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
2023-12-29 69.29 69.29 68.16 68.49 3.1M
2023-12-28 70.15 70.83 68.72 68.98 5.2M
2023-12-27 69.87 70.10 69.11 70.00 5.1M
2023-12-26 70.46 70.86 69.39 69.87 3.6M
2023-12-25 71.46 71.91 70.00 70.27 3.4M
2023-12-22 71.74 72.42 71.25 71.40 2.3M
2023-12-21 72.71 73.27 70.72 71.50 3.8M
2023-12-20 72.60 73.90 72.31 72.55 3.2M
2023-12-19 71.30 72.69 71.13 72.56 3.1M
2023-12-18 70.77 71.54 70.35 71.34 2.5M
2023-12-15 68.00 70.46 67.57 70.31 4.2M
2023-12-14 69.97 69.97 67.80 68.00 3.6M
2023-12-13 69.67 70.23 69.02 69.42 2.2M
2023-12-12 70.37 70.97 69.51 69.67 3.0M
2023-12-11 72.93 72.93 70.02 70.60 2.2M
2023-12-08 72.51 72.51 70.73 72.03 2.5M
2023-12-07 70.43 72.49 69.30 72.35 5.0M
2023-12-06 72.82 73.34 70.08 70.43 6.4M
2023-12-05 73.90 74.91 72.69 72.89 4.3M
2023-12-04 75.20 75.20 73.00 74.15 4.7M
2023-12-01 76.29 76.49 74.46 74.82 15.3M
2023-11-30 81.33 81.95 80.67 81.58 9.7M
2023-11-29 81.59 82.05 80.58 81.33 5.8M
2023-11-28 80.82 81.50 79.80 81.30 5.0M
2023-11-27 81.15 81.51 80.35 80.60 3.9M
2023-11-24 81.02 81.31 80.12 80.88 3.1M
2023-11-23 81.99 81.99 80.62 81.02 2.6M
2023-11-22 81.81 82.50 81.28 81.88 3.4M
2023-11-21 83.04 83.15 81.13 81.81 9.9M
2023-11-20 81.98 83.20 81.65 83.00 9.5M
2023-11-17 80.50 81.76 79.65 81.55 5.0M
2023-11-16 81.64 82.06 80.11 80.35 4.6M
2023-11-15 80.67 81.97 80.15 81.50 5.5M
2023-11-14 81.65 81.69 79.52 80.67 9.3M
2023-11-13 78.50 82.38 78.15 81.65 13.6M
2023-11-10 78.20 78.45 77.52 78.35 3.4M
2023-11-09 77.85 78.20 77.00 77.95 5.4M
2023-11-08 77.00 77.10 76.32 76.84 2.1M
2023-11-07 75.95 76.96 75.58 76.79 3.4M
2023-11-06 74.98 75.74 74.63 75.67 2.0M
2023-11-03 75.44 75.50 74.45 74.70 3.5M
2023-11-02 75.49 75.80 74.58 75.44 2.7M
2023-11-01 75.20 75.44 74.93 75.30 3.3M
2023-10-31 75.95 76.35 75.01 75.22 3.4M
2023-10-30 76.12 77.07 76.02 76.20 2.4M
2023-10-27 76.70 77.07 75.61 76.09 4.7M
2023-10-26 77.53 77.98 76.24 76.76 3.9M
2023-10-25 77.70 77.98 77.47 77.52 1.9M
2023-10-24 77.40 77.76 77.18 77.50 1.7M
2023-10-23 77.80 78.46 77.30 77.55 2.8M
2023-10-20 77.80 77.80 77.02 77.39 2.0M
2023-10-19 77.60 77.94 76.88 77.80 5.3M
2023-10-18 79.09 79.49 76.70 77.51 9.6M
2023-10-17 75.99 79.30 75.51 78.70 18.1M
2023-10-16 76.06 76.20 75.50 75.79 2.5M
2023-10-13 76.36 76.36 75.38 75.66 2.1M
2023-10-12 74.17 77.49 73.75 76.10 13.4M
2023-10-11 74.76 75.57 73.71 74.15 3.1M
2023-10-10 75.20 76.30 74.50 74.76 3.1M
2023-10-09 72.30 75.70 72.30 75.49 6.2M
2023-10-06 72.30 72.72 71.87 72.55 1.3M
2023-10-05 72.50 72.74 72.12 72.52 0.9M
2023-10-04 72.98 72.98 72.26 72.40 0.9M
2023-10-03 72.83 73.20 71.70 72.67 2.4M
2023-10-02 73.69 73.99 72.73 72.83 1.4M
2023-09-29 74.04 74.04 72.92 73.42 1.4M
2023-09-28 74.20 74.28 73.42 73.80 1.3M
2023-09-27 73.31 74.50 73.10 74.00 2.1M
2023-09-26 73.24 73.52 72.32 73.10 1.5M
2023-09-25 72.35 73.75 71.50 73.32 2.0M
2023-09-22 71.30 72.19 70.95 71.95 2.2M
2023-09-21 73.11 73.21 71.13 71.50 3.5M
2023-09-20 72.36 73.98 70.95 73.11 4.9M
2023-09-19 74.70 74.98 71.72 72.36 5.6M
2023-09-18 74.94 75.68 74.31 74.67 2.6M
2023-09-15 74.50 75.72 73.90 74.77 2.6M
2023-09-14 75.52 75.91 73.15 74.29 5.1M
2023-09-13 76.68 77.00 75.13 75.52 2.8M
2023-09-12 75.72 76.83 75.20 76.45 4.8M
2023-09-11 76.48 76.53 74.63 75.61 4.9M
2023-09-08 75.59 78.19 73.50 76.13 15.8M
2023-09-07 77.85 79.71 74.43 75.56 14.6M
2023-09-06 76.77 78.83 76.06 77.85 7.8M
2023-09-05 76.30 76.80 76.00 76.77 4.0M
2023-09-04 75.52 76.47 75.52 76.20 4.0M
2023-09-01 76.06 76.50 75.00 75.95 2.4M
2023-08-31 75.32 76.50 75.21 75.88 3.1M
2023-08-30 75.25 75.41 74.72 75.31 1.4M
2023-08-29 75.68 75.68 74.80 75.23 2.3M
2023-08-28 74.89 75.62 74.60 75.52 2.4M
2023-08-25 75.00 75.05 74.46 74.73 1.4M
2023-08-24 74.41 75.30 74.09 74.82 2.0M
2023-08-23 75.55 75.99 73.90 74.35 3.4M
2023-08-22 76.25 76.45 75.18 75.75 2.5M
2023-08-21 76.65 76.83 75.93 76.25 2.3M
2023-08-18 74.50 76.76 74.11 76.38 3.9M
2023-08-17 73.75 74.74 73.58 74.45 2.2M
2023-08-16 75.48 75.72 73.06 74.02 4.5M
2023-08-15 74.30 77.20 73.56 75.25 10.8M
2023-08-14 77.00 77.28 74.23 74.42 6.4M
2023-08-11 76.90 77.38 76.24 76.60 2.7M
2023-08-10 77.31 77.31 76.01 76.90 3.4M
2023-08-09 77.09 77.37 75.98 76.93 2.5M
2023-08-08 76.84 77.59 75.06 76.82 4.9M
2023-08-07 76.53 79.40 76.27 76.84 6.8M
2023-08-04 79.23 79.88 75.20 76.20 14.7M
2023-08-03 76.50 79.00 76.13 79.00 18.0M
2023-08-02 75.68 75.69 74.10 75.46 5.0M
2023-08-01 74.96 76.50 74.03 75.45 7.9M
2023-07-31 74.04 74.97 73.84 74.79 5.5M
2023-07-28 73.61 74.10 73.40 73.62 2.8M
2023-07-27 73.76 74.10 73.56 73.63 2.1M
2023-07-26 73.90 74.03 73.20 73.88 2.1M
2023-07-25 74.47 74.47 73.55 74.06 3.3M
2023-07-24 72.56 74.44 72.09 74.28 5.6M
2023-07-21 71.50 72.59 71.50 72.30 1.5M
2023-07-20 73.59 73.61 71.27 71.53 3.6M
2023-07-19 73.10 73.65 72.54 73.45 2.6M
2023-07-18 72.71 73.45 72.38 73.10 2.9M
2023-07-17 72.23 72.84 72.12 72.70 1.8M
2023-07-14 72.99 72.99 72.34 72.66 2.0M
2023-07-13 72.81 73.03 72.02 72.89 2.6M
2023-07-12 72.55 73.14 72.12 72.67 2.8M
2023-07-11 72.35 72.60 71.62 72.39 2.0M
2023-07-10 71.87 72.49 71.80 72.30 1.9M
2023-07-07 72.06 72.80 71.45 71.97 2.8M
2023-07-06 72.00 72.20 71.16 71.79 2.7M
2023-07-05 71.15 72.38 70.45 71.99 3.7M
2023-07-04 72.08 72.43 70.24 71.03 2.8M
2023-07-03 72.50 72.90 71.73 72.30 2.8M
2023-06-30 72.50 72.82 71.25 71.83 2.8M
2023-06-29 73.55 74.46 72.07 72.66 6.1M
2023-06-28 73.40 73.57 72.41 73.57 1.5M
2023-06-27 72.25 73.95 72.00 73.25 2.0M
2023-06-26 72.64 73.95 70.63 72.25 4.1M
2023-06-23 73.55 74.09 70.50 71.60 3.8M
2023-06-22 74.89 75.02 73.30 73.76 2.7M
2023-06-21 73.62 75.62 73.30 74.70 5.3M
2023-06-20 75.00 75.22 72.72 73.80 4.6M
2023-06-19 72.78 75.68 72.19 75.00 6.4M
2023-06-16 72.53 73.00 71.43 72.16 3.0M
2023-06-15 71.15 72.98 71.09 72.53 4.1M
2023-06-14 71.49 71.49 70.73 71.15 2.0M
2023-06-13 71.58 72.24 69.97 71.27 3.5M
2023-06-09 71.99 72.20 71.14 71.27 1.6M
2023-06-08 71.35 71.89 70.67 71.81 1.8M
2023-06-07 70.51 71.87 70.26 71.31 4.2M
2023-06-06 72.61 72.87 68.33 70.23 14.0M
2023-06-05 74.22 75.00 72.00 72.25 2.7M
2023-06-02 71.60 74.20 71.60 74.17 2.5M
2023-06-01 73.25 73.49 71.84 71.86 1.3M
2023-05-31 72.88 73.62 71.60 73.15 1.4M
2023-05-30 73.49 75.20 72.67 73.11 3.4M
2023-05-29 72.00 74.75 72.00 73.73 3.6M
2023-05-26 71.00 72.33 70.85 72.00 2.0M
2023-05-25 71.45 71.90 70.25 71.13 3.2M
2023-05-24 70.49 72.00 70.19 71.63 2.4M
2023-05-23 69.74 71.19 68.53 70.39 2.4M
2023-05-22 72.40 72.47 69.34 69.95 3.2M
2023-05-19 70.01 72.77 69.39 71.76 4.6M
2023-05-18 69.35 72.00 68.33 70.64 4.8M
2023-05-17 66.50 69.45 65.92 69.07 4.8M
2023-05-16 66.30 66.50 65.53 66.30 1.2M
2023-05-15 64.30 66.35 64.25 66.20 3.1M
2023-05-12 64.34 64.50 63.93 64.24 0.9M
2023-05-11 65.08 65.57 63.52 64.19 2.2M
2023-05-10 64.00 65.37 63.30 65.08 2.1M
2023-05-08 64.32 64.53 63.24 63.27 1.0M
2023-05-05 65.32 65.97 63.75 64.12 2.1M
2023-05-04 65.40 65.95 64.63 65.21 1.5M
2023-05-03 65.00 67.20 64.24 65.27 6.4M
2023-05-02 66.00 66.59 64.05 64.96 2.5M
2023-04-28 65.16 66.61 64.91 65.49 3.2M
2023-04-27 65.10 65.49 64.70 65.28 1.5M
2023-04-26 63.59 65.70 63.55 65.10 5.3M
2023-04-25 63.79 63.89 63.41 63.59 0.9M
2023-04-24 63.25 64.10 63.00 63.64 1.5M
2023-04-21 63.15 63.60 62.88 63.10 0.9M
2023-04-20 63.20 63.70 62.21 63.33 2.0M
2023-04-19 63.80 64.31 63.11 63.22 1.8M
2023-04-18 63.80 63.91 63.07 63.79 1.0M
2023-04-17 62.80 63.84 62.66 63.78 2.2M
2023-04-14 62.49 62.70 62.08 62.53 1.4M
2023-04-13 62.32 62.70 61.84 62.34 1.0M
2023-04-12 62.33 62.47 61.80 62.33 1.2M
2023-04-11 63.29 63.55 61.68 62.11 1.9M
2023-04-10 62.09 63.76 61.93 63.24 3.0M
2023-04-07 61.87 62.20 61.44 61.95 1.1M
2023-04-06 62.20 62.61 61.82 62.08 1.4M
2023-04-05 62.29 62.30 61.76 62.13 1.3M
2023-04-04 61.97 62.50 61.44 62.20 1.8M
2023-04-03 61.50 61.99 61.15 61.93 2.2M
2023-03-31 61.18 61.38 60.72 61.28 1.8M
2023-03-30 61.25 61.25 60.56 61.17 2.9M
2023-03-29 61.61 61.77 61.12 61.28 1.7M
2023-03-28 62.35 62.50 61.25 61.61 1.5M
2023-03-27 61.99 63.29 61.56 62.20 2.9M
2023-03-24 61.22 61.70 61.11 61.29 0.5M
2023-03-23 61.50 61.93 61.03 61.38 1.0M
2023-03-22 61.33 61.66 61.01 61.30 0.5M
2023-03-21 61.90 61.97 61.00 61.41 1.0M
2023-03-20 61.49 62.00 60.80 61.90 1.9M
2023-03-17 60.07 61.70 59.94 61.33 2.2M
2023-03-16 59.77 60.75 59.39 60.05 2.6M
2023-03-15 60.40 60.54 59.30 59.77 1.4M
2023-03-14 58.71 60.99 58.48 60.37 4.3M
2023-03-13 58.70 59.47 58.29 58.72 1.3M
2023-03-10 59.15 59.17 58.56 58.85 0.6M
2023-03-09 59.47 59.56 59.12 59.30 0.5M
2023-03-07 59.70 59.74 59.16 59.40 0.6M
2023-03-06 58.95 59.70 58.60 59.70 1.4M
2023-03-03 58.10 58.89 58.08 58.75 0.4M
2023-03-02 59.11 59.11 57.80 58.13 1.2M
2023-03-01 58.97 59.20 58.71 59.11 0.9M
2023-02-28 58.60 58.78 58.11 58.73 0.6M
2023-02-27 57.88 58.78 57.88 58.52 0.6M
2023-02-24 58.00 58.77 57.66 58.50 0.4M
2023-02-22 58.01 58.01 57.62 57.93 0.5M
2023-02-21 57.62 58.46 57.50 58.11 0.8M
2023-02-20 57.31 57.72 56.38 57.62 1.0M
2023-02-17 57.41 57.80 57.16 57.43 0.5M
2023-02-16 56.52 57.79 56.52 57.38 1.1M
2023-02-15 58.26 58.56 55.84 56.56 2.2M
2023-02-14 59.50 59.50 58.50 58.59 0.8M
2023-02-13 59.72 59.90 58.80 59.17 1.0M
2023-02-10 59.30 59.98 58.82 59.40 0.8M
2023-02-09 59.20 59.44 58.60 59.22 0.7M
2023-02-08 59.70 59.86 58.96 59.10 1.3M
2023-02-07 60.40 60.44 59.20 59.65 1.5M
2023-02-06 59.50 60.60 58.79 60.57 2.2M
2023-02-03 59.52 59.52 58.50 59.18 0.9M
2023-02-02 59.10 59.68 58.71 59.43 0.9M
2023-02-01 58.61 59.09 58.61 58.91 1.1M
2023-01-31 58.89 59.40 58.26 58.61 2.2M
2023-01-30 61.89 61.89 57.37 59.13 15.8M
2023-01-27 56.50 56.51 56.20 56.39 0.5M
2023-01-26 56.40 56.56 56.21 56.45 0.3M
2023-01-25 56.78 57.04 55.91 56.36 1.1M
2023-01-24 57.18 57.36 56.57 56.87 0.5M
2023-01-23 56.34 57.63 56.22 57.18 1.3M
2023-01-20 56.35 56.52 55.84 56.34 0.7M
2023-01-19 56.76 57.20 55.67 56.35 3.4M
2023-01-18 57.00 57.53 56.64 57.14 0.7M
2023-01-17 57.90 57.93 56.86 57.16 0.6M
2023-01-16 57.16 57.95 56.90 57.85 1.5M
2023-01-13 56.75 57.20 56.16 56.84 0.9M
2023-01-12 57.16 57.16 56.74 56.95 0.4M
2023-01-11 56.80 57.17 56.45 57.16 1.0M
2023-01-10 57.16 57.16 56.31 56.74 0.5M
2023-01-09 55.96 57.20 55.77 56.75 1.6M
2023-01-06 55.80 56.02 55.75 55.90 0.2M
2023-01-05 55.99 55.99 55.70 55.85 0.2M
2023-01-04 56.06 56.29 55.10 55.89 0.7M
2023-01-03 56.19 56.32 55.88 56.12 0.4M