Gruppa Kompaniy RBK PAO

RBCM
🏛️ russian-federation →
11.81
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.90 7.90 7.50 7.57 1.4M
2023-12-28 7.75 7.84 7.60 7.68 1.2M
2023-12-27 8.27 8.27 7.66 7.72 2.0M
2023-12-26 8.08 8.33 7.91 8.04 2.0M
2023-12-25 8.25 8.25 7.75 8.05 3.1M
2023-12-22 8.00 8.50 7.65 8.05 4.0M
2023-12-21 7.48 7.97 7.41 7.82 5.3M
2023-12-20 7.25 7.65 7.11 7.40 3.9M
2023-12-19 7.35 7.55 7.00 7.12 3.6M
2023-12-18 7.44 7.46 7.30 7.35 1.3M
2023-12-15 7.10 7.39 7.00 7.22 1.4M
2023-12-14 7.48 7.48 7.00 7.04 2.9M
2023-12-13 7.75 7.76 7.12 7.28 2.6M
2023-12-12 7.50 7.85 7.02 7.49 3.4M
2023-12-11 7.90 7.90 7.25 7.32 2.8M
2023-12-08 7.70 8.07 7.53 7.71 4.2M
2023-12-07 8.00 8.45 7.15 7.64 5.4M
2023-12-06 8.58 8.69 7.73 8.00 2.3M
2023-12-05 8.96 8.96 8.31 8.42 1.5M
2023-12-04 8.60 8.92 8.45 8.82 2.6M
2023-12-01 7.59 8.99 7.59 8.54 8.7M
2023-11-30 8.63 9.00 8.06 8.30 7.7M
2023-11-29 7.89 8.57 7.65 8.57 9.5M
2023-11-28 8.17 8.35 7.50 7.87 7.0M
2023-11-27 8.95 9.22 8.00 8.18 5.1M
2023-11-24 8.80 9.48 8.20 8.70 9.1M
2023-11-23 10.50 10.92 8.75 8.82 21.3M
2023-11-22 9.45 10.03 9.42 10.03 7.7M
2023-11-21 8.70 9.13 8.39 9.13 4.7M
2023-11-20 7.70 8.31 7.42 8.31 6.8M
2023-11-17 7.57 7.85 7.40 7.56 2.1M
2023-11-16 7.93 7.94 7.31 7.57 3.1M
2023-11-15 7.59 8.00 7.41 7.74 6.2M
2023-11-14 8.70 8.70 7.26 7.43 8.1M
2023-11-13 7.03 8.43 6.96 8.43 14.0M
2023-11-10 7.00 7.68 6.84 6.92 7.6M
2023-11-09 6.64 7.12 6.58 6.94 5.6M
2023-11-08 6.55 6.94 6.54 6.64 2.9M
2023-11-07 6.43 6.57 6.31 6.53 0.7M
2023-11-06 6.41 6.58 6.25 6.58 2.0M
2023-11-03 6.39 6.47 6.34 6.41 0.5M
2023-11-02 6.42 6.42 6.30 6.39 0.2M
2023-11-01 6.28 6.60 6.25 6.41 0.8M
2023-10-31 6.45 6.45 6.16 6.24 0.4M
2023-10-30 6.47 6.51 6.28 6.40 0.3M
2023-10-27 6.38 6.59 6.22 6.43 0.6M
2023-10-26 6.66 6.84 6.35 6.38 1.2M
2023-10-25 6.62 6.82 6.57 6.66 1.1M
2023-10-24 6.32 6.75 6.18 6.62 1.3M
2023-10-23 6.50 6.50 6.05 6.30 1.5M
2023-10-20 6.64 6.70 6.35 6.46 1.2M
2023-10-19 6.77 6.77 6.51 6.63 0.9M
2023-10-18 6.60 6.95 6.55 6.77 2.8M
2023-10-17 6.37 6.54 6.32 6.50 1.1M
2023-10-16 6.29 6.40 6.29 6.34 0.8M
2023-10-13 6.48 6.48 6.20 6.28 0.9M
2023-10-12 6.38 6.47 6.27 6.36 0.9M
2023-10-11 6.66 6.66 6.45 6.47 0.4M
2023-10-10 6.47 6.79 6.38 6.52 1.7M
2023-10-09 6.35 6.47 6.35 6.37 0.4M
2023-10-06 6.55 6.55 6.30 6.34 0.6M
2023-10-05 6.68 6.82 6.42 6.55 0.5M
2023-10-04 6.65 6.70 6.55 6.60 1.0M
2023-10-03 6.87 6.95 6.64 6.70 1.0M
2023-10-02 6.96 7.05 6.80 6.87 1.4M
2023-09-29 7.05 7.10 6.84 6.95 0.7M
2023-09-28 7.10 7.10 6.82 7.01 1.2M
2023-09-27 7.10 7.14 6.95 7.00 0.9M
2023-09-26 7.18 7.22 6.70 6.93 2.0M
2023-09-25 6.87 7.38 6.57 7.15 3.5M
2023-09-22 6.52 6.78 6.30 6.72 1.2M
2023-09-21 6.84 6.92 6.55 6.59 1.4M
2023-09-20 7.27 7.27 6.46 6.85 2.7M
2023-09-19 7.60 7.60 7.16 7.29 1.1M
2023-09-18 7.91 8.29 7.28 7.59 2.6M
2023-09-15 7.32 8.08 7.27 7.92 1.7M
2023-09-14 8.22 8.31 6.87 7.54 3.0M
2023-09-13 8.77 8.77 7.96 8.20 1.5M
2023-09-12 8.71 9.35 8.31 8.55 4.7M
2023-09-11 8.39 8.62 7.81 8.62 2.8M
2023-09-08 8.10 8.50 7.71 7.80 2.9M
2023-09-07 8.56 8.72 7.86 8.02 2.1M
2023-09-06 8.72 8.79 8.50 8.56 1.2M
2023-09-05 9.02 9.30 8.44 8.65 3.3M
2023-09-04 9.00 9.70 8.82 9.00 4.4M
2023-09-01 9.09 9.09 8.63 8.91 2.6M
2023-08-31 9.86 9.90 8.71 9.01 6.2M
2023-08-30 8.80 10.55 8.40 9.50 34.0M
2023-08-29 6.36 8.81 6.31 8.40 45.2M
2023-08-28 6.29 6.45 5.95 6.31 4.8M
2023-08-25 6.30 7.06 5.93 6.23 13.6M
2023-08-24 5.08 7.13 4.97 6.14 36.4M
2023-08-23 5.16 5.34 5.03 5.10 2.8M
2023-08-22 5.16 5.20 4.95 5.10 0.6M
2023-08-21 5.10 5.33 4.98 5.16 1.3M
2023-08-18 5.10 5.11 4.95 5.06 0.8M
2023-08-17 4.83 5.09 4.76 4.99 0.8M
2023-08-16 5.06 5.08 4.70 4.80 0.7M
2023-08-15 4.91 5.12 4.75 5.00 1.0M
2023-08-14 5.10 5.24 4.91 4.97 1.0M
2023-08-11 5.00 5.25 5.00 5.09 1.5M
2023-08-10 4.82 5.29 4.80 4.98 3.4M
2023-08-09 4.82 4.85 4.76 4.76 0.9M
2023-08-08 4.91 4.91 4.71 4.82 0.7M
2023-08-07 4.86 5.10 4.80 4.90 1.1M
2023-08-04 4.99 5.30 4.75 4.80 3.5M
2023-08-03 4.64 5.27 4.59 4.96 6.1M
2023-08-02 4.62 4.70 4.52 4.64 0.9M
2023-08-01 4.60 4.64 4.45 4.62 1.6M
2023-07-31 4.70 4.71 4.51 4.62 1.6M
2023-07-28 4.68 4.71 4.58 4.69 1.2M
2023-07-27 4.63 4.79 4.58 4.68 1.5M
2023-07-26 4.78 4.94 4.50 4.63 3.9M
2023-07-25 4.70 4.95 4.61 4.86 2.9M
2023-07-24 4.56 5.03 4.40 4.70 10.3M
2023-07-21 4.15 4.69 4.15 4.50 7.7M
2023-07-20 4.28 4.33 4.15 4.15 0.7M
2023-07-19 4.22 4.30 4.15 4.27 1.1M
2023-07-18 4.11 4.25 4.11 4.18 0.6M
2023-07-17 4.21 4.21 4.11 4.17 0.6M
2023-07-14 4.20 4.21 4.08 4.17 1.8M
2023-07-13 4.27 4.39 4.10 4.22 1.6M
2023-07-12 4.08 4.49 4.04 4.25 4.5M
2023-07-11 4.17 4.18 4.07 4.08 1.1M
2023-07-10 4.40 4.40 4.06 4.18 4.3M
2023-07-07 3.91 4.50 3.87 4.22 17.2M
2023-07-06 3.87 3.89 3.84 3.88 0.2M
2023-07-05 3.83 3.96 3.80 3.90 0.5M
2023-07-04 3.84 3.85 3.79 3.80 0.2M
2023-07-03 3.86 3.86 3.74 3.77 0.2M
2023-06-30 3.86 3.86 3.81 3.82 0.1M
2023-06-29 3.82 3.85 3.81 3.82 0.2M
2023-06-28 3.85 3.87 3.81 3.83 0.2M
2023-06-27 3.80 3.98 3.78 3.83 0.5M
2023-06-26 3.83 3.89 3.70 3.80 0.6M
2023-06-23 3.95 4.06 3.84 3.90 1.1M
2023-06-22 3.82 4.14 3.78 3.99 2.6M
2023-06-21 3.83 3.89 3.78 3.80 0.3M
2023-06-20 3.74 3.86 3.72 3.84 1.0M
2023-06-19 3.81 3.82 3.72 3.77 0.2M
2023-06-16 3.81 3.83 3.68 3.80 0.3M
2023-06-15 3.79 3.95 3.77 3.80 1.1M
2023-06-14 3.69 3.79 3.69 3.73 0.6M
2023-06-13 3.68 3.75 3.65 3.68 0.5M
2023-06-09 3.68 3.68 3.62 3.67 0.3M
2023-06-08 3.71 3.77 3.60 3.67 0.7M
2023-06-07 3.64 3.78 3.64 3.70 0.2M
2023-06-06 3.70 3.76 3.62 3.71 0.2M
2023-06-05 3.63 3.69 3.58 3.65 0.2M
2023-06-02 3.67 3.71 3.63 3.66 0.3M
2023-06-01 3.70 3.71 3.60 3.64 0.9M
2023-05-31 3.78 3.79 3.54 3.59 1.2M
2023-05-30 3.80 3.81 3.69 3.72 0.5M
2023-05-29 3.78 3.83 3.76 3.80 0.6M
2023-05-26 3.83 3.99 3.70 3.73 1.1M
2023-05-25 3.88 3.91 3.75 3.80 1.0M
2023-05-24 3.88 3.90 3.80 3.87 0.4M
2023-05-23 3.93 3.94 3.85 3.88 0.3M
2023-05-22 3.93 3.97 3.92 3.93 0.2M
2023-05-19 3.89 3.94 3.87 3.94 0.1M
2023-05-18 3.90 4.15 3.85 3.88 1.3M
2023-05-17 4.04 4.04 3.80 3.90 0.9M
2023-05-16 3.87 4.06 3.83 3.95 1.2M
2023-05-15 3.80 4.00 3.74 3.90 0.4M
2023-05-12 3.89 3.98 3.79 3.84 0.9M
2023-05-11 3.80 3.93 3.74 3.90 0.4M
2023-05-10 3.78 3.80 3.68 3.77 0.2M
2023-05-08 3.76 3.80 3.66 3.77 0.2M
2023-05-05 3.78 3.80 3.74 3.74 0.1M
2023-05-04 3.79 3.81 3.78 3.79 0.2M
2023-05-03 3.87 3.87 3.66 3.73 0.6M
2023-05-02 3.83 3.91 3.70 3.76 0.7M
2023-04-28 3.94 3.97 3.79 3.82 0.5M
2023-04-27 3.90 3.98 3.84 3.90 0.4M
2023-04-26 3.93 3.95 3.86 3.87 0.4M
2023-04-25 3.85 3.88 3.82 3.87 0.2M
2023-04-24 3.85 3.88 3.80 3.80 0.3M
2023-04-21 3.82 3.87 3.78 3.83 0.5M
2023-04-20 3.83 3.99 3.78 3.82 1.0M
2023-04-19 3.93 4.08 3.78 3.82 1.6M
2023-04-18 3.76 4.15 3.76 3.91 6.9M
2023-04-17 3.72 3.90 3.72 3.76 0.8M
2023-04-14 3.65 3.75 3.65 3.72 0.4M
2023-04-13 3.76 3.84 3.63 3.65 0.6M
2023-04-12 3.68 4.04 3.66 3.74 3.8M
2023-04-11 3.78 3.78 3.66 3.68 1.0M
2023-04-10 3.75 3.82 3.68 3.76 0.8M
2023-04-07 3.84 3.84 3.63 3.73 0.6M
2023-04-06 3.92 3.95 3.75 3.79 0.8M
2023-04-05 3.66 3.99 3.61 3.88 3.5M
2023-04-04 3.65 3.68 3.59 3.64 0.9M
2023-04-03 3.62 3.70 3.59 3.63 1.1M
2023-03-31 3.61 3.66 3.59 3.59 0.9M
2023-03-30 3.63 3.65 3.60 3.62 0.3M
2023-03-29 3.67 3.71 3.62 3.63 0.4M
2023-03-28 3.67 3.73 3.63 3.66 0.5M
2023-03-27 3.65 3.78 3.62 3.69 1.0M
2023-03-24 3.65 3.74 3.55 3.67 1.5M
2023-03-23 3.68 3.70 3.59 3.64 0.7M
2023-03-22 3.67 3.80 3.57 3.62 1.5M
2023-03-21 3.65 3.69 3.56 3.63 0.6M
2023-03-20 3.74 3.74 3.55 3.65 1.4M
2023-03-17 3.73 3.85 3.66 3.67 3.0M
2023-03-16 3.77 4.02 3.62 3.73 7.3M
2023-03-15 3.56 4.10 3.55 3.77 11.6M
2023-03-14 3.47 3.89 3.38 3.55 8.0M
2023-03-13 3.57 3.78 3.40 3.45 4.2M
2023-03-10 3.74 3.84 3.53 3.58 6.7M
2023-03-09 3.16 4.23 3.15 3.75 36.5M
2023-03-07 3.17 3.29 3.11 3.16 0.4M
2023-03-06 3.07 3.19 3.00 3.16 0.5M
2023-03-03 3.02 3.22 2.99 3.07 0.9M
2023-03-02 3.07 3.09 3.02 3.02 0.1M
2023-03-01 2.99 3.10 2.98 3.07 0.4M
2023-02-28 2.99 3.00 2.94 2.98 0.1M
2023-02-27 2.97 2.99 2.96 2.98 0.1M
2023-02-24 2.99 3.18 2.90 2.96 0.8M
2023-02-22 3.03 3.06 2.92 3.00 0.2M
2023-02-21 2.97 3.08 2.88 3.03 0.4M
2023-02-20 2.98 3.01 2.88 2.97 0.2M
2023-02-17 2.97 3.01 2.97 3.00 0.1M
2023-02-16 2.95 3.11 2.87 2.96 0.6M
2023-02-15 3.08 3.08 2.87 2.94 0.6M
2023-02-14 3.25 3.30 3.02 3.08 0.4M
2023-02-13 3.20 3.35 3.12 3.22 0.4M
2023-02-10 3.20 3.28 3.14 3.18 0.2M
2023-02-09 3.05 3.45 3.02 3.20 2.0M
2023-02-08 2.96 3.25 2.96 3.05 2.0M
2023-02-07 3.00 3.09 2.87 2.99 1.1M
2023-02-06 2.95 3.44 2.90 3.00 3.9M
2023-02-03 2.93 2.98 2.90 2.95 0.1M
2023-02-02 2.94 2.99 2.93 2.93 0.1M
2023-02-01 2.87 2.96 2.83 2.93 0.3M
2023-01-31 2.90 2.94 2.82 2.89 0.2M
2023-01-30 2.97 2.97 2.86 2.90 0.2M
2023-01-27 2.98 2.98 2.81 2.86 0.3M
2023-01-26 2.98 3.00 2.90 2.92 0.8M
2023-01-25 2.82 2.98 2.82 2.86 0.5M
2023-01-24 2.82 2.89 2.79 2.83 0.2M
2023-01-23 2.81 2.83 2.77 2.81 0.2M
2023-01-20 2.79 2.83 2.77 2.81 0.1M
2023-01-19 2.83 2.83 2.76 2.78 0.4M
2023-01-18 2.83 2.85 2.75 2.83 0.4M
2023-01-17 2.94 3.03 2.79 2.83 1.1M
2023-01-16 2.82 3.25 2.80 2.92 2.0M
2023-01-13 2.84 2.89 2.80 2.82 0.1M
2023-01-12 2.82 2.90 2.74 2.86 0.2M
2023-01-11 2.97 3.00 2.75 2.85 0.7M
2023-01-10 2.66 3.14 2.61 2.93 2.9M
2023-01-09 2.60 2.81 2.59 2.65 0.6M
2023-01-06 2.60 2.61 2.58 2.59 0.1M
2023-01-05 2.59 2.62 2.58 2.59 0.1M
2023-01-04 2.59 2.63 2.57 2.59 0.1M
2023-01-03 2.60 2.63 2.58 2.59 0.0M