Акрон

AKRN

  20056 ₽  -1.41% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Акрон
  5. История котировок
  6. 2015

История котировок AKRN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-303787377937873716+0.40%4542,4419,152,019
2015-12-293770376437973746+0.05%1671,8566,994,408
2015-12-283728376237803703+0.67%2291,9937,468,801
2015-12-253688373737623688+0.16%1135442,028,627
2015-12-243728373137993686-1.03%2942,93810,995,424
2015-12-233769377038293700+1.34%5079,42935,439,903
2015-12-223719372037703655+0.40%3063,61213,458,059
2015-12-213609370537393593+3.12%4453,62813,358,818
2015-12-183758359338003593-4.16%8096,59524,386,529
2015-12-173536374938803536+5.61%5726,97025,720,906
2015-12-163519355035753504+1.40%2381,7816,318,893
2015-12-153408350135053400+2.97%5434,82716,731,955
2015-12-143397340034563362+0.03%3031,3244,495,191
2015-12-113434339934353379-0.58%2802,4358,286,429
2015-12-103465341934653417-1.44%1059603,302,702
2015-12-093393346934693359+3.24%125311,24038,209,649
2015-12-083324336034703324-1.26%4673,28711,252,072
2015-12-073351340334203349+0.12%1811,1713,957,379
2015-12-043420339934393252-0.03%4282,0036,712,240
2015-12-033262340034453261+3.66%7034,71615,791,647
2015-12-023264328032803211+1.80%4581,9586,365,754
2015-12-013288322232893180-2.22%6632,4777,979,700
2015-11-303360329533693181-1.93%9014,05513,143,512
2015-11-273379336033803228-0.41%6161,6825,537,373
2015-11-2633503374344732850.00%3822,2417,532,787
2015-11-253169337433953168+5.83%6779,72131,530,012
2015-11-243162318831883117+0.73%7688,19325,880,956
2015-11-233086316531883086+2.63%5473,48811,000,672
2015-11-203092308431463084-0.48%6065,27516,434,149
2015-11-193011309931002998+2.79%28369,97730,332,445
2015-11-183010301530692958+0.17%8613,2009,614,829
2015-11-172951301030712951+2.03%5674,31313,062,179
2015-11-162995295030102950-0.71%5832,4987,443,380
2015-11-1329822971299729110.00%87010,50931,275,354
2015-11-122976297129942958-0.20%4013,99011,902,486
2015-11-112979297729942959-0.03%2491,6935,041,486
2015-11-102972297829812956-0.03%2708,90426,453,970
2015-11-092995297930002965-0.03%4526,96920,796,344
2015-11-063018298030392965-1.32%6314,96714,841,746
2015-11-053020302030622985-0.30%5102,2416,783,946
2015-11-033104302931313021-2.48%7057,86524,197,312
2015-11-023101310631243090+0.19%2587,00321,716,759
2015-10-303093310031123045+0.23%3247,46123,125,738
2015-10-293050309330953048+1.58%1711,9476,010,038
2015-10-283014304530552999+1.20%2261,7245,232,377
2015-10-272963300930132950+1.07%1924,51313,365,859
2015-10-262971297729822970-0.17%83170505,712
2015-10-232997298229982975-0.03%1755971,778,353
2015-10-222978298330172977+0.30%1797522,255,650
2015-10-213011297430212962-0.70%6862,7698,279,891
2015-10-202968299530002961+1.29%2663,0879,228,973
2015-10-192963295729632931+0.17%3014,02811,871,422
2015-10-163009295230092827-2.32%9159,62927,994,850
2015-10-152991302230622957+1.24%9638,16524,437,124
2015-10-142958298530162911+0.91%8185,93717,688,798
2015-10-132878295829712876+0.78%29368,78725,897,986
2015-10-122888293529402812+1.63%15179,95628,626,773
2015-10-093059288830592881-5.22%5864,80914,222,390
2015-10-083039304730623008+0.16%1691,6444,985,789
2015-10-073071304230773015-1.14%11988,73726,653,957
2015-10-063090307731673062+0.03%1951,1133,426,327
2015-10-053010307630873010+2.60%1781,6194,941,923
2015-10-022949299830142949+1.63%4225,30515,893,644
2015-10-013043295030822942-3.06%908322,34366,009,490
2015-09-303000304331382981+0.76%6858,48325,969,272
2015-09-292940302030232907+2.30%4568,45924,968,430
2015-09-282980295229902930-0.27%1143,56610,542,153
2015-09-252954296029682914+0.20%1401,0753,178,292
2015-09-242913295429692875+0.99%4023,2539,461,190
2015-09-2329362925295229000.00%4693,73710,907,709
2015-09-222950292529782891-1.22%2029422,765,145
2015-09-212990296129902922-1.30%1961,8675,498,107
2015-09-182890300030002819+3.20%4344,70513,618,954
2015-09-172888290729402782+0.66%5595,11514,662,197
2015-09-162925288829442883-1.03%2803,2869,539,896
2015-09-152963291829972875-1.92%7645,13214,944,698
2015-09-142933297529862919+0.85%3231,7485,189,597
2015-09-112934295029632916+1.27%3403,1329,249,910
2015-09-102901291329602901+0.10%4942,9428,640,395
2015-09-092880291029102845+1.04%6312,6527,643,990
2015-09-082843288029002840+1.34%5075,29215,167,300
2015-09-072830284228462776+0.42%4234,77013,443,894
2015-09-042819283028322788+0.18%3833,0708,659,213
2015-09-032801282528302761+0.75%3535,28714,832,836
2015-09-022837280428552782-1.65%4394,17211,752,862
2015-09-012776285128512772+1.21%5836,14317,331,826
2015-08-312730281728172730+4.33%6427,69921,419,636
2015-08-282699270028302606-0.26%18468,99124,277,921
2015-08-272724270727682666-2.49%6714,51712,205,765
2015-08-262759277628502700+0.65%8938,45823,453,594
2015-08-252887275829282724-4.47%12089,06425,174,970
2015-08-242850288729802758+1.23%117913,49238,887,784
2015-08-212849285228912832+0.74%8777,66421,897,231
2015-08-202754283128492734+2.87%5534,85213,534,347
2015-08-192692275227962671+2.08%6704,98513,696,381
2015-08-182795269628002660-2.78%11195,55715,074,622
2015-08-172776277328362735-0.11%6663,4789,711,127
2015-08-142785277628002763+0.25%4741,6544,605,164
2015-08-132741276928602720+1.21%146210,64229,615,544
2015-08-122683273627692651+1.98%294325,66269,917,914
2015-08-112611268327362601+3.19%21308,83123,643,395
2015-08-102602260026392595+0.35%5186,33016,495,896
2015-08-072518259126372518+2.90%87512,38632,224,149
2015-08-062476251825182476+1.12%4789,86424,579,003
2015-08-052509249025092473+0.40%4303,2107,977,158
2015-08-042519248025402480-1.51%5467,39118,518,097
2015-08-032570251825762470-1.49%99613,05632,739,926
2015-07-312498255626002472+2.82%13105,38513,694,143
2015-07-302513248625602485-0.60%11555,91114,951,015
2015-07-292687250126902501-5.98%7567,47819,243,180
2015-07-282604266027572601-0.37%5515,72115,317,285
2015-07-272583267026702583+3.37%3308,83623,321,299
2015-07-242561258325982553+0.12%3075,94615,289,613
2015-07-232607258026072558-0.77%3986,98718,018,819
2015-07-222537260026262537-1.10%3495,22313,532,609
2015-07-212604262926292520+0.54%5305,58414,404,783
2015-07-202596261526592595+1.00%2141,0092,653,702
2015-07-172603258926252582-1.41%1921,3233,446,238
2015-07-162608262626822503+1.00%88811,59130,623,496
2015-07-1525502600264925500.00%8375,95415,485,952
2015-07-142402260026472402+6.73%138918,78148,357,796
2015-07-132303243624462303+3.26%3584,56411,054,950
2015-07-102400235924002351-0.88%2189192,182,708
2015-07-092309238023992291+4.25%4815,58313,184,299
2015-07-082300228323612261-3.02%6466,18814,241,726
2015-07-072322235424482265+4.11%87412,77029,818,122
2015-07-062243226123322243-0.83%4022,8256,448,964
2015-07-0322802280229822450.00%2543,5007,927,081
2015-07-022220228022842220+0.93%2191,8304,131,496
2015-07-012231225922692225+1.26%2401,6713,755,574
2015-06-302250223122592211-0.98%6766,04813,549,844
2015-06-292274225322932218-0.75%4805,69512,857,244
2015-06-262261227023052220+0.40%5405,23311,827,740
2015-06-252272226122922251-0.44%2872,9506,708,951
2015-06-242231227123072197+1.07%4587,10815,969,105
2015-06-232214224722542204+2.46%3814,50510,052,448
2015-06-222220219322212175-1.22%2691,5443,394,315
2015-06-192210222022252208+0.73%1424,3329,617,638
2015-06-182196220422202186+0.36%2031,8254,024,365
2015-06-172204219622502190-0.18%4336,05313,388,892
2015-06-162141220022252141+0.92%33911,78525,908,708
2015-06-152154218021902141+1.40%3443,3287,218,297
2015-06-112145215021852145+0.47%7263,3187,168,927
2015-06-102195214022302140-1.83%4673,3127,227,902
2015-06-092190218022252148-1.80%4605,69512,497,856
2015-06-082273222023002204-1.86%4783,9548,869,721
2015-06-052233226222742232+1.43%6485,42212,256,424
2015-06-042211223022392179+2.39%5333,2137,113,757
2015-06-032155217822142152-0.09%12485,92112,969,243
2015-06-022120218022152034+1.68%7546,47413,891,057
2015-06-012099214421442057-3.25%83619,62641,303,738
2015-05-292231221622982216-3.02%135516,87438,057,957
2015-05-282253228523452239+0.88%61014,52933,035,343
2015-05-272181226522742181+0.80%50010,11822,844,949
2015-05-262269224723162242-0.88%3102,3045,220,116
2015-05-252266226722852241+0.22%2039,06120,430,264
2015-05-222232226222632232+0.13%1793,3457,549,488
2015-05-212241225922612219+0.18%1522,5555,737,438
2015-05-202234225522612209+1.12%2002,8886,469,396
2015-05-192229223022482225-0.18%2102,4145,382,708
2015-05-182261223422622231-1.02%1719912,216,306
2015-05-152358225723582251-0.75%104423957,925
2015-05-142335227423492001-0.44%7318,26818,290,780
2015-05-132355228423552280-0.70%4921,0752,475,125
2015-05-122327230023372276-1.54%6108,53119,676,431
2015-05-082325233623482301+1.08%4331,6613,874,498
2015-05-072343231123502272-1.62%6632,3775,483,851
2015-05-062297234923492251+3.30%3575,12611,849,735
2015-05-052317227423172244+0.53%5148,56419,407,875
2015-04-302177226222622177+0.98%4295,05111,273,694
2015-04-292291224022912226-0.27%2094,62610,480,824
2015-04-282251224622722240-0.22%2641,8314,131,993
2015-04-272247225122672225+1.17%23610,44023,426,392
2015-04-242225222522632225+0.27%2134,71910,515,111
2015-04-232290221922902210-3.10%1993,0006,726,077
2015-04-222345229023502260-2.09%3263,5168,068,279
2015-04-212298233923402281+2.59%2093,7558,679,396
2015-04-202140228023402135+6.29%4012143,307325,779,560
2015-04-172128214521672098+0.80%4101,9854,243,291
2015-04-162210212822422080-3.27%105534,55775,974,079
2015-04-152233220022572190-1.21%79528,15162,677,368
2015-04-142251222722892227-3.17%6254,2039,475,281
2015-04-132250230023002200+2.22%342625,49957,387,651
2015-04-102280225023002200-2.17%60323,66753,023,732
2015-04-092239230023512230+3.37%113419,50344,890,213
2015-04-082265222522692212-1.24%1011,7673,942,810
2015-04-072373225323732250-2.26%1127831,794,856
2015-04-062337230523382279-0.86%1011,1092,554,278
2015-04-032362232523642301-0.68%1039692,257,497
2015-04-022300234123492273+1.78%2764,1259,605,872
2015-04-012308230023382257+1.46%3534,98911,461,432
2015-03-312234226722672193+1.25%4887,30516,246,197
2015-03-302148223922652148+2.10%3861,8044,025,269
2015-03-272213219322732193-1.39%3867,26916,197,037
2015-03-262250222422582156-1.51%8087,92817,524,542
2015-03-2522582258230922020.00%74217,08638,596,357
2015-03-242198225822582180+2.82%48917,79439,155,304
2015-03-232278219623262187-4.52%5236,50614,662,574
2015-03-202281230023672200+0.17%4155155,781358,848,612
2015-03-192373229624032271-3.33%5575,26712,418,711
2015-03-182374237523772300+1.50%6568,91820,835,791
2015-03-172402234024192162-2.58%127615,89436,432,318
2015-03-162443240224782402-1.76%8825,80914,104,780
2015-03-132521244525212445-1.81%49018,41045,290,648
2015-03-122473249024902455+1.59%29115,39538,079,210
2015-03-112452245125192450-0.57%3735,57013,793,212
2015-03-102501246525282435-1.87%5436,87517,007,967
2015-03-062581251225962501-2.64%53925,77164,818,908
2015-03-052500258026502481+3.78%325824,75564,001,175
2015-03-042480248625202480+0.20%53911,08527,708,077
2015-03-032473248125202473+0.24%66516,32040,573,169
2015-03-022450247525252450+1.64%4687,59118,813,165
2015-02-272500243525242435-1.62%1672,2855,626,211
2015-02-262492247525192465-0.40%2413,0037,453,398
2015-02-252489248525072450-0.44%4349,27722,957,074
2015-02-242520249625282470-1.34%4675,07212,691,104
2015-02-202460253025332450+3.27%60815,34938,079,038
2015-02-192570245025992412-4.45%107729,12971,546,720
2015-02-182460256425822456+3.39%4919,62024,498,058
2015-02-172451248025482445+1.18%4114,20210,457,201
2015-02-162469245124752440-1.05%31618,01844,155,691
2015-02-132454247724792425+0.98%52429,62372,697,381
2015-02-122469245324892450-0.45%114675,659185,651,369
2015-02-112343246424652328+5.84%113723,60157,584,676
2015-02-102311232823302301+0.34%71629,80869,083,385
2015-02-092294232023252289+0.61%9707,88818,274,805
2015-02-062280230623402280+1.23%50450,225116,325,376
2015-02-052296227823262278-0.13%35535,01380,539,963
2015-02-042291228123242277-0.31%3638,35319,174,505
2015-02-032295228823792280-2.26%114054,186125,543,611
2015-02-022377234123772326-1.56%43911,65227,362,504
2015-01-302328237823782326+2.28%5276,52015,283,912
2015-01-292313232523502280+0.43%5488,32519,297,850
2015-01-282298231523942298+1.54%65610,41424,373,977
2015-01-272220228023002200+2.20%82320,55446,087,165
2015-01-262215223122502200-1.20%3516,87415,363,912
2015-01-232257225822902225+0.36%54725,55857,403,028
2015-01-222152225022652150+4.21%56116,27436,315,840
2015-01-212099215921602054+1.36%4458,16717,313,525
2015-01-202134213021642110+0.24%7075,35911,361,696
2015-01-192064212521492064+3.11%4597,32915,506,482
2015-01-162008206120712008+3.15%4078,00216,516,047
2015-01-151935199820071920+3.79%51910,85021,568,418
2015-01-141907192519251865+1.32%3316,58712,551,301
2015-01-131857190019101840+1.77%4403,1725,958,731
2015-01-121850186718941803+0.59%4672,2904,257,954
2015-01-091878185619011605-2.62%3733,9197,240,866
2015-01-081891190619761877+1.93%3575,96811,586,873
2015-01-061828187019001828+2.19%2002,0853,906,440
2015-01-0518001830185917830.00%1821,0982,022,094

Архив котировок акции AKRN по годам

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