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 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 20170.000.000.000.000.00-
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
25 Aug 201765.6566.1565.5566.0966.09807,164
24 Aug 201765.5066.0565.2865.6965.69802,485
23 Aug 201765.4466.1565.3265.4465.441,170,338
22 Aug 201765.7365.7865.2265.5565.55696,590
21 Aug 201765.9466.1865.5065.8265.821,416,905
18 Aug 201765.3666.1365.3665.9465.941,998,520
17 Aug 201765.2865.6965.0065.6065.601,648,995
16 Aug 201764.9365.7964.5965.2865.282,921,803
15 Aug 201764.2665.0364.0364.8064.802,775,650
14 Aug 201763.9564.4563.9564.2564.25934,434
11 Aug 201764.7664.8363.8363.9363.932,056,190
10 Aug 201765.1965.8064.9264.9264.921,165,252
09 Aug 201765.2065.4364.8464.9564.951,651,151
08 Aug 201766.0066.0065.1665.1665.163,179,205
07 Aug 201766.6466.6465.8066.0266.02979,180
04 Aug 201766.2366.4765.8966.2066.201,077,060
03 Aug 201765.9066.5065.8166.3066.302,016,690
02 Aug 201765.5166.1065.5165.6165.612,614,625
01 Aug 201765.5166.0965.3065.4365.431,817,065
31 Jul 201766.1766.3765.1565.1565.152,331,770
28 Jul 201766.5066.5065.8266.1066.101,685,610
27 Jul 201765.9466.5465.9466.4566.451,169,683
26 Jul 201766.1066.6165.8965.9365.933,486,338
25 Jul 201766.2066.7665.7566.0366.032,649,416
24 Jul 201765.0566.3765.0366.1666.161,857,540
21 Jul 201767.0667.0666.1066.2166.211,233,321
20 Jul 201766.9067.4066.6667.0967.091,981,751
19 Jul 201766.7566.9266.3066.8966.891,617,752
18 Jul 201767.4067.4166.0766.7566.752,142,991
17 Jul 201766.3067.4566.0967.1267.123,320,480
14 Jul 201766.3466.5266.0666.2266.221,037,000
13 Jul 201766.3466.8365.9166.1366.132,494,731
12 Jul 201765.7066.4265.5066.2066.201,932,148
11 Jul 201766.4066.7165.2165.6365.632,808,475
10 Jul 201767.3567.5066.1566.4066.402,276,274
07 Jul 201767.7567.7566.9567.2667.261,911,102
06 Jul 201767.7268.3567.5167.5267.527,304,324
06 Jul 20175.387 Dividend
05 Jul 201771.6371.9071.5171.8866.493,072,460
04 Jul 201771.8171.9871.5271.7866.403,023,210
03 Jul 201771.6971.7071.0071.5066.141,244,950
*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