Rostelekom PJSC Pref (RTKM_p)

RTKM_p
🏛️ 러시아 연방 →
59.05
마지막 업데이트: 2025-09-28
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 56.00 56.00 55.05 55.60 0.1M
2022-12-29 55.40 55.55 55.10 55.30 0.2M
2022-12-28 55.50 55.50 55.00 55.35 0.1M
2022-12-27 55.55 55.55 54.85 55.10 0.2M
2022-12-26 55.70 55.70 54.80 55.10 0.2M
2022-12-23 55.90 55.90 54.90 55.25 0.2M
2022-12-22 55.75 55.95 55.05 55.70 0.1M
2022-12-21 56.05 56.05 55.15 55.20 0.1M
2022-12-20 55.90 55.90 53.80 55.40 0.1M
2022-12-19 55.80 56.60 55.10 55.55 0.1M
2022-12-16 55.95 57.20 55.10 55.70 0.1M
2022-12-15 56.00 56.00 55.00 55.40 0.1M
2022-12-14 56.40 56.40 55.60 55.80 0.1M
2022-12-13 57.15 57.20 56.30 56.45 0.1M
2022-12-12 57.55 57.55 56.10 56.85 0.1M
2022-12-09 57.10 57.55 57.05 57.25 0.0M
2022-12-08 57.00 57.60 57.00 57.55 0.1M
2022-12-07 57.20 58.50 56.80 57.55 0.2M
2022-12-06 56.80 57.30 56.80 57.20 0.1M
2022-12-05 56.55 57.25 56.55 57.25 0.1M
2022-12-02 56.95 56.95 56.60 56.95 0.0M
2022-12-01 57.00 57.40 56.80 56.95 0.1M
2022-11-30 57.50 57.50 56.75 57.00 0.1M
2022-11-29 57.15 57.30 56.70 57.05 0.1M
2022-11-28 57.70 57.85 57.05 57.15 0.1M
2022-11-25 57.95 57.95 57.20 57.70 0.1M
2022-11-24 57.50 58.15 57.40 57.65 0.1M
2022-11-23 58.25 58.30 57.30 57.70 0.0M
2022-11-22 57.30 58.30 57.30 57.75 0.1M
2022-11-21 57.90 57.90 57.20 57.50 0.1M
2022-11-18 58.40 58.40 57.45 58.10 0.0M
2022-11-17 58.05 58.30 57.85 57.85 0.1M
2022-11-16 57.60 57.95 57.15 57.85 0.0M
2022-11-15 58.55 58.55 56.70 57.75 0.2M
2022-11-14 58.40 58.95 57.90 58.30 0.1M
2022-11-11 58.15 59.00 58.05 58.40 0.1M
2022-11-10 57.70 58.35 57.05 58.15 0.2M
2022-11-09 58.00 58.05 57.55 57.75 0.1M
2022-11-08 58.60 58.90 56.30 58.00 0.1M
2022-11-07 58.85 60.00 57.80 58.60 0.2M
2022-11-03 58.05 58.70 56.85 57.80 0.2M
2022-11-02 58.00 58.65 57.20 58.35 0.1M
2022-11-01 57.95 57.95 57.40 57.85 0.1M
2022-10-31 58.50 58.65 57.55 57.70 0.1M
2022-10-28 57.85 57.95 56.85 57.95 0.1M
2022-10-27 57.25 58.60 56.65 57.85 0.2M
2022-10-26 57.50 57.85 56.50 57.05 0.2M
2022-10-25 56.70 57.25 56.25 57.25 0.1M
2022-10-24 55.80 56.70 55.80 56.35 0.1M
2022-10-21 55.50 55.90 54.80 55.80 0.1M
2022-10-20 55.15 55.85 54.80 55.15 0.1M
2022-10-19 55.80 55.90 54.55 55.15 0.1M
2022-10-18 55.95 56.10 55.35 55.50 0.1M
2022-10-17 55.10 55.90 54.20 55.70 0.2M
2022-10-14 56.05 56.20 54.05 55.10 0.2M
2022-10-13 54.30 56.70 53.65 55.70 0.3M
2022-10-12 53.85 54.25 53.60 54.05 0.1M
2022-10-11 53.65 54.25 52.50 53.85 0.2M
2022-10-10 50.85 55.30 50.85 53.55 0.6M
2022-10-07 55.60 56.75 53.40 54.30 0.3M
2022-10-06 55.45 57.00 55.10 55.70 0.1M
2022-10-05 54.60 57.45 53.55 55.40 0.3M
2022-10-04 56.00 57.00 54.00 54.80 0.2M
2022-10-03 53.70 56.95 53.45 55.20 0.3M
2022-09-30 54.00 54.95 51.75 53.50 0.4M
2022-09-29 53.50 53.50 52.00 53.05 0.3M
2022-09-28 53.15 56.20 51.80 52.55 0.3M
2022-09-27 52.90 53.00 51.50 52.70 0.3M
2022-09-26 54.00 55.50 50.00 52.25 0.6M
2022-09-23 56.50 57.15 53.95 54.80 0.3M
2022-09-22 56.60 58.25 56.10 57.20 0.3M
2022-09-21 57.05 57.50 52.50 56.50 0.5M
2022-09-20 60.55 60.65 57.70 57.90 0.5M
2022-09-19 60.65 61.10 60.40 60.45 0.1M
2022-09-16 60.95 61.20 60.60 60.65 0.1M
2022-09-15 61.00 61.40 60.90 60.95 0.0M
2022-09-14 61.35 61.35 60.50 61.00 0.1M
2022-09-13 61.95 62.65 60.60 61.15 0.2M
2022-09-12 61.10 61.90 61.00 61.45 0.2M
2022-09-09 61.30 62.75 60.80 61.05 0.3M
2022-09-08 61.85 61.95 60.70 61.30 0.1M
2022-09-07 61.40 61.95 60.60 61.60 0.1M
2022-09-06 62.90 63.20 60.55 61.40 0.2M
2022-09-05 61.30 63.00 60.90 62.90 0.5M
2022-09-02 61.50 61.50 60.40 60.85 0.5M
2022-09-01 61.00 61.25 60.85 61.00 0.1M
2022-08-31 61.10 61.90 61.00 61.15 0.2M
2022-08-30 61.55 61.90 61.00 61.20 0.1M
2022-08-29 61.20 62.05 60.70 61.45 0.2M
2022-08-26 60.20 60.65 60.05 60.60 0.1M
2022-08-25 60.25 60.85 60.20 60.40 0.1M
2022-08-24 60.70 60.70 60.05 60.45 0.1M
2022-08-23 60.60 61.40 60.20 60.60 0.1M
2022-08-22 61.35 61.50 60.50 60.60 0.1M
2022-08-19 61.60 61.85 60.75 61.10 0.1M
2022-08-18 61.25 61.90 60.60 61.60 0.1M
2022-08-17 61.45 61.95 60.95 61.30 0.1M
2022-08-16 61.65 62.00 61.40 61.45 0.1M
2022-08-15 61.65 61.90 61.05 61.50 0.1M
2022-08-12 61.20 62.10 60.50 61.30 0.2M
2022-08-11 60.50 62.00 60.10 61.20 0.2M
2022-08-10 60.30 60.75 60.00 60.45 0.1M
2022-08-09 59.85 60.30 59.20 60.10 0.1M
2022-08-08 59.00 60.00 58.95 59.75 0.1M
2022-08-05 59.15 59.60 58.40 59.05 0.2M
2022-08-04 59.90 59.90 59.05 59.20 0.1M
2022-08-03 60.00 60.00 59.40 59.45 0.1M
2022-08-02 60.30 60.30 59.45 59.70 0.1M
2022-08-01 60.60 61.00 60.05 60.15 0.1M
2022-07-29 60.55 61.20 60.55 60.95 0.1M
2022-07-28 60.90 61.40 60.30 60.50 0.1M
2022-07-27 61.15 61.50 60.75 60.90 0.1M
2022-07-26 60.55 61.00 60.55 61.00 0.2M
2022-07-25 60.20 60.75 59.80 60.50 0.1M
2022-07-22 60.00 60.10 57.75 59.80 0.2M
2022-07-21 60.40 60.65 58.85 59.60 0.2M
2022-07-20 59.60 60.75 59.05 60.35 0.3M
2022-07-19 58.80 59.65 58.50 59.60 0.6M
2022-07-18 63.40 63.90 62.00 63.10 0.7M
2022-07-15 62.05 63.95 61.45 63.55 0.4M
2022-07-14 61.75 62.85 61.65 61.90 0.2M
2022-07-13 64.00 64.45 60.85 62.40 0.3M
2022-07-12 64.05 64.45 63.25 64.00 0.3M
2022-07-11 65.05 66.50 63.90 64.10 0.4M
2022-07-08 63.85 65.05 63.65 64.80 0.2M
2022-07-07 63.45 64.00 63.15 63.90 0.1M
2022-07-06 63.50 63.80 62.40 63.45 0.2M
2022-07-05 64.00 64.40 62.45 63.20 0.2M
2022-07-04 63.15 64.75 62.95 63.90 0.3M
2022-07-01 62.20 63.85 60.80 62.95 0.3M
2022-06-30 63.40 63.80 60.00 61.40 0.4M
2022-06-29 63.85 64.60 62.45 63.40 0.2M
2022-06-28 62.00 63.90 61.30 63.85 0.4M
2022-06-27 60.45 62.00 60.15 62.00 0.2M
2022-06-24 59.65 60.45 59.50 60.35 0.1M
2022-06-23 60.00 60.50 59.20 59.90 0.1M
2022-06-22 60.20 60.30 58.95 59.80 0.2M
2022-06-21 61.60 61.60 59.95 60.05 0.1M
2022-06-20 60.45 61.30 59.90 60.70 0.2M
2022-06-17 60.20 60.35 59.55 59.95 0.1M
2022-06-16 58.60 60.35 58.60 59.90 0.2M
2022-06-15 58.95 59.45 58.55 59.45 0.2M
2022-06-14 58.30 58.95 57.70 58.50 0.2M
2022-06-10 58.20 58.30 57.50 57.95 0.1M
2022-06-09 58.30 58.30 57.55 57.90 0.1M
2022-06-08 57.90 58.75 57.50 58.10 0.1M
2022-06-07 58.30 58.60 56.80 57.90 0.3M
2022-06-06 58.40 58.55 57.65 58.10 0.2M
2022-06-03 58.20 59.10 57.30 57.90 0.3M
2022-06-02 59.20 59.30 57.00 57.65 0.2M
2022-06-01 58.50 60.55 57.55 58.70 0.2M
2022-05-31 60.00 60.00 58.25 58.30 0.2M
2022-05-30 58.50 62.30 58.45 59.20 0.3M
2022-05-27 57.70 58.95 57.50 58.40 0.1M
2022-05-26 58.00 58.45 57.10 57.70 0.1M
2022-05-25 58.30 58.65 56.50 57.65 0.1M
2022-05-24 58.05 58.35 55.85 57.75 0.2M
2022-05-23 60.00 60.50 58.05 58.35 0.2M
2022-05-20 61.25 61.50 59.50 60.00 0.2M
2022-05-19 60.80 61.70 60.45 60.90 0.1M
2022-05-18 59.95 63.25 59.35 61.05 0.4M
2022-05-17 59.15 59.60 58.35 59.35 0.1M
2022-05-16 58.50 58.95 57.70 58.70 0.1M
2022-05-13 58.20 58.55 57.75 58.30 0.1M
2022-05-12 58.55 59.90 57.90 58.20 0.1M
2022-05-11 58.70 59.75 58.30 58.60 0.1M
2022-05-06 58.20 59.20 57.55 58.75 0.1M
2022-05-05 58.60 59.90 58.00 58.15 0.2M
2022-05-04 59.70 60.00 57.15 58.20 0.2M
2022-04-29 60.15 60.15 57.45 59.80 0.1M
2022-04-28 60.85 61.00 59.05 59.15 0.2M
2022-04-27 58.95 60.25 58.80 59.75 0.1M
2022-04-26 57.90 59.60 56.85 58.80 0.2M
2022-04-25 58.20 58.55 56.80 56.95 0.1M
2022-04-22 58.40 58.60 58.00 58.20 0.1M
2022-04-21 59.20 59.20 58.00 58.30 0.1M
2022-04-20 58.00 59.50 58.00 58.55 0.2M
2022-04-19 59.00 59.55 56.90 57.85 0.2M
2022-04-18 60.00 60.00 59.10 59.30 0.1M
2022-04-15 61.00 61.15 59.10 60.10 0.2M
2022-04-14 62.00 62.00 60.00 60.15 0.2M
2022-04-13 61.90 62.50 61.05 61.75 0.1M
2022-04-12 60.95 62.15 59.90 61.90 0.2M
2022-04-11 64.15 64.55 58.10 61.20 0.4M
2022-04-08 63.45 67.30 63.00 64.15 0.6M
2022-04-07 62.40 63.15 61.85 62.95 0.2M
2022-04-06 64.95 64.95 62.10 62.45 0.2M
2022-04-05 65.75 65.95 62.20 62.50 0.4M
2022-04-04 64.90 67.80 64.20 65.20 0.4M
2022-04-01 65.10 66.95 63.00 64.70 0.5M
2022-03-31 60.40 66.00 59.90 65.10 0.7M
2022-03-30 59.15 59.95 58.15 59.60 0.3M
2022-03-29 56.60 59.85 56.10 57.50 0.4M
2022-03-28 59.10 60.50 53.75 56.50 0.9M
2022-02-25 51.15 59.90 50.70 58.70 0.5M
2022-02-24 56.90 58.95 43.60 51.75 1.2M
2022-02-22 60.30 64.80 56.00 63.05 1.0M
2022-02-21 67.20 67.40 60.40 60.50 0.7M
2022-02-18 67.75 68.35 66.20 66.40 0.2M
2022-02-17 69.55 69.55 67.40 67.40 0.3M
2022-02-16 69.10 70.00 68.90 69.10 0.2M
2022-02-15 68.40 69.05 68.10 68.50 0.2M
2022-02-14 68.00 69.00 67.05 67.60 0.2M
2022-02-11 70.70 70.70 68.10 68.10 0.3M
2022-02-10 70.85 70.95 70.00 70.35 0.1M
2022-02-09 70.60 70.85 70.05 70.65 0.1M
2022-02-08 69.90 70.45 69.20 70.05 0.1M
2022-02-07 69.70 70.85 69.20 69.40 0.2M
2022-02-04 69.05 70.10 69.05 69.65 0.1M
2022-02-03 70.65 70.65 69.05 69.15 0.1M
2022-02-02 70.35 71.20 70.00 70.20 0.1M
2022-02-01 70.65 71.75 70.20 70.40 0.1M
2022-01-31 71.00 72.50 70.95 71.15 0.2M
2022-01-28 69.00 70.80 68.85 70.65 0.2M
2022-01-27 67.00 69.95 66.50 69.05 0.5M
2022-01-26 67.10 68.20 66.65 67.00 0.3M
2022-01-25 66.75 68.80 65.70 66.75 0.4M
2022-01-24 68.85 69.45 64.50 66.15 0.8M
2022-01-21 70.40 71.80 69.00 69.20 0.4M
2022-01-20 70.15 71.60 69.70 71.05 0.3M
2022-01-19 68.90 71.75 67.45 69.50 0.7M
2022-01-18 71.60 71.65 68.50 68.95 0.9M
2022-01-17 72.40 73.20 70.65 71.35 0.5M
2022-01-14 74.80 75.10 70.05 71.50 1.0M
2022-01-13 76.00 76.70 74.05 74.40 0.4M
2022-01-12 76.25 76.55 75.60 76.00 0.3M
2022-01-11 75.80 76.30 75.05 75.95 0.1M
2022-01-10 77.05 77.20 74.55 75.00 0.5M
2022-01-06 77.90 78.25 76.00 76.05 0.3M
2022-01-05 76.80 77.55 76.65 76.65 0.1M
2022-01-04 76.80 77.95 76.10 77.15 0.4M
2022-01-03 76.15 76.85 75.90 76.30 0.5M