Rostelekom PJSC

RTKM
🏛️ russian-federation →
58.70
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
2021-12-30 84.15 87.76 83.81 86.63 2.6M
2021-12-29 83.57 84.28 82.26 84.10 2.0M
2021-12-28 83.00 85.19 82.72 83.10 3.0M
2021-12-27 82.00 83.34 81.68 83.34 1.5M
2021-12-24 82.50 82.65 81.15 82.25 1.9M
2021-12-23 83.54 83.80 82.29 82.51 2.2M
2021-12-22 83.79 84.43 83.16 83.16 1.7M
2021-12-21 84.66 84.83 83.25 84.01 2.0M
2021-12-20 85.00 85.00 83.37 84.11 1.7M
2021-12-17 85.52 86.33 84.38 85.00 3.4M
2021-12-16 85.45 85.97 84.02 85.38 3.7M
2021-12-15 83.52 85.62 82.72 84.64 1.9M
2021-12-14 84.30 84.49 80.06 83.92 3.4M
2021-12-13 88.35 88.84 83.43 84.11 2.8M
2021-12-10 88.02 88.94 86.50 87.04 1.5M
2021-12-09 88.96 90.14 87.55 88.46 1.5M
2021-12-08 88.49 90.46 87.64 88.37 2.6M
2021-12-07 86.39 88.80 85.02 88.01 2.6M
2021-12-06 85.60 86.99 84.63 86.22 1.5M
2021-12-03 87.48 87.57 85.05 85.60 1.7M
2021-12-02 86.61 87.64 86.08 87.35 1.1M
2021-12-01 85.10 87.21 85.10 86.32 2.0M
2021-11-30 85.79 85.98 84.02 84.80 3.0M
2021-11-29 85.80 86.88 85.35 86.15 1.7M
2021-11-26 86.16 86.78 85.25 85.30 2.8M
2021-11-25 86.85 87.81 86.70 86.95 2.4M
2021-11-24 88.77 88.94 86.61 87.03 3.2M
2021-11-23 90.09 90.55 87.71 88.52 4.9M
2021-11-22 91.64 92.64 89.18 90.01 4.1M
2021-11-19 93.50 93.50 90.94 91.64 2.6M
2021-11-18 92.15 93.48 91.92 93.45 1.4M
2021-11-17 92.70 93.22 91.85 92.33 2.6M
2021-11-16 92.10 93.90 91.51 92.70 2.8M
2021-11-15 92.20 93.20 91.86 92.19 1.3M
2021-11-12 91.72 92.78 91.12 92.18 2.2M
2021-11-11 91.67 92.48 90.63 91.60 2.1M
2021-11-10 92.41 92.86 91.11 91.32 2.0M
2021-11-09 92.90 94.25 92.15 92.46 2.4M
2021-11-08 92.60 93.69 92.31 93.10 1.1M
2021-11-05 92.07 92.93 91.82 92.60 1.8M
2021-11-03 93.13 93.29 91.56 92.07 1.2M
2021-11-02 92.80 94.11 92.01 93.01 1.6M
2021-11-01 93.06 93.98 92.41 93.13 1.6M
2021-10-29 92.70 94.28 92.52 93.25 2.0M
2021-10-28 93.96 93.96 91.77 92.78 2.1M
2021-10-27 92.47 93.84 92.26 93.64 1.6M
2021-10-26 94.48 94.48 92.22 92.68 1.7M
2021-10-25 94.85 95.84 93.25 93.92 2.2M
2021-10-22 94.08 96.15 94.08 94.84 1.4M
2021-10-21 95.95 96.75 93.75 94.28 2.2M
2021-10-20 94.43 97.40 94.39 95.74 4.8M
2021-10-19 94.00 94.44 93.60 94.34 1.4M
2021-10-18 93.12 94.43 92.77 94.08 1.7M
2021-10-15 93.83 94.04 92.90 93.42 1.3M
2021-10-14 92.51 94.37 92.51 93.51 2.3M
2021-10-13 91.53 93.38 91.06 92.70 3.1M
2021-10-12 91.62 92.70 90.62 91.16 2.6M
2021-10-11 91.98 91.99 91.08 91.84 1.7M
2021-10-08 90.23 91.95 89.76 91.62 1.8M
2021-10-07 89.79 91.00 89.32 89.91 2.7M
2021-10-06 90.04 90.11 89.05 89.53 2.1M
2021-10-05 89.30 90.20 88.94 89.70 2.0M
2021-10-04 90.40 90.47 88.70 89.30 2.1M
2021-10-01 90.50 90.95 89.77 89.99 2.4M
2021-09-30 90.51 91.70 90.25 90.52 2.9M
2021-09-29 91.30 91.81 90.22 90.36 2.1M
2021-09-28 92.17 92.85 91.36 91.48 1.8M
2021-09-27 92.50 92.86 92.05 92.17 1.1M
2021-09-24 91.38 92.44 91.05 92.38 1.0M
2021-09-23 91.41 91.86 91.01 91.20 1.3M
2021-09-22 90.35 91.61 90.35 91.05 2.0M
2021-09-21 90.30 90.99 90.10 90.31 2.0M
2021-09-20 92.60 92.96 90.10 90.30 3.9M
2021-09-17 93.29 93.61 92.60 92.68 4.5M
2021-09-16 92.52 93.43 92.52 93.16 3.0M
2021-09-15 93.39 93.77 92.46 92.85 2.5M
2021-09-14 94.16 94.16 93.16 93.30 2.0M
2021-09-13 93.67 94.10 92.99 93.95 1.9M
2021-09-10 93.39 93.45 92.80 93.20 1.1M
2021-09-09 94.35 94.79 93.00 93.21 2.5M
2021-09-08 94.90 95.17 94.25 94.47 1.6M
2021-09-07 94.85 95.68 94.51 94.90 1.4M
2021-09-06 95.95 95.95 94.70 94.90 1.9M
2021-09-03 96.08 96.29 95.30 95.71 1.8M
2021-09-02 95.82 96.31 95.07 95.64 1.5M
2021-09-01 94.30 95.80 93.76 95.58 2.6M
2021-08-31 95.12 95.54 94.24 94.30 2.8M
2021-08-30 96.38 96.38 94.79 95.12 2.4M
2021-08-27 94.34 96.49 94.08 96.08 3.1M
2021-08-26 94.73 95.40 94.07 94.08 1.3M
2021-08-25 94.75 95.44 94.06 94.39 1.7M
2021-08-24 94.30 95.09 93.84 94.75 1.5M
2021-08-23 94.35 94.78 93.76 94.30 1.6M
2021-08-20 94.51 94.80 94.00 94.40 1.2M
2021-08-19 94.40 95.22 93.90 94.53 2.3M
2021-08-18 95.15 95.46 94.06 94.49 1.7M
2021-08-17 93.86 95.17 93.78 94.58 1.9M
2021-08-16 95.09 95.50 93.62 94.15 2.7M
2021-08-13 95.99 96.05 95.16 95.26 0.9M
2021-08-12 96.46 96.82 95.44 95.61 1.3M
2021-08-11 97.23 97.95 95.80 96.17 1.8M
2021-08-10 97.83 98.43 96.36 97.19 1.6M
2021-08-09 96.00 97.87 95.45 97.43 2.2M
2021-08-06 97.00 97.00 95.40 95.65 3.3M
2021-08-05 94.33 97.00 94.01 96.98 3.7M
2021-08-04 93.80 94.10 93.35 93.76 1.2M
2021-08-03 93.19 93.80 92.65 93.70 2.8M
2021-08-02 93.83 93.98 93.00 93.17 1.5M
2021-07-30 93.35 93.85 93.04 93.51 1.7M
2021-07-29 94.00 94.18 93.26 93.68 2.1M
2021-07-28 93.80 94.62 93.11 93.92 1.9M
2021-07-27 93.80 93.89 92.87 93.58 1.5M
2021-07-26 92.82 93.72 92.18 93.62 1.4M
2021-07-23 93.70 93.70 92.50 92.82 1.6M
2021-07-22 93.47 93.60 92.63 93.37 1.2M
2021-07-21 93.30 93.79 92.62 92.97 1.3M
2021-07-20 93.21 93.95 91.96 93.07 2.7M
2021-07-19 95.40 96.43 93.02 93.20 4.5M
2021-07-16 96.91 97.57 95.12 95.26 1.9M
2021-07-15 97.49 97.65 96.57 97.08 2.2M
2021-07-14 98.60 98.60 97.25 97.30 2.6M
2021-07-13 98.84 99.33 98.20 98.62 2.3M
2021-07-12 99.59 99.89 98.20 98.84 1.8M
2021-07-09 97.70 99.55 97.50 99.50 5.0M
2021-07-08 102.30 102.81 101.54 102.04 4.8M
2021-07-07 102.47 102.50 101.64 102.04 1.9M
2021-07-06 103.39 103.74 101.50 102.16 2.7M
2021-07-05 103.45 103.60 103.00 103.54 1.0M
2021-07-02 103.00 103.74 102.70 103.20 1.3M
2021-07-01 102.24 103.00 101.80 102.97 1.9M
2021-06-30 100.93 102.25 100.10 102.00 2.5M
2021-06-29 102.05 102.12 99.78 100.78 3.4M
2021-06-28 102.81 102.99 101.93 102.01 0.9M
2021-06-25 101.81 102.64 101.72 102.46 1.1M
2021-06-24 102.49 102.49 101.78 101.94 1.4M
2021-06-23 103.20 103.38 102.00 102.36 1.3M
2021-06-22 102.27 103.00 102.09 102.95 1.5M
2021-06-21 101.25 102.59 101.25 102.26 1.5M
2021-06-18 102.30 102.64 101.02 101.25 2.9M
2021-06-17 102.30 103.03 102.10 102.31 2.1M
2021-06-16 102.98 103.48 102.49 102.60 1.8M
2021-06-15 103.00 103.75 102.48 102.75 2.4M
2021-06-14 102.79 103.38 102.79 103.25 0.8M
2021-06-11 102.80 103.01 102.51 102.79 1.4M
2021-06-10 102.52 103.05 102.33 102.69 1.4M
2021-06-09 102.81 103.75 102.47 102.97 2.7M
2021-06-08 103.99 103.99 102.30 102.90 2.0M
2021-06-07 104.18 104.18 103.12 103.56 1.2M
2021-06-04 104.61 105.07 103.18 103.72 2.3M
2021-06-03 103.20 105.37 103.00 105.00 2.7M
2021-06-02 102.81 103.49 102.40 103.25 1.6M
2021-06-01 103.33 103.34 102.28 102.83 3.0M
2021-05-31 103.19 103.68 102.77 103.16 1.2M
2021-05-28 103.29 103.48 102.68 103.19 1.5M
2021-05-27 102.94 103.21 102.25 103.03 2.4M
2021-05-26 102.71 103.39 102.23 102.74 2.2M
2021-05-25 104.00 104.20 102.60 102.68 1.9M
2021-05-24 103.04 103.88 102.89 103.64 1.1M
2021-05-21 103.49 103.64 102.60 102.94 1.4M
2021-05-20 102.60 103.74 102.60 102.94 1.4M
2021-05-19 104.90 106.47 102.57 103.06 2.9M
2021-05-18 102.40 104.76 102.04 104.25 3.8M
2021-05-17 103.95 104.19 102.01 102.78 3.1M
2021-05-14 102.48 108.67 101.93 103.13 6.5M
2021-05-13 102.21 102.93 101.22 102.18 2.8M
2021-05-12 103.10 103.67 101.81 102.10 2.2M
2021-05-11 104.34 104.47 102.88 103.50 1.8M
2021-05-10 104.55 105.15 103.96 104.12 0.7M
2021-05-07 104.00 104.87 103.78 104.76 1.7M
2021-05-06 104.98 105.04 103.87 104.17 1.5M
2021-05-05 105.01 106.60 104.05 104.98 1.9M
2021-05-04 103.60 106.00 103.60 104.88 1.7M
2021-04-30 104.31 104.60 103.21 104.00 2.2M
2021-04-29 105.04 105.58 103.53 103.78 1.5M
2021-04-28 104.48 105.13 103.56 104.99 2.0M
2021-04-27 105.96 105.96 104.11 104.33 2.7M
2021-04-26 105.74 106.24 105.33 105.52 1.6M
2021-04-23 106.12 106.21 105.18 105.61 1.8M
2021-04-22 106.69 106.94 105.20 105.60 2.6M
2021-04-21 105.22 106.40 104.63 106.20 3.1M
2021-04-20 107.53 108.16 104.05 105.66 4.4M
2021-04-19 107.99 109.28 106.85 107.44 2.7M
2021-04-16 107.47 108.40 107.31 107.98 1.2M
2021-04-15 106.88 108.10 106.20 107.53 1.8M
2021-04-14 108.40 108.90 107.16 107.66 1.4M
2021-04-13 107.80 108.95 106.80 107.87 1.4M
2021-04-12 106.72 108.89 106.51 107.61 3.5M
2021-04-09 107.11 107.24 106.32 106.94 2.0M
2021-04-08 106.60 107.43 106.38 106.75 1.1M
2021-04-07 107.10 107.70 105.80 106.49 1.5M
2021-04-06 108.00 108.39 106.60 106.78 1.9M
2021-04-05 107.98 108.12 106.84 107.63 0.9M
2021-04-02 107.41 108.10 107.11 107.63 0.7M
2021-04-01 107.45 108.89 107.05 107.19 1.6M
2021-03-31 106.84 107.72 106.84 107.40 1.4M
2021-03-30 107.73 107.85 106.68 106.84 1.4M
2021-03-29 107.01 107.92 106.51 107.14 1.8M
2021-03-26 108.05 108.50 106.51 107.41 3.2M
2021-03-25 106.56 107.95 106.11 107.75 2.1M
2021-03-24 106.30 107.50 106.30 106.50 1.2M
2021-03-23 107.93 107.93 106.26 106.31 2.3M
2021-03-22 107.46 108.46 106.50 107.55 2.8M
2021-03-19 108.00 108.35 106.37 107.06 9.0M
2021-03-18 110.35 110.49 107.10 107.74 3.9M
2021-03-17 111.38 111.90 109.17 109.77 2.8M
2021-03-16 109.37 111.45 108.91 110.98 3.3M
2021-03-15 108.29 110.56 107.68 109.46 4.5M
2021-03-12 108.50 108.75 107.52 108.51 1.6M
2021-03-11 106.51 108.93 106.51 108.60 2.1M
2021-03-10 107.45 108.22 105.71 106.93 1.9M
2021-03-09 108.50 110.89 105.31 107.44 5.5M
2021-03-05 108.25 108.39 105.38 107.92 3.5M
2021-03-04 110.02 110.21 106.06 106.80 3.6M
2021-03-03 110.19 111.00 109.43 109.92 2.7M
2021-03-02 109.58 110.27 109.10 110.01 2.4M
2021-03-01 109.48 110.77 108.27 109.67 2.7M
2021-02-26 108.75 109.56 107.83 108.85 2.4M
2021-02-25 109.25 110.00 108.40 108.95 2.2M
2021-02-24 108.60 109.97 107.34 109.50 4.1M
2021-02-22 110.39 111.00 107.24 108.31 3.4M
2021-02-20 109.12 110.15 108.06 110.08 1.0M
2021-02-19 108.00 111.00 107.60 109.25 9.3M
2021-02-18 103.87 109.40 103.87 108.91 6.3M
2021-02-17 104.40 104.98 103.05 104.32 1.6M
2021-02-16 105.01 105.46 104.00 104.13 1.4M
2021-02-15 104.24 105.00 104.13 104.99 1.7M
2021-02-12 102.70 105.00 101.23 104.31 2.1M
2021-02-11 103.70 104.18 102.31 102.70 1.5M
2021-02-10 105.02 105.09 103.00 103.28 1.6M
2021-02-09 105.50 105.68 103.89 104.92 2.0M
2021-02-08 104.49 105.84 103.63 105.60 2.4M
2021-02-05 104.11 104.45 103.37 104.13 1.9M
2021-02-04 103.60 104.57 103.20 104.46 2.2M
2021-02-03 102.52 104.17 101.90 103.90 2.1M
2021-02-02 102.60 103.70 102.00 102.36 1.9M
2021-02-01 101.60 103.34 100.07 103.03 2.3M
2021-01-29 104.19 105.48 100.61 101.03 4.5M
2021-01-28 104.00 105.00 102.70 104.54 3.0M
2021-01-27 105.55 105.98 103.00 103.61 4.0M
2021-01-26 104.50 106.26 101.28 105.50 9.2M
2021-01-25 102.90 105.17 102.55 104.64 8.7M
2021-01-22 100.45 103.11 100.28 103.09 2.9M
2021-01-21 101.87 104.26 100.60 101.17 6.3M
2021-01-20 99.58 102.20 98.82 101.49 4.9M
2021-01-19 100.00 101.13 98.70 98.76 3.9M
2021-01-18 98.88 100.20 98.44 99.90 1.9M
2021-01-15 98.62 99.58 98.35 98.93 2.9M
2021-01-14 99.20 99.91 98.48 98.94 2.4M
2021-01-13 99.42 99.90 98.26 99.00 2.2M
2021-01-12 99.81 100.75 98.76 99.17 2.7M
2021-01-11 99.99 100.62 98.31 99.58 3.2M
2021-01-08 99.96 101.18 99.32 100.29 3.1M
2021-01-06 100.60 100.87 98.63 99.16 3.3M
2021-01-05 97.19 101.50 96.41 100.38 5.8M
2021-01-04 97.47 98.60 96.51 96.86 1.9M