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

MCX - MCX Real-time price. Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
18 Jan 201865.4265.7065.3365.4365.43212,150
17 Jan 201865.9866.2065.2565.3065.305,888,050
16 Jan 201864.5767.1664.5765.9865.9810,643,580
15 Jan 201864.4064.8364.2364.5864.582,652,761
12 Jan 201864.7064.7064.2564.3564.352,349,511
11 Jan 201864.0064.5763.8464.5764.572,038,251
10 Jan 201864.6864.7264.0064.0264.021,680,370
09 Jan 201863.5064.5263.5064.2264.222,298,961
05 Jan 201863.9363.9363.5063.5063.501,650,082
04 Jan 201864.0464.1063.7063.7063.701,721,718
03 Jan 201863.9064.2463.5363.8563.851,068,790
29 Dec 201763.3463.9863.2163.9063.901,880,443
28 Dec 201763.3663.7963.3563.5563.55792,750
27 Dec 201763.6363.9063.3163.6063.601,289,309
26 Dec 201764.0064.0063.3863.7463.741,218,255
25 Dec 201764.1064.3163.7263.7863.78365,715
22 Dec 201763.9964.2563.8064.0264.021,144,245
21 Dec 201764.2964.4063.8664.1564.152,297,237
20 Dec 201764.1064.1063.1464.0064.003,117,888
19 Dec 201764.2964.3063.3463.9963.992,548,584
18 Dec 201764.3764.3963.9364.3064.302,865,074
15 Dec 201764.1564.3063.5864.3064.303,260,915
14 Dec 201764.4964.7864.0864.1064.102,354,370
13 Dec 201764.7764.7764.0064.5064.503,924,370
12 Dec 201764.3964.9764.0864.5064.503,100,530
11 Dec 201763.7664.3963.6364.3964.393,457,016
08 Dec 201763.5064.2063.3163.3663.366,260,181
07 Dec 201763.6364.0063.2263.5063.504,917,002
06 Dec 201763.6264.5963.4063.4063.405,777,585
05 Dec 201764.8064.8463.7063.7963.793,977,550
04 Dec 201763.7565.6763.7564.8064.804,017,645
01 Dec 201765.0065.4463.8564.0064.0013,541,080
30 Nov 201764.0064.4362.7564.0064.0067,211,870
29 Nov 201764.8865.2764.0064.4064.409,938,820
28 Nov 201766.6766.7564.5564.7064.7010,979,551
27 Nov 201766.9067.4266.4166.4166.414,325,660
24 Nov 201766.7867.4266.4866.9466.942,630,063
23 Nov 201767.3067.3066.2266.5066.504,064,450
22 Nov 201767.9967.9966.8066.8066.803,996,960
21 Nov 201769.2569.6367.4167.6067.606,348,120
20 Nov 201768.0069.4667.8169.2569.253,725,968
17 Nov 201767.9068.3867.6868.0068.004,700,080
16 Nov 201768.6868.6867.7767.9067.902,828,880
15 Nov 201768.9969.7368.1468.1668.164,007,850
14 Nov 201770.0070.5068.6068.9968.9913,995,071
13 Nov 201771.3172.9471.1272.4372.435,130,600
10 Nov 201771.0171.9770.8671.3171.312,862,580
09 Nov 201770.7073.5070.5171.1271.125,749,281
08 Nov 201770.9971.0570.2270.6070.601,942,480
07 Nov 201770.1271.3770.1271.1771.174,375,370
03 Nov 201768.7070.7868.6470.1270.128,501,512
02 Nov 201768.3068.5067.8168.5068.502,094,481
01 Nov 201768.1668.2967.7268.2968.291,379,540
31 Oct 201767.6168.3067.6168.3068.301,113,265
30 Oct 201767.9668.3967.6067.9067.903,245,560
27 Oct 201767.4567.8367.2967.8367.831,248,890
26 Oct 201766.6567.4766.3267.4567.453,248,620
25 Oct 201767.1467.6066.3766.6566.651,486,831
24 Oct 201767.5067.6666.9067.0367.031,978,137
23 Oct 201766.6267.6766.6267.6767.672,070,970
20 Oct 201766.3066.7566.0066.7566.751,666,431
19 Oct 201766.2066.5766.1766.1766.171,789,331
18 Oct 201766.6066.7566.1766.3566.351,949,020
17 Oct 201766.6766.6966.1566.3366.331,691,470
16 Oct 201767.5067.5866.3666.6866.682,504,524
13 Oct 201767.8067.8066.8267.5067.502,156,313
12 Oct 201767.8568.4967.5767.6167.611,637,745
11 Oct 201767.6568.1667.4667.8067.803,183,820
10 Oct 201768.0668.4467.7468.1768.171,759,182
09 Oct 201767.7968.1967.4668.1468.141,932,981
06 Oct 201767.5068.1067.2367.9867.981,696,174
05 Oct 201766.9867.7466.7167.2867.284,454,506
04 Oct 201767.1167.8066.6266.8966.892,791,581
03 Oct 201768.9069.1567.5067.9067.904,714,175
02 Oct 201769.3669.4168.8768.8768.871,073,190
29 Sep 201769.3069.4068.9169.3669.362,285,768
28 Sep 201769.1669.8668.7068.7068.703,338,160
27 Sep 201768.5069.1568.5069.0869.082,453,855
26 Sep 201768.8069.2168.3468.3468.341,642,810
25 Sep 201769.4569.8868.5068.5068.501,865,710
22 Sep 201769.0069.7568.7069.4569.452,212,413
21 Sep 201769.2069.6568.1969.0869.084,869,170
20 Sep 201768.8070.2068.8069.1069.108,109,990
19 Sep 201767.1369.0866.8969.0069.0010,269,890
18 Sep 201766.7567.1066.5966.9766.97870,510
15 Sep 201766.2466.9066.2066.7066.703,160,880
14 Sep 201766.8066.8059.6066.3266.324,496,650
13 Sep 201766.2367.6066.1666.3866.386,506,300
12 Sep 201766.3866.3965.9966.0266.021,368,570
11 Sep 201766.0066.4565.8566.0166.011,378,691
08 Sep 201766.5066.6665.7066.0066.002,224,000
07 Sep 201766.4966.7066.3266.3266.322,490,880
06 Sep 201766.1266.5165.9066.3966.393,223,517
05 Sep 201766.4066.5165.5666.5166.511,613,780
04 Sep 201766.5367.1666.0266.0266.021,586,368
01 Sep 201767.0067.0066.1566.5066.501,918,590
31 Aug 201766.3267.0066.0167.0067.001,728,110
30 Aug 201766.2766.4565.7766.3266.321,193,842
29 Aug 201766.4666.4665.6766.2566.251,040,352
28 Aug 201766.0967.0066.0166.4666.461,421,000
*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