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
2022-12-30 56.30 56.30 55.70 55.95 0.7M
2022-12-29 55.96 56.30 55.70 55.97 0.6M
2022-12-28 56.49 56.49 55.44 55.91 0.6M
2022-12-27 55.71 56.47 55.60 56.23 1.0M
2022-12-26 55.00 55.80 55.00 55.57 0.7M
2022-12-23 55.19 55.19 54.55 55.00 0.4M
2022-12-22 54.60 55.30 54.29 54.89 0.8M
2022-12-21 54.33 54.79 53.96 54.59 0.8M
2022-12-20 54.10 54.56 53.92 54.33 1.3M
2022-12-19 54.69 54.72 54.00 54.20 0.8M
2022-12-16 54.77 54.87 54.44 54.70 0.5M
2022-12-15 55.89 55.89 54.66 54.75 0.7M
2022-12-14 56.08 56.10 54.77 55.62 0.7M
2022-12-13 55.97 56.21 55.75 56.00 0.4M
2022-12-12 56.07 56.49 55.84 56.10 0.4M
2022-12-09 56.20 56.52 56.16 56.24 0.3M
2022-12-08 56.61 56.75 56.07 56.27 0.2M
2022-12-07 56.23 56.97 56.12 56.55 0.5M
2022-12-06 57.00 57.00 56.20 56.34 0.5M
2022-12-05 57.02 57.25 56.62 56.80 0.5M
2022-12-02 57.27 57.29 56.88 56.92 0.3M
2022-12-01 57.49 57.55 57.01 57.15 0.3M
2022-11-30 56.86 57.45 56.74 57.45 0.8M
2022-11-29 57.16 57.17 56.75 56.97 0.4M
2022-11-28 56.94 57.20 56.29 56.86 0.5M
2022-11-25 56.71 57.30 56.50 56.94 0.8M
2022-11-24 56.90 57.04 56.62 56.71 0.3M
2022-11-23 56.83 57.05 56.70 56.90 0.4M
2022-11-22 57.18 57.18 56.70 56.91 0.4M
2022-11-21 57.40 57.40 56.62 56.94 0.4M
2022-11-18 57.49 57.59 56.98 57.24 0.3M
2022-11-17 57.67 57.67 57.08 57.33 0.4M
2022-11-16 57.00 57.45 56.53 57.12 0.5M
2022-11-15 57.92 57.92 55.00 56.16 1.2M
2022-11-14 57.60 57.94 57.39 57.57 0.6M
2022-11-11 57.60 57.75 57.32 57.60 0.4M
2022-11-10 56.71 57.59 56.70 57.47 0.7M
2022-11-09 57.80 57.80 56.71 56.71 0.5M
2022-11-08 57.90 57.96 57.51 57.66 0.4M
2022-11-07 57.53 58.06 57.50 57.83 0.9M
2022-11-03 57.40 57.99 56.80 57.41 0.7M
2022-11-02 57.70 57.80 57.31 57.51 0.6M
2022-11-01 57.90 58.00 57.44 57.65 0.3M
2022-10-31 58.14 58.49 57.60 57.71 0.7M
2022-10-28 57.49 58.22 57.20 57.82 1.0M
2022-10-27 57.81 58.39 56.70 57.41 1.1M
2022-10-26 58.40 58.54 57.17 57.82 0.9M
2022-10-25 57.80 58.32 57.16 58.17 1.0M
2022-10-24 57.15 57.99 56.82 57.31 1.2M
2022-10-21 56.66 57.20 56.04 57.11 0.7M
2022-10-20 56.00 56.73 55.80 56.40 0.8M
2022-10-19 56.37 56.96 55.36 56.17 0.8M
2022-10-18 56.98 57.10 55.30 55.87 1.0M
2022-10-17 56.09 56.96 55.60 56.79 0.9M
2022-10-14 56.00 56.16 55.10 55.96 0.4M
2022-10-13 54.80 57.34 54.33 55.90 1.4M
2022-10-12 54.72 55.28 54.30 54.63 0.4M
2022-10-11 53.96 55.16 53.96 54.72 0.7M
2022-10-10 53.00 55.69 52.33 54.40 1.1M
2022-10-07 55.30 56.00 54.11 54.40 1.6M
2022-10-06 56.21 56.69 54.63 55.30 1.1M
2022-10-05 55.49 56.82 53.80 56.21 1.3M
2022-10-04 56.20 56.36 53.70 55.30 1.1M
2022-10-03 53.39 56.14 53.39 55.95 1.3M
2022-09-30 53.21 53.98 51.21 53.01 1.9M
2022-09-29 52.39 53.48 52.03 52.93 1.8M
2022-09-28 53.13 54.37 51.50 52.19 2.0M
2022-09-27 52.33 53.94 51.50 53.93 1.5M
2022-09-26 53.91 54.88 50.51 52.03 3.4M
2022-09-23 55.89 55.89 53.16 54.32 1.6M
2022-09-22 55.00 57.33 54.52 55.90 1.6M
2022-09-21 55.00 56.48 51.47 54.93 3.4M
2022-09-20 60.25 60.25 57.00 57.58 3.7M
2022-09-19 59.92 60.38 59.85 60.07 1.0M
2022-09-16 60.20 60.29 59.20 59.92 1.6M
2022-09-15 60.40 60.58 59.81 60.21 1.4M
2022-09-14 60.37 60.48 59.91 60.22 1.3M
2022-09-13 60.68 60.99 60.05 60.26 1.1M
2022-09-12 60.10 60.80 60.06 60.49 1.3M
2022-09-09 60.22 60.47 59.88 60.02 1.5M
2022-09-08 60.79 60.84 60.06 60.21 0.8M
2022-09-07 60.75 61.18 60.11 60.70 0.6M
2022-09-06 62.67 62.67 60.56 60.74 2.7M
2022-09-05 61.09 62.96 61.02 62.72 3.1M
2022-09-02 59.91 61.21 59.73 60.53 2.6M
2022-09-01 60.23 60.38 59.74 59.83 1.1M
2022-08-31 60.23 60.84 60.01 60.03 1.4M
2022-08-30 60.60 60.73 60.01 60.05 0.5M
2022-08-29 60.10 61.09 60.02 60.05 0.8M
2022-08-26 60.00 60.34 59.85 60.34 0.4M
2022-08-25 60.29 60.50 59.71 59.98 0.4M
2022-08-24 60.66 60.75 59.30 60.04 1.1M
2022-08-23 60.40 61.45 60.40 60.49 0.5M
2022-08-22 60.32 60.62 60.15 60.49 0.4M
2022-08-19 60.90 60.90 60.18 60.33 0.3M
2022-08-18 60.30 61.10 59.25 60.47 1.5M
2022-08-17 60.74 60.90 60.31 60.32 0.6M
2022-08-16 61.26 61.59 60.43 60.70 1.0M
2022-08-15 61.59 61.59 60.30 60.95 0.8M
2022-08-12 60.75 62.49 60.31 61.56 1.4M
2022-08-11 60.21 61.55 59.51 60.80 1.5M
2022-08-10 60.50 60.66 59.90 60.13 1.0M
2022-08-09 60.05 60.69 59.65 60.34 1.2M
2022-08-08 59.01 60.30 59.01 60.00 1.2M
2022-08-05 58.50 58.90 57.50 58.25 1.2M
2022-08-04 59.18 59.68 58.41 58.70 1.4M
2022-08-03 59.45 59.71 58.96 59.22 1.0M
2022-08-02 60.23 60.23 59.40 59.45 1.3M
2022-08-01 60.69 60.94 60.11 60.23 0.9M
2022-07-29 60.87 61.06 60.41 60.96 0.5M
2022-07-28 60.60 60.95 60.20 60.73 0.4M
2022-07-27 60.93 61.45 60.11 60.60 0.9M
2022-07-26 60.85 61.19 60.72 60.93 1.1M
2022-07-25 60.68 61.38 60.25 60.73 0.9M
2022-07-22 60.48 60.89 60.11 60.25 0.9M
2022-07-21 60.95 61.04 59.45 60.48 1.1M
2022-07-20 59.78 61.78 59.33 61.03 1.7M
2022-07-19 60.14 60.24 59.12 59.60 2.6M
2022-07-18 64.50 65.20 63.50 64.79 2.1M
2022-07-15 62.70 64.89 62.41 64.50 1.4M
2022-07-14 63.94 64.05 62.80 62.86 0.9M
2022-07-13 65.40 65.75 63.13 63.74 0.9M
2022-07-12 66.07 66.54 63.35 65.19 1.7M
2022-07-11 66.54 67.78 65.26 65.88 1.9M
2022-07-08 65.49 66.62 64.60 66.54 0.9M
2022-07-07 66.96 67.00 65.11 65.49 0.9M
2022-07-06 65.20 66.89 64.54 66.67 1.0M
2022-07-05 66.49 66.49 64.51 65.55 1.1M
2022-07-04 65.55 66.80 65.53 66.00 1.3M
2022-07-01 63.01 66.94 61.51 65.47 2.3M
2022-06-30 65.85 66.84 62.74 63.81 2.4M
2022-06-29 66.81 67.50 64.13 67.00 2.0M
2022-06-28 64.09 66.99 62.40 66.61 3.8M
2022-06-27 61.00 64.60 60.48 64.03 2.3M
2022-06-24 59.80 60.72 59.22 60.40 1.4M
2022-06-23 59.55 60.01 59.10 59.43 0.6M
2022-06-22 59.90 60.58 59.07 59.55 0.8M
2022-06-21 61.00 61.00 59.89 59.89 1.1M
2022-06-20 59.77 61.00 59.69 60.68 1.5M
2022-06-17 59.40 60.15 59.05 59.83 1.2M
2022-06-16 58.26 59.43 58.22 59.43 1.1M
2022-06-15 57.97 58.35 57.50 58.04 0.8M
2022-06-14 57.76 58.59 57.51 57.79 1.1M
2022-06-10 58.03 58.14 57.51 57.76 0.6M
2022-06-09 57.85 58.22 57.32 57.92 0.5M
2022-06-08 58.30 58.59 57.80 57.85 0.6M
2022-06-07 58.00 58.28 57.01 57.95 0.5M
2022-06-06 58.20 58.54 57.77 57.98 0.5M
2022-06-03 57.80 58.27 56.64 57.81 0.6M
2022-06-02 58.70 58.74 57.45 57.80 0.9M
2022-06-01 58.08 58.72 57.36 58.63 0.8M
2022-05-31 59.17 59.39 57.80 57.90 0.6M
2022-05-30 58.51 60.14 58.01 58.86 1.6M
2022-05-27 58.42 59.50 58.01 58.39 0.8M
2022-05-26 58.00 58.80 57.93 58.01 0.6M
2022-05-25 57.68 58.43 57.14 57.83 0.5M
2022-05-24 57.29 58.26 56.12 57.66 0.7M
2022-05-23 58.19 58.43 57.20 57.23 0.5M
2022-05-20 58.50 59.69 58.00 58.16 0.9M
2022-05-19 59.50 59.77 57.70 59.01 0.8M
2022-05-18 58.99 61.97 58.81 59.35 2.1M
2022-05-17 58.49 58.97 58.12 58.77 0.5M
2022-05-16 58.90 59.01 57.50 58.10 0.6M
2022-05-13 58.50 58.63 57.80 57.80 0.3M
2022-05-12 58.98 58.98 58.05 58.20 0.3M
2022-05-11 59.34 59.50 58.44 58.89 0.5M
2022-05-06 59.58 59.58 58.64 59.02 0.2M
2022-05-05 58.98 59.70 58.60 59.24 0.5M
2022-05-04 60.25 60.98 58.93 58.98 0.8M
2022-04-29 59.33 60.40 59.00 60.39 0.5M
2022-04-28 60.45 61.80 58.73 59.02 0.9M
2022-04-27 58.30 60.49 58.10 60.13 0.9M
2022-04-26 57.13 59.39 56.93 58.30 0.6M
2022-04-25 57.90 58.00 56.60 57.21 0.8M
2022-04-22 58.30 58.69 57.29 57.90 0.5M
2022-04-21 58.12 58.46 57.25 58.30 0.9M
2022-04-20 57.93 58.70 57.37 58.11 1.1M
2022-04-19 59.10 59.50 56.55 57.85 1.4M
2022-04-18 60.59 60.64 58.90 59.24 0.7M
2022-04-15 60.23 61.24 59.90 60.25 0.9M
2022-04-14 62.28 62.59 60.11 60.26 1.1M
2022-04-13 62.49 63.20 61.83 62.15 0.6M
2022-04-12 63.00 63.00 61.60 62.28 0.8M
2022-04-11 64.90 64.90 62.60 62.99 1.0M
2022-04-08 63.01 68.60 62.87 64.41 5.7M
2022-04-07 61.21 62.80 61.17 61.50 1.1M
2022-04-06 62.76 62.94 61.30 61.40 1.8M
2022-04-05 65.40 65.85 61.99 62.83 2.4M
2022-04-04 65.50 69.48 64.71 65.15 3.3M
2022-04-01 67.93 69.87 65.50 66.01 2.1M
2022-03-31 64.00 67.50 63.10 66.60 2.6M
2022-03-30 64.50 64.70 62.14 63.00 2.1M
2022-03-29 64.30 64.90 61.00 62.96 1.9M
2022-03-28 65.65 67.88 64.00 64.20 1.2M
2022-03-25 71.50 71.97 63.81 63.99 1.8M
2022-03-24 59.27 73.95 58.06 65.50 2.7M
2022-02-25 56.97 71.24 56.97 62.27 6.7M
2022-02-24 61.00 63.30 45.45 54.80 7.6M
2022-02-22 63.00 68.89 59.11 67.94 11.9M
2022-02-21 69.69 70.92 60.00 63.09 11.2M
2022-02-18 71.24 71.86 69.05 69.24 4.0M
2022-02-17 72.71 73.09 70.23 71.14 3.3M
2022-02-16 72.66 73.25 72.04 72.92 3.1M
2022-02-15 72.42 73.00 71.22 72.66 4.2M
2022-02-14 70.56 72.40 69.63 72.19 6.0M
2022-02-11 74.00 74.30 70.12 70.56 5.4M
2022-02-10 74.53 75.33 73.77 73.90 3.1M
2022-02-09 74.30 74.77 73.70 74.53 3.2M
2022-02-08 72.88 74.37 72.23 74.03 2.6M
2022-02-07 74.09 74.84 72.25 72.62 2.2M
2022-02-04 72.89 74.30 72.69 74.09 1.9M
2022-02-03 73.89 74.17 72.50 72.82 1.7M
2022-02-02 73.98 74.49 73.42 74.26 2.0M
2022-02-01 75.29 75.75 73.23 73.92 2.9M
2022-01-31 73.77 75.73 72.98 75.06 3.1M
2022-01-28 74.25 74.50 72.56 73.00 3.2M
2022-01-27 73.60 74.82 71.74 73.51 4.3M
2022-01-26 75.11 75.92 72.72 72.99 3.4M
2022-01-25 72.50 75.22 71.94 75.00 3.9M
2022-01-24 75.14 75.44 70.07 73.25 5.3M
2022-01-21 76.11 76.54 74.52 74.80 3.7M
2022-01-20 77.00 78.09 75.73 76.14 2.5M
2022-01-19 76.22 77.54 74.22 76.57 5.1M
2022-01-18 78.50 78.88 74.53 76.05 5.5M
2022-01-17 78.62 79.50 76.83 78.53 3.7M
2022-01-14 82.21 82.21 76.80 78.72 6.6M
2022-01-13 85.10 85.50 80.80 81.90 4.1M
2022-01-12 83.64 85.28 83.28 85.12 2.0M
2022-01-11 83.38 84.37 82.51 83.83 2.1M
2022-01-10 83.76 85.15 82.84 83.64 2.6M
2022-01-06 84.29 85.77 82.52 84.24 1.4M
2022-01-05 86.13 86.13 83.60 83.71 1.3M
2022-01-04 86.68 86.68 85.11 86.05 1.7M
2022-01-03 86.79 87.35 85.06 86.22 1.1M