RTKM.ME - Public Joint Stock Company Long-Distance and International Telecommunications Rostelecom

MCX - MCX Real-time price. Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
17 Jul 201871.4971.6070.6771.5971.591,763,863
16 Jul 201871.8272.0071.5371.7371.731,272,100
13 Jul 201872.0972.3171.5071.8671.861,329,037
12 Jul 201871.7272.3070.8172.3072.304,619,581
11 Jul 201872.1772.3771.5472.1072.102,155,005
10 Jul 201873.0073.0072.2272.2772.272,268,650
09 Jul 201872.0073.0072.0072.9472.942,674,630
06 Jul 201872.3372.7671.9272.2072.202,798,055
06 Jul 20185.04583 Dividend
05 Jul 201870.0172.7070.0172.5067.454,969,294
04 Jul 201874.0074.9073.7074.9069.698,727,860
03 Jul 201874.4074.4773.7074.0468.892,275,292
02 Jul 201873.0174.5072.9574.3769.199,387,163
29 Jun 201872.6573.6972.6573.2268.123,302,452
28 Jun 201872.6973.4772.1272.5867.531,885,710
27 Jun 201873.4073.7872.5072.6967.633,579,940
26 Jun 201873.8174.3073.1273.5968.473,605,950
25 Jun 201870.2674.3070.2573.9568.8016,228,500
22 Jun 201870.1270.8969.7669.8865.024,408,346
21 Jun 201870.9671.0069.7570.3065.412,571,039
20 Jun 201869.5170.9169.5170.9165.978,779,740
19 Jun 201869.1070.0468.9270.0465.172,821,009
18 Jun 201869.3370.0869.3069.7064.854,503,790
15 Jun 201871.3071.4468.5668.5663.797,061,221
14 Jun 201870.4471.7870.1571.2966.335,194,380
13 Jun 201871.3571.4070.1170.5065.593,020,730
11 Jun 201869.7171.5069.5171.4266.452,436,616
08 Jun 201870.5370.9966.3369.5264.686,326,545
07 Jun 201868.5171.0068.3371.0066.066,259,070
06 Jun 201870.0070.3668.2568.3363.575,403,785
05 Jun 201868.7869.9568.7869.7064.857,242,290
04 Jun 201865.9869.0065.9869.0064.209,137,960
01 Jun 201866.0166.1765.7366.0861.482,040,444
31 May 201865.9266.0265.3065.9961.406,940,304
30 May 201865.0265.6864.7265.5360.974,863,285
29 May 201865.8565.8565.0565.1560.623,308,503
28 May 201865.7966.1565.6065.8561.271,621,985
25 May 201865.4466.3765.2966.2061.598,848,025
24 May 201865.0765.4564.6465.4060.855,253,133
23 May 201865.1065.2564.8265.2460.701,933,761
22 May 201865.1765.4064.8765.0660.531,943,025
21 May 201865.3265.5065.1565.3660.811,502,101
18 May 201865.3065.5065.0965.1460.611,470,511
17 May 201865.9366.0065.0965.3760.822,112,626
16 May 201865.5565.9865.2165.7961.212,041,545
15 May 201864.7666.4364.7065.5961.034,678,170
14 May 201865.0065.2564.6164.8460.332,515,435
11 May 201865.2665.4465.0065.0060.482,740,390
10 May 201865.2565.4164.6965.2260.682,521,571
08 May 201865.8965.8965.0265.0260.492,462,813
07 May 201865.7366.1065.7165.9061.31763,953
04 May 201865.6065.8565.3965.7061.131,627,900
03 May 201865.1265.5064.9065.3060.761,614,064
02 May 201865.3165.3465.0065.2060.661,214,732
30 Apr 201864.9265.6864.7565.6861.11929,323
27 Apr 201864.9264.9964.6364.9960.471,198,728
26 Apr 201865.2065.2364.5664.7560.241,905,522
25 Apr 201864.9965.1964.5365.1960.651,200,595
24 Apr 201865.1865.2964.7165.1560.621,408,581
23 Apr 201864.5765.4364.5764.7860.272,343,719
20 Apr 201864.6465.3064.6164.6860.181,043,170
19 Apr 201865.5165.9664.6265.0060.482,235,682
18 Apr 201864.5565.4964.4165.4960.932,324,040
17 Apr 201864.0564.5063.7764.5060.012,344,944
16 Apr 201863.1364.2063.0063.6059.172,933,990
13 Apr 201865.1265.1263.5063.6059.173,727,610
12 Apr 201864.9565.3164.0364.9260.402,635,440
11 Apr 201865.4065.4063.7164.4659.975,617,052
10 Apr 201864.2966.2063.4265.6661.096,529,360
09 Apr 201867.3167.5061.7064.2959.8212,294,250
06 Apr 201867.3067.5967.3067.4862.781,257,854
05 Apr 201867.6567.8967.4767.5262.821,966,960
04 Apr 201867.6067.9067.2367.3662.671,398,407
03 Apr 201867.4767.8467.1867.8063.081,354,314
02 Apr 201867.9968.0467.1467.5062.801,032,150
30 Mar 201867.4068.0067.2067.7563.032,599,436
29 Mar 201866.4067.4766.4067.4762.771,409,390
28 Mar 201866.0166.7966.0166.5961.964,403,555
27 Mar 201866.6666.6866.1366.6061.963,574,180
26 Mar 201867.3767.4066.1366.5361.904,622,742
23 Mar 201867.2767.5866.8067.4062.713,108,950
22 Mar 201868.5768.7067.3467.5462.845,373,261
21 Mar 201868.2068.8068.0268.3863.623,334,595
20 Mar 201868.4168.5767.8068.5263.752,164,038
19 Mar 201868.6968.6968.0968.4563.692,349,163
16 Mar 201868.9969.0868.3068.3263.576,259,980
15 Mar 201868.6569.5568.5268.8064.013,975,106
14 Mar 201868.9368.9768.2568.9364.134,170,472
13 Mar 201868.7069.1668.5068.7263.944,246,634
12 Mar 201868.1068.7268.0968.6063.833,688,475
09 Mar 201867.9768.3067.8167.9663.231,600,838
07 Mar 201868.0468.2867.6167.8163.093,238,460
06 Mar 201868.3369.3967.8168.2163.467,132,875
05 Mar 201867.6768.3667.5168.1063.362,958,242
02 Mar 201867.9768.2066.8467.6662.953,089,171
01 Mar 201867.7268.3467.3667.8063.082,452,390
28 Feb 201867.5268.3067.1568.2163.464,091,781
27 Feb 201866.9968.7566.5267.7062.995,535,570
26 Feb 201866.9167.6566.5666.8962.233,183,066
22 Feb 201865.9966.6465.8166.2261.611,964,710
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes