Акрон

AKRN

  20056 ₽  -1.41% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Акрон
  5. История котировок
  6. 2014

История котировок AKRN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2014-12-301816179918851799-0.83%38714,46726,759,834
2014-12-291821181419201800-0.11%54714,15125,785,904
2014-12-261806181618551806-0.98%2456,11611,209,485
2014-12-251800183418361796+1.66%1548,00214,584,677
2014-12-241835180418371799-2.22%38312,88923,391,204
2014-12-231629184518871629+2.27%44817,33531,486,786
2014-12-221951180419511761-7.20%105411,13720,878,160
2014-12-191838194419441836+5.08%134111,37621,333,636
2014-12-181950185019501830-2.63%103826,43649,255,103
2014-12-171842190019131801+4.17%97918,72935,127,787
2014-12-161855182419491501-1.62%205178,416141,541,983
2014-12-151849185419481814+1.87%162724,62046,454,857
2014-12-121796182018991730+1.11%155124,63445,350,211
2014-12-111850180019801800-1.37%216633,54162,405,201
2014-12-101726182518301726+5.07%95818,16232,637,493
2014-12-091772173718211701-1.53%98821,05636,636,154
2014-12-081765176418401701+1.97%197939,73170,933,131
2014-12-051691173018801660+2.49%360196,245167,363,522
2014-12-041632168816881562+3.62%1963113,284184,059,667
2014-12-031570162916501550+3.49%104721,59434,758,685
2014-12-021551157415741510+1.68%4656,2219,546,150
2014-12-011402154815491402+4.59%104715,14822,802,762
2014-11-281439148014801427+2.78%35214,06720,482,203
2014-11-271441144014471410+0.28%1271,5842,274,980
2014-11-261406143614711322+1.13%5849,91114,130,929
2014-11-251437142014681410-0.98%48121,52131,012,100
2014-11-241421143414451410-0.07%3214,6226,606,009
2014-11-211424143514441422-0.21%2154,4846,440,774
2014-11-201448143814481421-0.21%2015,3407,664,741
2014-11-191429144114411418+1.77%29012,25117,537,301
2014-11-181414141614401401-0.21%3799,22413,215,955
2014-11-171365141914261365+3.88%72415,69922,019,992
2014-11-141375136613801351-0.65%36320,42327,985,709
2014-11-131370137513881362+0.44%2917,92810,898,007
2014-11-121325136913901325-0.07%28412,72617,353,298
2014-11-111384137013851350-1.08%61915,45621,098,316
2014-11-101380138513871357+0.44%2368,53011,701,265
2014-11-071338137913791333+2.99%59230,45541,690,846
2014-11-061342133913501311-0.30%52222,33829,662,860
2014-11-051344134313531303-0.52%25012,68217,064,118
2014-11-031325135013541319+0.45%1782,2002,959,975
2014-10-311328134413441304+1.13%1322,4903,322,779
2014-10-301329132913351301+0.30%4199,85012,983,556
2014-10-291302132513411280+1.77%48442,11654,600,594
2014-10-281306130213071288+1.01%2563,8264,974,981
2014-10-271279128912901279+0.55%2113,1464,043,626
2014-10-241277128212851270+0.23%1744,3355,538,082
2014-10-231278127912891262-0.47%1875,3796,904,025
2014-10-221250128512941250-0.46%3551,1971,540,312
2014-10-211273129113481266+0.47%59533,55243,395,156
2014-10-201285128512881270+0.78%30825,29032,410,726
2014-10-171289127512891275-0.70%3535,9837,653,172
2014-10-161284128413001273-0.08%3873,0453,910,344
2014-10-151292128512981275-0.31%2955,8457,527,093
2014-10-141271128913001252-0.39%2162,5323,248,831
2014-10-131236129412951235+3.94%3499,07211,564,237
2014-10-101251124512601237-1.66%3604,8946,116,639
2014-10-091269126612901260-0.08%4215,4896,983,936
2014-10-081266126712741251+0.08%67819,43224,561,249
2014-10-071272126612881263-0.24%57231,87940,489,066
2014-10-061249126912751239+1.44%66024,85031,378,028
2014-10-0312431251125712300.00%41813,28616,487,956
2014-10-021261125112691240-1.18%52714,58818,255,684
2014-10-011242126612721242+1.28%3976,4038,093,120
2014-09-301240.112501254.71235+1.22%4374,5285,631,374
2014-09-2912421234.91262.91233.4+0.04%6599,31411,621,870
2014-09-2612631234.412701234.4-2.59%27211,13813,901,559
2014-09-2512601267.212711245.5+0.58%4745,6557,155,488
2014-09-241258.41259.912691243+0.77%63022,23327,971,850
2014-09-231234.81250.31262.31234.8+1.49%54423,49029,279,989
2014-09-221229.3123212411220+0.16%1614,9586,113,534
2014-09-191215.612301236.31203.30.00%45334,83042,578,644
2014-09-181233.3123012431213+1.65%32812,60615,535,178
2014-09-171234121012441208.2-2.02%46919,94524,517,983
2014-09-161206.91234.912401206.9+2.41%43112,01714,666,179
2014-09-151199.41205.81205.81192+1.19%2239,84511,799,368
2014-09-1211931191.612201185-0.16%3067,0508,462,771
2014-09-1112051193.51219.81191-1.11%30611,66513,984,279
2014-09-101219.11206.91230.91195.2-2.00%35721,08925,590,247
2014-09-091219.11231.51239.91219.1+0.93%1774,6005,668,171
2014-09-081215.11220.21249.91215.1+0.25%46312,79215,708,217
2014-09-051199.11217.21219.31187.5+2.10%3978,51310,285,313
2014-09-041210.41192.21215.51190.4-0.91%3092,7583,318,539
2014-09-031165.51203.212141165+2.79%54222,05826,512,180
2014-09-0211491170.511771147.5+1.96%2017,2358,450,005
2014-09-011144.211481155.71140+0.34%1441,0801,239,395
2014-08-291171.61144.11174.71143.7-1.96%3568,72510,069,602
2014-08-28116011671199.91160-2.75%3624,8505,681,783
2014-08-271200.3120012201195+0.01%2905,9127,132,278
2014-08-2612401199.912401195.7-2.91%53511,72414,162,778
2014-08-251225.51235.912481225.4-0.41%1281,2011,489,715
2014-08-221232.7124112481205.1+1.26%141113,18516,186,997
2014-08-2111971225.61238.91192.4+0.87%46623,93729,450,622
2014-08-201206.512151219.51192.1+1.79%4166,5847,958,636
2014-08-1911981193.61208.41181.8+0.54%91114,49217,303,460
2014-08-181179.81187.21209.91170.7+0.61%3767,0848,460,304
2014-08-151189.511801191.51175.5-0.59%2833,8174,521,415
2014-08-141188.4118711901175-0.08%2834,7385,605,338
2014-08-1311701187.91187.91158+2.58%2673,1573,722,528
2014-08-12115511581166.11155+0.40%892,7483,188,461
2014-08-1111401153.411661138.1+1.81%2794,2174,843,675
2014-08-0810901132.911351081+4.13%36210,79712,038,231
2014-08-071095.1108811051070-0.65%5817,8858,556,005
2014-08-0611371095.111371095-2.48%89618,08020,002,325
2014-08-051167.611231167.61116.6-2.50%3005,6476,416,926
2014-08-0411501151.811771145.7+0.20%2622,3182,687,761
2014-08-011139.11149.51149.91123.5+1.06%2242,7353,108,741
2014-07-3111451137.411591136-0.37%3065,0255,758,968
2014-07-301111.51141.61149.71100+2.78%3864,5465,157,691
2014-07-291129.81110.71139.51110-1.46%4968,5539,590,958
2014-07-2811611127.111611121.5-2.79%4386,0436,857,897
2014-07-251177.71159.51177.71157.7-1.37%2535,3146,185,976
2014-07-241182.51175.61188.71170-1.36%1262,1302,515,914
2014-07-231178.51191.81193.11170.9+1.69%2003,0283,571,975
2014-07-221170.711721181.91164.5+1.21%2726,5047,617,987
2014-07-21118311581196.91153.9-2.63%59421,46424,894,612
2014-07-181160.51189.31205.11160.5+1.05%3575,5166,552,719
2014-07-17120911771216.71171.1-3.60%87528,72134,313,154
2014-07-16122012211227.21220+0.66%1456,0657,426,071
2014-07-151227.912131231.41213-0.08%40339,24748,060,352
2014-07-141237.312141237.31205-0.74%3567,2248,828,765
2014-07-11123812231238.81217.7-0.48%2116,1527,538,164
2014-07-1012541228.912651226-2.24%2805,4186,722,467
2014-07-091240.412571258.81213.1+0.17%3925,2756,539,133
2014-07-081241.71254.91266.81241.7+0.61%56618,18922,901,725
2014-07-071215.21247.31248.51215.2+2.60%243216,93520,993,500
2014-07-0412311215.712321214-1.00%2503,6594,457,884
2014-07-031217122812381217+0.90%42326,11932,119,921
2014-07-021224.612171235.51205-0.73%3208,39110,183,587
2014-07-01123512261238.41217-0.73%39417,42721,494,939
2014-06-301217123512401217+1.65%66129,50336,363,829
2014-06-271185.6121512231185.6+1.72%59823,19928,118,913
2014-06-2611821194.41207.71172.2+1.64%58122,61527,013,021
2014-06-251155.61175.111901155.6+0.70%56219,22122,714,037
2014-06-241158.91166.911701150+1.03%6139,70011,244,279
2014-06-23114011551158.61121+1.71%3415,6026,390,953
2014-06-201152.11135.61161.21135.6-1.79%44018,60421,417,534
2014-06-191165.11156.31171.11132.5-0.87%86115,94718,308,201
2014-06-181182.91166.41182.91155-0.73%3858,55710,020,742
2014-06-171190117512001160-1.25%57711,14113,180,834
2014-06-161153.81189.91191.11150+2.14%79122,07225,964,067
2014-06-111198.711651198.71160-2.59%108321,39324,976,829
2014-06-101225119612251190-2.61%78616,88820,317,036
2014-06-09123012281244.91180.20.00%109833,13040,352,592

Архив котировок акции AKRN по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014