РКК Энергия им.С.П.Королева ао

RKKE · TQBR · ₽

11,140.00 ₽▲ +50.00 (+0.45%)

Updated 20:24:01 MSK15 min delay

Show data

RKKE · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	13,980.00	14,600.00	13,790.00	14,500.00
10/16/2025, 9:00:00 PM	14,500.00	14,580.00	14,060.00	14,210.00
10/17/2025, 9:00:00 PM	14,310.00	14,460.00	14,300.00	14,380.00
10/18/2025, 9:00:00 PM	14,550.00	14,550.00	14,370.00	14,450.00
10/19/2025, 9:00:00 PM	14,490.00	14,490.00	14,230.00	14,280.00
10/20/2025, 9:00:00 PM	14,360.00	14,360.00	13,850.00	14,020.00
10/21/2025, 9:00:00 PM	14,160.00	14,160.00	13,850.00	13,970.00
10/22/2025, 9:00:00 PM	13,960.00	13,970.00	13,600.00	13,970.00
10/23/2025, 9:00:00 PM	14,130.00	14,130.00	13,760.00	13,920.00
10/26/2025, 9:00:00 PM	14,030.00	14,030.00	13,720.00	13,860.00
10/27/2025, 9:00:00 PM	13,770.00	13,930.00	13,630.00	13,790.00
10/28/2025, 9:00:00 PM	13,720.00	13,890.00	13,700.00	13,870.00
10/29/2025, 9:00:00 PM	13,940.00	13,940.00	13,690.00	13,920.00
10/30/2025, 9:00:00 PM	13,890.00	14,170.00	13,710.00	13,930.00
10/31/2025, 9:00:00 PM	13,650.00	13,930.00	13,650.00	13,720.00
11/2/2025, 9:00:00 PM	13,670.00	13,900.00	13,670.00	13,860.00
11/4/2025, 9:00:00 PM	13,720.00	13,990.00	13,720.00	13,830.00
11/5/2025, 9:00:00 PM	13,970.00	13,970.00	13,710.00	13,780.00
11/6/2025, 9:00:00 PM	13,700.00	13,900.00	13,700.00	13,850.00
11/7/2025, 9:00:00 PM	13,900.00	13,900.00	13,850.00	13,860.00
11/8/2025, 9:00:00 PM	13,850.00	14,100.00	13,850.00	14,100.00
11/9/2025, 9:00:00 PM	14,120.00	14,290.00	14,030.00	14,060.00
11/10/2025, 9:00:00 PM	13,990.00	14,160.00	13,950.00	14,060.00
11/11/2025, 9:00:00 PM	14,060.00	14,150.00	13,900.00	13,900.00
11/12/2025, 9:00:00 PM	13,990.00	14,000.00	13,860.00	13,910.00
11/13/2025, 9:00:00 PM	13,830.00	13,950.00	13,610.00	13,930.00
11/14/2025, 9:00:00 PM	13,770.00	13,870.00	13,740.00	13,840.00
11/15/2025, 9:00:00 PM	13,820.00	13,990.00	13,760.00	13,950.00
11/16/2025, 9:00:00 PM	14,080.00	14,080.00	13,750.00	13,750.00
11/17/2025, 9:00:00 PM	13,770.00	14,310.00	13,770.00	14,050.00
11/18/2025, 9:00:00 PM	14,020.00	14,260.00	14,020.00	14,220.00
11/19/2025, 9:00:00 PM	14,260.00	14,350.00	14,110.00	14,310.00
11/20/2025, 9:00:00 PM	14,470.00	14,700.00	14,150.00	14,490.00
11/23/2025, 9:00:00 PM	14,350.00	14,770.00	14,350.00	14,490.00
11/24/2025, 9:00:00 PM	14,360.00	14,670.00	14,360.00	14,610.00
11/25/2025, 9:00:00 PM	14,650.00	14,740.00	14,560.00	14,710.00
11/26/2025, 9:00:00 PM	14,710.00	14,710.00	14,380.00	14,410.00
11/27/2025, 9:00:00 PM	14,370.00	14,600.00	14,370.00	14,510.00
11/28/2025, 9:00:00 PM	14,560.00	14,570.00	14,460.00	14,490.00
11/29/2025, 9:00:00 PM	14,570.00	14,570.00	14,460.00	14,460.00
11/30/2025, 9:00:00 PM	14,500.00	14,500.00	14,310.00	14,340.00
12/1/2025, 9:00:00 PM	14,340.00	14,420.00	13,980.00	14,050.00
12/2/2025, 9:00:00 PM	13,980.00	14,040.00	13,880.00	14,030.00
12/3/2025, 9:00:00 PM	13,950.00	14,510.00	13,950.00	14,290.00
12/4/2025, 9:00:00 PM	14,310.00	14,580.00	14,310.00	14,390.00
12/7/2025, 9:00:00 PM	14,210.00	14,490.00	14,190.00	14,280.00
12/8/2025, 9:00:00 PM	14,240.00	14,390.00	14,200.00	14,270.00
12/9/2025, 9:00:00 PM	14,180.00	14,380.00	14,180.00	14,330.00
12/10/2025, 9:00:00 PM	14,450.00	14,450.00	14,240.00	14,390.00
12/11/2025, 9:00:00 PM	14,250.00	14,380.00	14,110.00	14,170.00
12/12/2025, 9:00:00 PM	14,170.00	14,320.00	14,120.00	14,220.00
12/13/2025, 9:00:00 PM	14,280.00	14,300.00	14,210.00	14,250.00
12/14/2025, 9:00:00 PM	14,310.00	14,600.00	14,230.00	14,450.00
12/15/2025, 9:00:00 PM	14,350.00	14,550.00	14,350.00	14,500.00
12/16/2025, 9:00:00 PM	14,600.00	17,190.00	14,580.00	16,210.00
12/17/2025, 9:00:00 PM	16,500.00	16,500.00	15,330.00	15,530.00
12/18/2025, 9:00:00 PM	15,510.00	15,930.00	15,300.00	15,610.00
12/19/2025, 9:00:00 PM	15,510.00	15,640.00	15,510.00	15,570.00
12/20/2025, 9:00:00 PM	15,500.00	15,630.00	15,490.00	15,630.00
12/21/2025, 9:00:00 PM	15,520.00	17,050.00	15,520.00	17,050.00
12/22/2025, 9:00:00 PM	17,270.00	17,270.00	16,240.00	16,660.00
12/23/2025, 9:00:00 PM	16,800.00	16,800.00	15,690.00	16,070.00
12/24/2025, 9:00:00 PM	16,070.00	16,070.00	15,830.00	15,980.00
12/25/2025, 9:00:00 PM	15,820.00	16,450.00	15,820.00	16,420.00
12/26/2025, 9:00:00 PM	16,640.00	16,640.00	16,230.00	16,640.00
12/27/2025, 9:00:00 PM	16,640.00	16,640.00	16,310.00	16,560.00
12/28/2025, 9:00:00 PM	16,540.00	16,540.00	16,010.00	16,310.00
12/29/2025, 9:00:00 PM	16,190.00	16,420.00	16,190.00	16,350.00
1/4/2026, 9:00:00 PM	16,130.00	16,340.00	15,850.00	16,090.00
1/5/2026, 9:00:00 PM	16,110.00	17,090.00	16,110.00	16,650.00
1/7/2026, 9:00:00 PM	16,670.00	16,680.00	16,300.00	16,340.00
1/8/2026, 9:00:00 PM	16,380.00	16,540.00	16,380.00	16,490.00
1/11/2026, 9:00:00 PM	16,540.00	16,770.00	16,240.00	16,650.00
1/12/2026, 9:00:00 PM	16,790.00	16,790.00	16,510.00	16,590.00
1/13/2026, 9:00:00 PM	16,770.00	17,600.00	16,530.00	17,300.00
1/14/2026, 9:00:00 PM	17,330.00	17,800.00	16,580.00	16,900.00
1/15/2026, 9:00:00 PM	16,790.00	17,180.00	16,700.00	16,910.00
1/16/2026, 9:00:00 PM	16,810.00	16,960.00	16,760.00	16,960.00
1/17/2026, 9:00:00 PM	16,910.00	17,050.00	16,800.00	16,900.00
1/18/2026, 9:00:00 PM	16,880.00	17,250.00	16,870.00	16,960.00
1/19/2026, 9:00:00 PM	16,830.00	17,330.00	16,450.00	17,170.00
1/20/2026, 9:00:00 PM	17,060.00	17,470.00	16,810.00	16,920.00
1/21/2026, 9:00:00 PM	16,950.00	17,130.00	16,740.00	16,890.00
1/22/2026, 9:00:00 PM	16,890.00	17,070.00	16,740.00	16,830.00
1/23/2026, 9:00:00 PM	16,830.00	16,910.00	16,830.00	16,840.00
1/24/2026, 9:00:00 PM	16,900.00	16,920.00	16,640.00	16,850.00
1/25/2026, 9:00:00 PM	16,700.00	16,850.00	16,560.00	16,710.00
1/26/2026, 9:00:00 PM	16,540.00	17,840.00	16,360.00	17,400.00
1/27/2026, 9:00:00 PM	17,500.00	17,780.00	16,860.00	16,940.00
1/28/2026, 9:00:00 PM	16,930.00	17,080.00	16,600.00	16,980.00
1/29/2026, 9:00:00 PM	17,140.00	17,140.00	16,700.00	16,810.00
1/30/2026, 9:00:00 PM	16,840.00	16,900.00	16,820.00	16,860.00
1/31/2026, 9:00:00 PM	16,810.00	16,900.00	16,810.00	16,880.00
2/1/2026, 9:00:00 PM	16,770.00	16,820.00	16,610.00	16,820.00
2/2/2026, 9:00:00 PM	16,840.00	16,990.00	16,820.00	16,910.00
2/3/2026, 9:00:00 PM	16,900.00	16,980.00	16,630.00	16,850.00
2/4/2026, 9:00:00 PM	16,800.00	16,890.00	16,640.00	16,670.00
2/5/2026, 9:00:00 PM	16,750.00	16,750.00	16,440.00	16,660.00
2/6/2026, 9:00:00 PM	16,650.00	16,670.00	16,560.00	16,670.00
2/7/2026, 9:00:00 PM	16,700.00	16,790.00	16,700.00	16,770.00
2/8/2026, 9:00:00 PM	16,710.00	16,720.00	16,080.00	16,250.00
2/9/2026, 9:00:00 PM	16,300.00	16,390.00	16,010.00	16,080.00
2/10/2026, 9:00:00 PM	16,000.00	16,470.00	15,890.00	16,170.00
2/11/2026, 9:00:00 PM	16,100.00	16,460.00	16,100.00	16,160.00
2/12/2026, 9:00:00 PM	16,110.00	16,430.00	16,110.00	16,250.00
2/15/2026, 9:00:00 PM	16,160.00	16,900.00	16,160.00	16,670.00
2/16/2026, 9:00:00 PM	16,600.00	16,640.00	16,310.00	16,370.00
2/17/2026, 9:00:00 PM	16,360.00	16,500.00	16,330.00	16,480.00
2/18/2026, 9:00:00 PM	16,490.00	17,260.00	16,490.00	16,740.00
2/19/2026, 9:00:00 PM	16,670.00	17,260.00	16,670.00	17,150.00
2/20/2026, 9:00:00 PM	17,040.00	17,120.00	17,010.00	17,070.00
2/21/2026, 9:00:00 PM	17,120.00	17,390.00	17,060.00	17,320.00
2/22/2026, 9:00:00 PM	17,350.00	17,390.00	17,230.00	17,260.00
2/23/2026, 9:00:00 PM	17,280.00	18,450.00	17,270.00	18,140.00
2/24/2026, 9:00:00 PM	18,140.00	19,000.00	18,140.00	18,670.00
2/25/2026, 9:00:00 PM	18,770.00	18,880.00	18,250.00	18,690.00
2/26/2026, 9:00:00 PM	18,580.00	19,400.00	18,580.00	19,100.00
2/27/2026, 9:00:00 PM	19,100.00	19,100.00	18,560.00	18,710.00
2/28/2026, 9:00:00 PM	18,580.00	19,060.00	18,580.00	19,020.00
3/1/2026, 9:00:00 PM	19,110.00	19,200.00	18,270.00	18,480.00
3/2/2026, 9:00:00 PM	18,430.00	18,640.00	17,510.00	17,520.00
3/3/2026, 9:00:00 PM	17,540.00	18,150.00	17,440.00	18,080.00
3/4/2026, 9:00:00 PM	18,100.00	19,000.00	18,100.00	18,430.00
3/5/2026, 9:00:00 PM	18,530.00	18,650.00	17,960.00	18,390.00
3/8/2026, 9:00:00 PM	18,600.00	18,790.00	17,840.00	18,280.00
3/9/2026, 9:00:00 PM	18,910.00	18,910.00	18,210.00	18,410.00
3/10/2026, 9:00:00 PM	18,370.00	18,600.00	18,370.00	18,480.00
3/11/2026, 9:00:00 PM	18,410.00	18,510.00	18,250.00	18,300.00
3/12/2026, 9:00:00 PM	18,250.00	18,750.00	18,200.00	18,660.00
3/13/2026, 9:00:00 PM	18,730.00	18,740.00	18,510.00	18,620.00
3/14/2026, 9:00:00 PM	18,520.00	18,640.00	18,450.00	18,640.00
3/15/2026, 9:00:00 PM	18,650.00	19,930.00	18,640.00	19,800.00
3/16/2026, 9:00:00 PM	19,950.00	19,950.00	19,380.00	19,400.00
3/17/2026, 9:00:00 PM	19,370.00	19,580.00	18,870.00	19,030.00
3/18/2026, 9:00:00 PM	19,030.00	19,350.00	18,940.00	19,320.00
3/19/2026, 9:00:00 PM	19,620.00	19,630.00	19,030.00	19,350.00
3/22/2026, 9:00:00 PM	19,520.00	19,520.00	18,400.00	18,880.00
3/23/2026, 9:00:00 PM	18,900.00	19,350.00	18,900.00	19,000.00
3/24/2026, 9:00:00 PM	18,890.00	19,250.00	18,870.00	18,930.00
3/25/2026, 9:00:00 PM	18,970.00	19,040.00	18,400.00	18,600.00
3/26/2026, 9:00:00 PM	18,510.00	18,710.00	17,080.00	17,540.00
3/27/2026, 9:00:00 PM	17,650.00	17,740.00	17,320.00	17,740.00
3/28/2026, 9:00:00 PM	17,880.00	18,090.00	17,680.00	17,780.00
3/29/2026, 9:00:00 PM	17,830.00	18,200.00	17,800.00	17,840.00
3/30/2026, 9:00:00 PM	17,770.00	17,970.00	17,370.00	17,790.00
3/31/2026, 9:00:00 PM	17,650.00	18,770.00	17,650.00	17,910.00
4/1/2026, 9:00:00 PM	17,830.00	18,250.00	17,830.00	17,960.00
4/2/2026, 9:00:00 PM	18,470.00	18,470.00	17,680.00	17,910.00
4/3/2026, 9:00:00 PM	17,770.00	17,870.00	17,660.00	17,850.00
4/4/2026, 9:00:00 PM	17,720.00	17,790.00	17,650.00	17,740.00
4/5/2026, 9:00:00 PM	17,800.00	17,850.00	16,680.00	17,260.00
4/6/2026, 9:00:00 PM	17,280.00	17,280.00	16,580.00	16,580.00
4/7/2026, 9:00:00 PM	16,950.00	17,170.00	15,320.00	15,940.00
4/8/2026, 9:00:00 PM	15,800.00	16,180.00	15,550.00	15,690.00
4/9/2026, 9:00:00 PM	15,700.00	15,800.00	15,360.00	15,430.00
4/10/2026, 9:00:00 PM	15,540.00	15,540.00	15,380.00	15,440.00
4/11/2026, 9:00:00 PM	15,530.00	15,570.00	15,050.00	15,050.00
4/12/2026, 9:00:00 PM	15,200.00	15,210.00	14,230.00	14,280.00
4/13/2026, 9:00:00 PM	14,460.00	15,580.00	14,060.00	14,670.00
4/14/2026, 9:00:00 PM	14,550.00	14,940.00	14,150.00	14,790.00
4/15/2026, 9:00:00 PM	14,670.00	14,950.00	14,670.00	14,670.00
4/16/2026, 9:00:00 PM	14,620.00	14,900.00	14,400.00	14,830.00
4/17/2026, 9:00:00 PM	14,800.00	14,800.00	14,700.00	14,710.00
4/18/2026, 9:00:00 PM	14,500.00	14,790.00	14,500.00	14,670.00
4/19/2026, 9:00:00 PM	14,700.00	14,800.00	14,510.00	14,630.00
4/20/2026, 9:00:00 PM	14,570.00	14,760.00	14,350.00	14,630.00
4/21/2026, 9:00:00 PM	14,640.00	14,700.00	14,440.00	14,580.00
4/22/2026, 9:00:00 PM	14,620.00	14,780.00	14,350.00	14,510.00
4/23/2026, 9:00:00 PM	14,480.00	14,600.00	13,970.00	14,190.00
4/24/2026, 9:00:00 PM	14,180.00	14,350.00	14,000.00	14,280.00
4/25/2026, 9:00:00 PM	14,280.00	14,320.00	14,250.00	14,290.00
4/26/2026, 9:00:00 PM	14,260.00	14,270.00	14,050.00	14,140.00
4/27/2026, 9:00:00 PM	14,120.00	14,190.00	13,860.00	13,930.00
4/28/2026, 9:00:00 PM	13,940.00	14,050.00	13,650.00	13,900.00
4/29/2026, 9:00:00 PM	13,870.00	14,010.00	13,870.00	13,940.00
4/30/2026, 9:00:00 PM	13,740.00	14,200.00	13,680.00	14,100.00
5/1/2026, 9:00:00 PM	14,100.00	14,100.00	14,060.00	14,100.00
5/2/2026, 9:00:00 PM	14,110.00	14,160.00	13,970.00	14,110.00
5/3/2026, 9:00:00 PM	14,060.00	14,250.00	13,960.00	14,080.00
5/4/2026, 9:00:00 PM	13,960.00	14,160.00	13,690.00	14,050.00
5/5/2026, 9:00:00 PM	13,900.00	14,050.00	13,860.00	13,920.00
5/6/2026, 9:00:00 PM	13,880.00	14,000.00	13,840.00	13,890.00
5/7/2026, 9:00:00 PM	13,820.00	13,950.00	13,730.00	13,770.00
5/10/2026, 9:00:00 PM	13,940.00	13,980.00	13,780.00	13,950.00
5/11/2026, 9:00:00 PM	13,950.00	14,340.00	13,920.00	14,250.00
5/12/2026, 9:00:00 PM	14,240.00	14,670.00	14,240.00	14,380.00
5/13/2026, 9:00:00 PM	14,360.00	14,490.00	14,030.00	14,080.00
5/14/2026, 9:00:00 PM	14,070.00	14,200.00	14,000.00	14,030.00
5/15/2026, 9:00:00 PM	14,030.00	14,160.00	14,030.00	14,090.00
5/16/2026, 9:00:00 PM	14,090.00	14,160.00	14,030.00	14,140.00
5/17/2026, 9:00:00 PM	14,030.00	14,150.00	13,970.00	14,140.00
5/18/2026, 9:00:00 PM	14,110.00	14,250.00	14,110.00	14,150.00
5/19/2026, 9:00:00 PM	14,100.00	14,180.00	13,900.00	13,900.00
5/20/2026, 9:00:00 PM	13,860.00	13,990.00	13,840.00	13,950.00
5/21/2026, 9:00:00 PM	13,870.00	14,050.00	13,870.00	13,980.00
5/22/2026, 9:00:00 PM	14,000.00	14,000.00	13,900.00	13,910.00
5/23/2026, 9:00:00 PM	13,910.00	13,940.00	13,880.00	13,940.00
5/24/2026, 9:00:00 PM	13,940.00	14,090.00	13,870.00	13,910.00
5/25/2026, 9:00:00 PM	13,870.00	13,990.00	13,280.00	13,620.00
5/26/2026, 9:00:00 PM	13,760.00	13,760.00	13,150.00	13,410.00
5/27/2026, 9:00:00 PM	13,380.00	13,540.00	13,380.00	13,450.00
5/28/2026, 9:00:00 PM	13,400.00	13,480.00	13,300.00	13,360.00
5/29/2026, 9:00:00 PM	13,280.00	13,500.00	13,280.00	13,380.00
5/30/2026, 9:00:00 PM	13,470.00	13,470.00	13,310.00	13,390.00
5/31/2026, 9:00:00 PM	13,380.00	13,460.00	13,280.00	13,370.00
6/1/2026, 9:00:00 PM	13,350.00	13,500.00	13,200.00	13,380.00
6/2/2026, 9:00:00 PM	13,280.00	13,420.00	13,280.00	13,280.00
6/3/2026, 9:00:00 PM	13,190.00	13,340.00	13,070.00	13,160.00
6/4/2026, 9:00:00 PM	13,100.00	13,240.00	13,050.00	13,100.00
6/5/2026, 9:00:00 PM	13,150.00	13,150.00	13,030.00	13,130.00
6/6/2026, 9:00:00 PM	13,050.00	13,100.00	13,040.00	13,080.00
6/7/2026, 9:00:00 PM	13,120.00	13,160.00	12,970.00	13,130.00
6/8/2026, 9:00:00 PM	13,020.00	13,150.00	12,510.00	12,800.00
6/9/2026, 9:00:00 PM	12,600.00	12,830.00	12,480.00	12,650.00
6/10/2026, 9:00:00 PM	12,550.00	12,820.00	12,550.00	12,780.00
6/11/2026, 9:00:00 PM	12,850.00	12,850.00	12,710.00	12,820.00
6/12/2026, 9:00:00 PM	12,780.00	12,830.00	12,770.00	12,770.00
6/13/2026, 9:00:00 PM	12,820.00	12,820.00	12,550.00	12,700.00
6/14/2026, 9:00:00 PM	12,830.00	12,830.00	12,640.00	12,710.00
6/15/2026, 9:00:00 PM	12,780.00	13,000.00	12,770.00	12,990.00
6/16/2026, 9:00:00 PM	12,850.00	13,040.00	12,700.00	12,820.00
6/17/2026, 9:00:00 PM	12,630.00	12,890.00	12,530.00	12,600.00
6/18/2026, 9:00:00 PM	12,500.00	12,650.00	12,500.00	12,590.00
6/21/2026, 9:00:00 PM	12,600.00	12,600.00	10,960.00	11,050.00
6/22/2026, 9:00:00 PM	11,000.00	11,320.00	10,560.00	11,250.00
6/23/2026, 9:00:00 PM	11,260.00	11,580.00	10,550.00	10,640.00
6/24/2026, 9:00:00 PM	10,730.00	10,750.00	10,060.00	10,380.00
6/25/2026, 9:00:00 PM	10,400.00	12,400.00	10,060.00	10,290.00
6/26/2026, 9:00:00 PM	10,350.00	10,580.00	10,140.00	10,580.00
6/27/2026, 9:00:00 PM	10,560.00	10,580.00	10,410.00	10,410.00
6/28/2026, 9:00:00 PM	10,530.00	10,800.00	10,420.00	10,670.00
6/29/2026, 9:00:00 PM	10,750.00	11,240.00	10,600.00	10,690.00
6/30/2026, 9:00:00 PM	10,700.00	10,790.00	10,430.00	10,480.00
7/1/2026, 9:00:00 PM	10,590.00	10,610.00	10,140.00	10,350.00
7/2/2026, 9:00:00 PM	10,270.00	10,800.00	10,200.00	10,660.00
7/3/2026, 9:00:00 PM	10,660.00	10,780.00	10,660.00	10,710.00
7/4/2026, 9:00:00 PM	10,710.00	10,980.00	10,710.00	10,970.00
7/5/2026, 9:00:00 PM	10,980.00	11,480.00	10,250.00	10,250.00
7/6/2026, 9:00:00 PM	10,250.00	10,500.00	10,170.00	10,470.00
7/7/2026, 9:00:00 PM	10,360.00	10,470.00	10,250.00	10,370.00
7/8/2026, 9:00:00 PM	10,370.00	10,460.00	10,200.00	10,210.00
7/9/2026, 9:00:00 PM	10,210.00	10,800.00	10,150.00	10,550.00
7/10/2026, 9:00:00 PM	10,630.00	10,630.00	10,200.00	10,350.00
7/11/2026, 9:00:00 PM	10,550.00	10,550.00	10,200.00	10,360.00
7/12/2026, 9:00:00 PM	10,540.00	10,770.00	10,210.00	10,400.00
7/13/2026, 9:00:00 PM	10,410.00	10,580.00	10,220.00	10,360.00
7/14/2026, 9:00:00 PM	10,480.00	10,480.00	10,180.00	10,180.00
7/15/2026, 9:00:00 PM	10,160.00	10,160.00	9,450.00	9,460.00
7/16/2026, 9:00:00 PM	9,460.00	9,770.00	8,950.00	9,040.00
7/17/2026, 9:00:00 PM	8,800.00	9,310.00	8,800.00	9,310.00
7/18/2026, 9:00:00 PM	9,310.00	9,310.00	9,160.00	9,310.00
7/19/2026, 9:00:00 PM	9,300.00	10,150.00	9,120.00	9,900.00
7/20/2026, 9:00:00 PM	10,000.00	10,370.00	9,810.00	10,190.00
7/21/2026, 9:00:00 PM	10,180.00	10,600.00	10,180.00	10,420.00
7/22/2026, 9:00:00 PM	10,460.00	12,640.00	10,460.00	10,940.00
7/23/2026, 9:00:00 PM	10,940.00	11,220.00	10,370.00	11,040.00
7/24/2026, 9:00:00 PM	10,710.00	11,220.00	10,710.00	10,950.00
7/25/2026, 9:00:00 PM	11,000.00	11,090.00	10,980.00	11,040.00
7/26/2026, 9:00:00 PM	11,010.00	11,620.00	10,960.00	11,300.00
7/27/2026, 9:00:00 PM	11,800.00	11,800.00	11,080.00	11,130.00
7/28/2026, 9:00:00 PM	11,250.00	11,330.00	10,990.00	11,190.00
7/29/2026, 9:00:00 PM	11,240.00	12,860.00	11,220.00	11,270.00
7/30/2026, 9:00:00 PM	11,540.00	11,540.00	11,010.00	11,390.00
8/2/2026, 9:00:00 PM	11,460.00	11,920.00	11,410.00	11,810.00
8/3/2026, 9:00:00 PM	11,860.00	12,380.00	11,540.00	11,880.00
8/4/2026, 9:00:00 PM	11,800.00	13,500.00	11,770.00	12,910.00
8/5/2026, 9:00:00 PM	12,990.00	13,860.00	12,090.00	12,380.00
8/6/2026, 9:00:00 PM	12,380.00	12,470.00	11,700.00	12,290.00
8/7/2026, 9:00:00 PM	12,050.00	12,500.00	12,040.00	12,340.00
8/8/2026, 9:00:00 PM	12,420.00	12,530.00	12,410.00	12,500.00
8/9/2026, 9:00:00 PM	12,470.00	12,520.00	12,230.00	12,390.00
8/10/2026, 9:00:00 PM	12,380.00	12,590.00	12,350.00	12,460.00
8/11/2026, 9:00:00 PM	12,450.00	12,790.00	12,400.00	12,400.00
8/12/2026, 9:00:00 PM	12,290.00	12,500.00	11,520.00	11,570.00
8/13/2026, 9:00:00 PM	11,570.00	12,470.00	11,200.00	11,420.00
8/16/2026, 9:00:00 PM	11,430.00	11,430.00	10,830.00	10,940.00
8/17/2026, 9:00:00 PM	11,190.00	11,320.00	11,010.00	11,200.00
8/18/2026, 9:00:00 PM	11,300.00	11,380.00	11,160.00	11,370.00
8/19/2026, 9:00:00 PM	11,360.00	11,610.00	11,090.00	11,160.00
8/20/2026, 9:00:00 PM	11,220.00	11,340.00	11,110.00	11,340.00
8/21/2026, 9:00:00 PM	11,340.00	11,340.00	11,220.00	11,220.00
8/22/2026, 9:00:00 PM	11,140.00	11,210.00	11,130.00	11,200.00
8/23/2026, 9:00:00 PM	11,170.00	11,180.00	10,830.00	11,080.00
8/24/2026, 9:00:00 PM	11,080.00	11,340.00	10,600.00	11,170.00
8/25/2026, 9:00:00 PM	11,130.00	11,250.00	10,900.00	10,900.00
8/26/2026, 9:00:00 PM	11,030.00	11,250.00	10,920.00	11,100.00
8/27/2026, 9:00:00 PM	11,170.00	11,210.00	10,970.00	11,030.00
8/28/2026, 9:00:00 PM	11,150.00	11,240.00	10,990.00	11,140.00
8/29/2026, 9:00:00 PM	11,140.00	11,230.00	11,080.00	11,160.00
8/30/2026, 9:00:00 PM	11,150.00	11,280.00	10,960.00	11,280.00
8/31/2026, 9:00:00 PM	11,390.00	11,440.00	11,140.00	11,210.00
9/1/2026, 9:00:00 PM	11,270.00	11,350.00	11,230.00	11,230.00
9/2/2026, 9:00:00 PM	11,290.00	11,700.00	11,230.00	11,700.00
9/3/2026, 9:00:00 PM	11,640.00	11,750.00	11,590.00	11,700.00
9/4/2026, 9:00:00 PM	11,760.00	11,760.00	11,610.00	11,630.00
9/5/2026, 9:00:00 PM	11,580.00	11,630.00	11,580.00	11,590.00
9/6/2026, 9:00:00 PM	11,620.00	11,840.00	11,620.00	11,820.00
9/7/2026, 9:00:00 PM	11,820.00	11,930.00	11,600.00	11,720.00
9/8/2026, 9:00:00 PM	11,720.00	11,770.00	11,450.00	11,510.00
9/9/2026, 9:00:00 PM	11,500.00	11,680.00	11,390.00	11,600.00
9/10/2026, 9:00:00 PM	11,680.00	11,860.00	11,530.00	11,590.00
9/13/2026, 9:00:00 PM	11,490.00	11,640.00	11,370.00	11,570.00
9/14/2026, 9:00:00 PM	11,500.00	11,570.00	11,500.00	11,510.00
9/15/2026, 9:00:00 PM	11,520.00	11,520.00	11,310.00	11,380.00
9/16/2026, 9:00:00 PM	11,300.00	11,310.00	11,250.00	11,270.00
9/17/2026, 9:00:00 PM	11,300.00	11,390.00	11,230.00	11,330.00
9/18/2026, 9:00:00 PM	11,240.00	11,330.00	11,160.00	11,270.00
9/19/2026, 9:00:00 PM	11,340.00	11,340.00	11,210.00	11,240.00
9/20/2026, 9:00:00 PM	11,200.00	11,300.00	11,050.00	11,190.00
9/21/2026, 9:00:00 PM	11,220.00	11,390.00	11,190.00	11,290.00
9/22/2026, 9:00:00 PM	11,270.00	11,440.00	11,270.00	11,370.00
9/23/2026, 9:00:00 PM	11,360.00	11,400.00	11,180.00	11,230.00
9/24/2026, 9:00:00 PM	11,250.00	11,270.00	11,200.00	11,200.00
9/25/2026, 9:00:00 PM	11,200.00	11,200.00	11,170.00	11,180.00
9/26/2026, 9:00:00 PM	11,170.00	11,250.00	11,160.00	11,250.00
9/27/2026, 9:00:00 PM	11,210.00	11,270.00	11,170.00	11,190.00
9/28/2026, 9:00:00 PM	11,280.00	11,320.00	11,170.00	11,220.00
9/29/2026, 9:00:00 PM	11,180.00	11,230.00	11,160.00	11,220.00
9/30/2026, 9:00:00 PM	11,140.00	11,290.00	11,140.00	11,230.00
10/1/2026, 9:00:00 PM	11,240.00	11,240.00	11,010.00	11,090.00
10/2/2026, 9:00:00 PM	11,090.00	11,090.00	11,000.00	11,020.00
10/3/2026, 9:00:00 PM	11,120.00	11,120.00	11,040.00	11,040.00
10/4/2026, 9:00:00 PM	11,070.00	11,170.00	11,050.00	11,150.00
10/5/2026, 9:00:00 PM	11,200.00	11,200.00	10,780.00	11,070.00
10/6/2026, 9:00:00 PM	11,190.00	11,190.00	10,950.00	11,060.00
10/7/2026, 9:00:00 PM	11,030.00	11,090.00	11,000.00	11,020.00
10/8/2026, 9:00:00 PM	11,020.00	11,150.00	11,020.00	11,140.00
10/9/2026, 9:00:00 PM	11,160.00	11,160.00	11,060.00	11,130.00
10/10/2026, 9:00:00 PM	11,130.00	11,190.00	11,120.00	11,180.00
10/11/2026, 9:00:00 PM	11,140.00	11,200.00	11,080.00	11,120.00
10/12/2026, 9:00:00 PM	11,100.00	11,190.00	11,090.00	11,150.00
10/13/2026, 9:00:00 PM	11,130.00	11,190.00	11,110.00	11,110.00
10/14/2026, 9:00:00 PM	11,120.00	11,130.00	11,040.00	11,090.00
10/15/2026, 9:00:00 PM	11,100.00	11,210.00	11,090.00	11,140.00

Show data

RKKE · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

11,100.00

High

11,210.00

Low

11,090.00

Volume (₽)

1.72M

EBITDA margin

1.01%

Lot

ISIN

RU0009095939

Prev. close

11,090.00

Volume (shares)

154

Market microstructure

Loading data…

About the company

РКК Энергия им.С.П.Королева ао (RKKE) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009095939.

РКК Энергия им.С.П.Королева ао

Key stats

Market microstructure

About the company

News on this security