2M
2021-11-29 79.70 80.40 78.35 78.75 0.3M
2021-11-26 80.95 80.95 79.35 79.65 0.3M
2021-11-25 81.10 82.10 80.00 80.90 0.4M
2021-11-24 81.45 82.15 80.25 80.40 0.3M
2021-11-23 82.05 82.75 80.15 81.35 0.5M
2021-11-22 84.00 84.20 80.00 81.95 0.5M
2021-11-19 83.90 85.20 82.55 83.75 0.3M
2021-11-18 84.35 84.60 83.70 83.90 0.1M
2021-11-17 83.85 84.20 83.50 84.10 0.2M
2021-11-16 83.50 84.05 82.85 83.60 0.6M
2021-11-15 83.80 84.10 83.35 83.50 0.2M
2021-11-12 84.35 84.35 83.40 83.75 0.2M
2021-11-11 84.80 84.80 83.75 84.15 0.1M
2021-11-10 84.15 84.85 83.80 84.30 0.1M
2021-11-09 84.80 85.70 84.10 84.35 0.3M
2021-11-08 84.10 84.45 83.85 84.05 0.1M
2021-11-05 83.85 84.25 83.70 83.85 0.1M
2021-11-03 84.60 85.00 83.75 83.85 0.1M
2021-11-02 84.80 85.60 84.35 84.50 0.1M
2021-11-01 85.30 85.30 84.30 84.60 0.1M
2021-10-29 84.65 84.80 84.20 84.45 0.1M
2021-10-28 85.00 85.20 84.10 84.65 0.1M
2021-10-27 85.25 85.50 84.80 85.00 0.2M
2021-10-26 85.95 85.95 85.30 85.60 0.1M
2021-10-25 85.15 86.50 85.15 85.65 0.1M
2021-10-22 85.80 86.90 85.10 85.95 0.1M
2021-10-21 86.75 87.60 85.55 85.75 0.2M
2021-10-20 86.40 87.95 85.80 87.60 0.4M
2021-10-19 85.85 86.40 85.55 85.90 0.1M
2021-10-18 84.90 86.20 84.70 85.85 0.2M
2021-10-15 85.05 85.50 84.75 84.90 0.2M
2021-10-14 85.35 86.45 85.05 85.05 0.3M
2021-10-13 85.10 85.85 85.05 85.35 0.2M
2021-10-12 84.60 85.50 84.60 84.85 0.2M
2021-10-11 84.65 85.30 84.10 85.10 0.2M
2021-10-08 83.55 84.65 83.55 84.45 0.1M
2021-10-07 83.50 84.05 83.30 83.70 0.2M
2021-10-06 83.75 83.95 83.10 83.50 0.2M
2021-10-05 83.45 83.80 83.40 83.55 0.1M
2021-10-04 84.05 84.05 83.20 83.45 0.3M
2021-10-01 83.70 84.00 83.35 83.65 0.1M
2021-09-30 83.80 84.35 83.50 84.05 0.1M
2021-09-29 83.75 84.50 83.60 83.80 0.1M
2021-09-28 85.35 85.35 83.55 83.65 0.2M
2021-09-27 84.65 85.70 84.40 84.40 0.1M
2021-09-24 84.85 85.30 84.50 84.60 0.1M
2021-09-23 84.75 85.00 84.20 84.85 0.1M
2021-09-22 84.00 84.75 83.80 84.60 0.2M
2021-09-21 84.05 84.75 83.65 84.00 0.4M
2021-09-20 84.50 86.10 83.85 84.25 0.6M
2021-09-17 84.35 84.85 83.60 84.50 0.1M
2021-09-16 84.40 84.70 84.25 84.35 0.1M
2021-09-15 84.45 84.85 83.95 84.40 0.1M
2021-09-14 85.20 85.20 84.35 84.50 0.1M
2021-09-13 84.50 85.20 84.50 84.90 0.1M
2021-09-10 85.20 85.20 84.55 84.80 0.1M
2021-09-09 84.95 85.45 84.45 84.65 0.2M
2021-09-08 85.80 85.80 84.90 85.20 0.1M
2021-09-07 85.70 85.90 85.20 85.50 0.1M
2021-09-06 85.75 86.25 85.15 85.70 0.2M
2021-09-03 85.80 86.05 85.05 85.65 0.2M
2021-09-02 84.50 85.80 84.35 85.55 0.3M
2021-09-01 85.40 85.80 82.65 84.40 1.4M
2021-08-31 85.50 85.90 85.35 85.45 0.2M
2021-08-30 86.00 86.70 85.30 85.75 0.2M
2021-08-27 85.95 86.80 85.40 86.45 0.3M
2021-08-26 86.40 86.40 85.20 85.40 0.2M
2021-08-25 85.55 86.35 85.50 86.10 0.1M
2021-08-24 85.75 86.45 85.45 85.55 0.2M
2021-08-23 86.50 87.20 85.10 85.75 0.3M
2021-08-20 86.95 86.95 86.30 86.60 0.1M
2021-08-19 87.35 87.35 86.00 86.30 0.1M
2021-08-18 86.90 87.40 86.40 86.65 0.1M
2021-08-17 86.70 87.25 86.25 87.25 0.1M
2021-08-16 88.30 88.35 86.60 86.70 0.3M
2021-08-13 87.05 88.30 87.00 88.30 0.1M
2021-08-12 88.15 88.50 87.05 87.05 0.2M
2021-08-11 87.90 88.60 87.80 88.20 0.1M
2021-08-10 88.60 88.75 87.60 87.90 0.1M
2021-08-09 88.75 88.90 87.95 88.15 0.2M
2021-08-06 87.95 88.95 87.20 88.70 0.5M
2021-08-05 84.70 87.85 84.70 87.65 0.5M
2021-08-04 85.10 85.35 84.55 84.65 0.2M
2021-08-03 85.00 85.00 84.40 85.00 0.2M
2021-08-02 85.10 85.95 84.55 84.60 0.2M
2021-07-30 85.95 86.05 85.05 85.05 0.2M
2021-07-29 85.75 86.10 85.35 85.95 0.1M
2021-07-28 85.15 86.00 85.15 85.40 0.2M
2021-07-27 84.90 85.35 84.70 85.05 0.1M
2021-07-26 84.65 85.15 84.30 84.95 0.1M
2021-07-23 85.30 85.30 84.60 84.65 0.3M
2021-07-22 85.00 85.70 84.50 84.85 0.4M
2021-07-21 84.90 85.75 84.60 85.00 0.2M
2021-07-20 85.90 86.20 84.05 84.80 0.4M
2021-07-19 87.60 88.10 85.40 85.65 0.4M
2021-07-16 88.05 88.20 87.10 87.40 0.2M
2021-07-15 88.25 88.25 87.60 88.05 0.1M
2021-07-14 88.00 88.30 87.85 88.00 0.1M
2021-07-13 88.55 88.55 88.00 88.10 0.1M
2021-07-12 87.85 88.60 87.65 88.35 0.3M
2021-07-09 87.95 88.25 87.30 87.80 1.1M
2021-07-08 92.85 92.85 91.35 91.60 1.0M
2021-07-07 92.05 93.05 91.90 92.80 0.8M
2021-07-06 92.80 93.25 91.80 92.00 0.3M
2021-07-05 92.80 94.00 92.40 92.75 0.3M
2021-07-02 92.00 92.85 91.60 92.85 0.2M
2021-07-01 91.65 91.95 90.35 91.70 0.2M
2021-06-30 91.25 91.90 90.15 91.05 0.3M
2021-06-29 92.40 92.40 90.90 91.30 0.3M
2021-06-28 92.15 92.45 91.95 92.10 0.1M
2021-06-25 92.60 92.60 91.55 92.15 0.1M
2021-06-24 92.20 92.70 91.80 92.40 0.1M
2021-06-23 92.45 92.45 91.70 92.20 0.1M
2021-06-22 92.00 92.45 91.55 92.00 0.2M
2021-06-21 92.15 92.35 91.35 91.80 0.1M
2021-06-18 92.15 92.55 91.25 91.45 0.2M
2021-06-17 91.70 92.45 91.35 92.00 0.2M
2021-06-16 93.00 93.15 91.75 92.30 0.2M
2021-06-15 92.70 93.00 92.10 92.30 0.1M
2021-06-14 93.00 93.00 92.40 92.75 0.1M
2021-06-11 92.80 93.00 92.20 92.80 0.2M
2021-06-10 92.60 92.70 92.10 92.30 0.1M
2021-06-09 92.80 92.80 92.05 92.30 0.2M
2021-06-08 92.45 92.85 92.15 92.40 0.2M
2021-06-07 92.05 92.50 91.70 92.40 0.1M
2021-06-04 92.85 92.85 91.90 92.10 0.2M
2021-06-03 91.45 92.95 91.30 92.30 0.4M
2021-06-02 91.10 91.85 91.00 91.45 0.1M
2021-06-01 91.35 91.50 90.95 91.20 0.2M
2021-05-31 91.30 91.30 90.75 91.10 0.1M
2021-05-28 90.90 91.30 90.60 91.05 0.2M
2021-05-27 91.25 91.25 90.50 91.15 0.2M
2021-05-26 90.90 91.25 90.05 91.25 0.2M
2021-05-25 90.90 91.30 90.60 90.75 0.1M
2021-05-24 91.00 91.65 90.65 90.90 0.1M
2021-05-21 90.60 91.35 90.55 91.00 0.1M
2021-05-20 90.95 91.50 90.50 90.90 0.2M
2021-05-19 91.25 92.05 90.10 90.70 0.3M
2021-05-18 90.50 91.30 90.35 91.15 0.2M
2021-05-17 90.50 91.00 90.10 90.45 0.1M
2021-05-14 90.45 93.00 90.10 90.40 0.6M
2021-05-13 90.75 90.75 89.70 90.40 0.2M
2021-05-12 90.85 90.85 89.75 90.25 0.3M
2021-05-11 90.50 90.95 89.55 90.00 0.2M
2021-05-10 91.00 91.00 90.20 90.45 0.1M
2021-05-07 90.60 90.95 90.40 90.75 0.1M
2021-05-06 90.70 91.05 90.35 90.55 0.1M
2021-05-05 90.50 90.95 90.25 90.70 0.1M
2021-05-04 90.00 91.00 90.00 90.50 0.2M
2021-04-30 90.20 90.65 89.40 90.45 0.2M
2021-04-29 90.50 90.75 89.70 90.20 0.2M
2021-04-28 90.55 90.80 89.30 90.45 0.3M
2021-04-27 90.85 91.10 90.15 90.55 0.2M
2021-04-26 91.35 91.35 90.35 90.70 0.1M
2021-04-23 91.00 91.40 90.40 90.65 0.1M
2021-04-22 90.55 91.30 90.50 91.00 0.2M
2021-04-21 90.20 91.10 89.95 90.55 0.4M
2021-04-20 92.30 92.90 89.80 90.00 0.6M
2021-04-19 91.20 92.35 90.55 92.05 0.4M
2021-04-16 91.00 91.20 90.50 90.90 0.1M
2021-04-15 91.00 91.35 90.30 90.75 0.2M
2021-04-14 91.00 91.25 90.70 91.00 0.2M
2021-04-13 91.85 91.85 90.10 91.00 0.3M
2021-04-12 90.80 92.20 90.80 91.45 0.3M
2021-04-09 92.10 92.20 91.00 91.10 0.2M
2021-04-08 90.90 92.20 90.90 91.90 0.3M
2021-04-07 90.80 91.50 90.40 90.95 0.2M
2021-04-06 91.05 91.55 90.70 91.00 0.2M
2021-04-05 91.30 91.55 90.80 91.25 0.1M
2021-04-02 91.20 91.20 90.60 91.20 0.2M
2021-04-01 91.20 91.55 90.20 90.55 0.3M
2021-03-31 90.85 91.25 90.60 90.90 0.1M
2021-03-30 91.10 91.90 90.40 90.75 0.2M
2021-03-29 91.00 91.80 90.75 91.45 0.2M
2021-03-26 91.65 92.00 90.45 91.40 0.3M
2021-03-25 91.05 91.25 90.30 91.25 0.2M
2021-03-24 91.00 91.00 90.05 90.70 0.1M
2021-03-23 91.15 91.15 90.00 90.55 0.2M
2021-03-22 91.50 91.95 90.85 91.00 0.2M
2021-03-19 91.20 91.60 90.00 91.35 0.2M
2021-03-18 92.20 92.90 90.55 91.20 0.4M
2021-03-17 93.30 93.80 90.95 91.20 0.4M
2021-03-16 92.05 93.50 91.80 93.35 0.4M
2021-03-15 91.00 92.40 90.10 91.40 0.4M
2021-03-12 91.50 91.60 89.80 90.20 0.7M
2021-03-11 90.75 91.75 90.70 91.00 0.2M
2021-03-10 92.10 92.95 90.50 90.75 0.4M
2021-03-09 91.00 93.80 90.65 92.10 1.0M
2021-03-05 91.85 91.85 89.80 90.20 0.7M
2021-03-04 93.80 93.80 91.70 91.85 0.2M
2021-03-03 93.40 93.90 92.40 93.30 0.2M
2021-03-02 93.60 93.80 92.60 92.75 0.2M
2021-03-01 92.50 93.65 92.50 93.15 0.3M
2021-02-26 93.60 93.70 91.60 92.60 0.3M
2021-02-25 93.80 94.25 93.00 93.80 0.3M
2021-02-24 93.65 94.20 93.00 93.30 0.2M
2021-02-22 93.95 95.00 93.00 93.35 0.2M
2021-02-20 93.95 93.95 93.05 93.70 0.1M
2021-02-19 93.10 95.00 92.35 93.75 1.6M
2021-02-18 92.25 92.35 91.40 91.85 0.2M
2021-02-17 92.45 92.85 91.00 92.00 0.2M
2021-02-16 92.10 92.60 91.50 92.20 0.1M
2021-02-15 92.95 92.95 90.15 92.05 0.2M
2021-02-12 91.55 92.10 89.55 91.75 0.3M
2021-02-11 92.20 92.65 91.50 91.80 0.1M
2021-02-10 92.60 92.85 91.25 92.20 0.2M
2021-02-09 93.00 93.55 91.70 92.05 0.4M
2021-02-08 92.50 93.40 92.30 93.25 0.3M
2021-02-05 92.10 93.00 91.95 92.50 0.2M
2021-02-04 91.30 92.50 91.10 92.50 0.3M
2021-02-03 92.00 92.00 91.20 91.55 0.1M
2021-02-02 91.65 92.15 91.00 91.90 0.2M
2021-02-01 90.40 91.85 89.95 91.15 0.2M
2021-01-29 91.90 92.15 90.00 90.35 0.3M
2021-01-28 90.55 92.55 89.30 92.00 0.6M
2021-01-27 92.00 92.50 91.05 91.15 0.5M
2021-01-26 90.30 92.40 89.60 91.90 0.6M
2021-01-25 90.50 91.55 89.85 90.50 0.6M
2021-01-22 89.50 90.20 88.45 89.50 0.2M
2021-01-21 89.90 91.70 89.00 89.45 1.0M
2021-01-20 88.65 90.50 88.20 89.80 0.7M
2021-01-19 88.30 89.30 88.00 88.30 0.4M
2021-01-18 87.90 88.70 87.00 88.35 0.2M
2021-01-15 88.80 89.00 87.75 87.95 0.2M
2021-01-14 87.20 88.55 87.10 88.50 0.2M
2021-01-13 88.55 89.20 86.55 87.30 0.5M
2021-01-12 88.05 89.35 88.05 88.45 0.3M
2021-01-11 88.90 89.60 87.65 88.30 0.6M
2021-01-08 88.90 89.60 88.50 89.05 0.2M
2021-01-06 89.45 89.80 87.60 88.45 0.5M
2021-01-05 86.05 89.80 86.00 89.55 0.6M
2021-01-04 86.30 86.75 85.65 86.60 0.2M