Акрон

AKRN

  20056 ₽  -1.41% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Акрон
  5. История котировок
  6. 2017

История котировок AKRN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-293835387039133835+0.86%2581,8567,211,905
2017-12-283805383738783767+0.68%4431,8236,997,139
2017-12-273838381138633807-0.70%2011,0393,974,908
2017-12-263848383838853807-0.26%1608223,162,521
2017-12-253790384838753788+0.50%4091,7866,851,754
2017-12-223838382938783794-0.16%3701,6206,195,395
2017-12-213860383538603807+0.50%7673,92215,046,076
2017-12-203818381638793809-0.37%8623,94515,119,458
2017-12-193831383038613778-1.54%3412,93211,206,393
2017-12-183938389039383850-1.72%1731,1004,277,489
2017-12-153831395839583812+2.97%1251,3635,347,202
2017-12-143864384438903842-0.18%1375171,995,632
2017-12-133890385139123851-0.77%3722,4179,361,291
2017-12-123920388139203865+0.31%2932,2278,664,092
2017-12-113865386938943856+0.86%3573,40813,185,439
2017-12-083858383638923817-0.10%2962,67910,322,065
2017-12-074000384040003820-1.44%2362,5379,946,801
2017-12-063801389639003722+1.94%5912,3028,838,913
2017-12-053840382239323813-0.47%5363,91715,048,229
2017-12-043913384039133817-0.88%2766,66525,654,014
2017-12-013930387439663822-0.62%4814,61817,819,615
2017-11-303790389839823764+2.42%7537,02127,118,037
2017-11-293810380638443763+0.21%6793,23912,307,341
2017-11-283817379838333750-0.45%4017,47628,238,849
2017-11-273852381538803716-0.96%4972,79010,551,533
2017-11-243855385238893817+0.81%1428353,213,474
2017-11-233850382138973811-1.42%1873,22412,406,175
2017-11-223837387639183837+0.68%1868113,153,967
2017-11-213840385038743785+0.63%3041,6496,338,144
2017-11-203890382638913750-1.06%4031,6796,431,009
2017-11-173904386739283858-1.43%1949763,798,165
2017-11-163900392339253880+0.98%2261,1174,362,421
2017-11-153880388539303825+0.39%15593,83614,843,192
2017-11-143857387039093821+0.34%9826,30124,487,533
2017-11-133710385738783706+4.16%8026,70525,438,727
2017-11-103694370337173691+0.33%2021,7116,339,222
2017-11-093682369136973677+0.44%1431,4505,349,778
2017-11-083703367537183600-0.94%6185,96021,937,723
2017-11-073675371037103665+0.95%4034,65817,197,330
2017-11-033660367536873647+0.80%2781,7066,245,816
2017-11-023617364636553610+0.91%4532,4779,005,244
2017-11-013608361336253600-0.06%1441,7016,145,132
2017-10-313596361536183596+0.42%751,2444,489,128
2017-10-303607360036213600-0.17%1591,7516,309,814
2017-10-273598360636193580+0.78%2415,22218,784,731
2017-10-263560357836073555+0.28%2673,52512,625,555
2017-10-253560356835753560-0.03%999783,488,747
2017-10-243568356935853560-0.47%1331,1444,082,501
2017-10-233565358635863565+0.73%1511,0963,920,081
2017-10-203544356035863544+0.17%1951,3704,883,027
2017-10-193562355435623539-0.42%1771,2934,587,975
2017-10-183551356935693503+0.48%2361,9606,964,943
2017-10-173532355235563521+0.57%3552,83010,012,101
2017-10-163516353235373503+0.66%3051,9806,974,207
2017-10-133515350935203502-0.03%1555071,779,141
2017-10-123521351035393510-0.68%2829133,214,147
2017-10-113549353435493512-0.17%3061,7366,134,609
2017-10-103555354035643505-0.28%1869283,279,727
2017-10-093535355035553527+0.65%1369083,216,573
2017-10-063510352735393510+0.66%2261,8246,428,896
2017-10-053514350435173495-0.28%1446042,115,676
2017-10-043525351435273489-0.45%3216,60623,166,094
2017-10-033460353035423343+2.20%7587,03324,614,001
2017-10-023421345434673399+1.02%3492,8939,939,333
2017-09-293425341934333400+0.03%2311,7966,128,618
2017-09-283422341834223380-0.06%5323,37911,484,537
2017-09-273435342034353400-0.44%5114,59115,642,472
2017-09-263450343534593420-0.43%4402,5908,906,608
2017-09-253405345034523400-5.66%164114,97551,312,855
2017-09-223621365736603571+1.27%220923,00883,408,229
2017-09-213675361136803611-1.26%11958,17729,783,841
2017-09-203673365736763651+0.16%4262,90510,638,627
2017-09-193662365136863620+0.03%6276,87225,134,940
2017-09-183618365036973618-0.22%11917,58927,836,172
2017-09-153613365836583611+1.19%98323,40485,124,492
2017-09-143668361536703610-1.34%7397,94428,833,701
2017-09-133669366436703638+0.63%36310,83939,552,410
2017-09-123619364136513585+0.97%10517,90928,573,453
2017-09-113561360636153561-0.14%108530,185108,628,883
2017-09-083637361136613604-0.33%4613,33112,077,707
2017-09-073583362336893583+1.12%6042,97310,815,612
2017-09-063506358335843506+1.62%4102,5639,098,216
2017-09-053505352635303505+0.03%2068302,923,043
2017-09-043535352535353501+0.14%2187252,552,553
2017-09-013546352035463477-0.31%55215,55254,412,383
2017-08-313523353135463503-0.62%3935,77020,369,375
2017-08-303519355335553451+1.11%125617,54661,627,025
2017-08-293513351435243495-0.31%3851,8976,651,558
2017-08-283496352535303496+0.54%2037412,607,710
2017-08-253502350635243490+0.29%2408573,005,132
2017-08-243502349635283494-0.03%2461,0673,739,384
2017-08-233529349735393489-0.57%3751,5125,305,972
2017-08-223527351735313510-0.34%2348843,108,293
2017-08-213558352935583506-0.90%1859563,378,437
2017-08-183515356135973515+1.34%9149,95235,447,834
2017-08-173336351435513336+5.53%7834,48315,550,790
2017-08-1633173330333533130.00%95275915,167
2017-08-153305333033303292+0.76%1585781,917,516
2017-08-143271330533173256+1.04%1891,6375,387,809
2017-08-113264327132963197-0.30%5773,84212,462,223
2017-08-103279328132813262-0.46%1079183,007,734
2017-08-093300329633053273-0.48%2949,41530,895,481
2017-08-083304331233173275+0.03%32316,00952,728,465
2017-08-073305331133113282+0.18%3123,37711,141,020
2017-08-043286330533133258-0.03%1991,3954,596,951
2017-08-033308330633123285-0.21%2892,8879,526,804
2017-08-023321331333453284+0.03%4953,0219,978,721
2017-08-013315331233333278+0.15%2288692,879,769
2017-07-313221330733303181+2.70%3411,9446,320,430
2017-07-283245322032723197-1.41%2099022,907,925
2017-07-273284326632883255-0.06%1063221,052,508
2017-07-263240326832763232+0.86%1578682,823,839
2017-07-253260324032623191-0.58%4636,16319,940,632
2017-07-2432623259326232200.00%2271,3474,364,878
2017-07-213289325933033251-1.03%923591,174,146
2017-07-203269329333083256+0.70%3651,1783,874,155
2017-07-193316327033353265-1.51%9373,31010,883,992
2017-07-183201332033303186+2.98%7683,34210,935,418
2017-07-173250322432573191-0.49%1636372,047,982
2017-07-1432493240326932350.00%1254601,493,327
2017-07-133263324032803216-1.22%2751,4194,614,240
2017-07-123213328032803127+2.28%91610,21132,588,225
2017-07-113170320732303147+0.98%3883,97312,691,751
2017-07-103204317632103175-2.28%3261,4784,717,895
2017-07-073205325032603205+0.71%4483,50711,346,033
2017-07-063191322732333191+0.97%3825,52117,772,205
2017-07-053164319632153161+1.01%2864,95715,809,402
2017-07-043138316431733130+0.48%35611,05334,782,911
2017-07-033143314931673125+0.45%1652,1926,881,615
2017-06-303116313531403080+0.32%3125,48917,119,529
2017-06-293120312531303103+0.26%1993,52610,977,247
2017-06-283063311731173060+1.17%5024,99215,451,002
2017-06-273002308130813002+0.42%3847,46722,833,857
2017-06-263076306830823000+0.10%68136,044109,366,740
2017-06-232947306530652920+3.55%123442,330127,729,524
2017-06-222995296029992924-1.17%53225,18574,239,831
2017-06-213042299530422908-1.12%119827,60881,276,816
2017-06-202975302930332917+2.50%84436,338107,497,017
2017-06-192935295529702871+0.75%69928,97784,292,794
2017-06-162915293329402811+0.55%204624,14069,092,822
2017-06-152920291729202749-0.55%335814,08939,569,379
2017-06-142954293329612876-1.41%6899,30827,229,535
2017-06-133025297530262953-1.23%5822,5777,684,338
2017-06-093040301230402944-0.56%181013,87941,414,476
2017-06-0830183029306029720.00%4505,50016,657,361
2017-06-073035302930432987-0.56%11338,04724,175,603
2017-06-063026304630703000+0.49%2815,02315,164,734
2017-06-053026303130652987+0.90%2942,8828,684,038
2017-06-022954300430342921-0.20%10006,40919,070,161
2017-06-012972301030142937+2.03%3883,0809,179,478
2017-05-313065295030672915-3.88%406873,937218,444,207
2017-05-303086306930863000-0.45%135512,02336,611,116
2017-05-293137308331383079-1.03%2041,3334,116,482
2017-05-2631013115314030680.00%2681,3234,095,059
2017-05-253114311531173042+0.03%2851,1273,486,376
2017-05-243133311431333112-0.73%1113691,150,613
2017-05-233199313731993102-0.35%10659,03828,307,306
2017-05-223200314832173140-1.44%2713,66111,553,601
2017-05-193260319432603136-1.69%158533,159105,362,682
2017-05-183250324932643207-0.03%5352,4878,039,553
2017-05-173269325032703231-0.82%5054,75015,457,760
2017-05-163250327732803202+0.58%3701,8896,111,837
2017-05-153290325832903255-1.18%1055171,689,952
2017-05-123295329732993267-0.09%2411,4284,686,357
2017-05-113350330033503285-1.49%1531,0953,616,585
2017-05-103330335033503307+1.06%2395,03116,709,539
2017-05-053249331533153249+0.45%6033,86212,682,277
2017-05-043315330033233281-0.42%1821,9756,515,454
2017-05-033304331433293253-0.12%2671,9216,322,463
2017-05-023350331833503310-0.96%1491,0183,393,330
2017-04-283329335033503289+2.45%4039,98533,231,706
2017-04-273271327032923270-0.67%1195261,724,289
2017-04-263303329233163281-0.99%85611,50537,957,210
2017-04-253257332533253237+1.53%3051,6135,292,551
2017-04-243279327532883235+0.03%5888,48827,657,813
2017-04-213261327432743205+0.15%7068,72828,300,403
2017-04-203250326932693212+0.58%5527,04622,880,963
2017-04-193247325032653235-0.49%2181,2023,907,861
2017-04-183285326633253251-1.33%74412,01139,747,648
2017-04-173293331033103278+0.21%1431,2174,004,603
2017-04-143252330333073251+0.92%1151,5245,002,127
2017-04-133274327332773226-0.37%3551,8065,865,908
2017-04-123288328533303279-0.06%1799243,053,194
2017-04-113265328732903265+0.52%2581,4704,828,482
2017-04-103300327033243242-1.92%4012,3727,735,352
2017-04-073288333433343251+0.73%12815,39517,688,241
2017-04-063285331033103278+0.82%2601,6675,488,742
2017-04-053290328333043231-0.09%5403,65211,985,284
2017-04-043284328632993278-0.57%1887202,366,406
2017-04-033283330533203259-0.12%4524,55414,958,513
2017-03-313254330933093240+1.32%3372,1577,053,146
2017-03-303279326633023244-1.00%2149383,069,974
2017-03-293280329933103277-0.93%2542,9489,700,344
2017-03-283274333033303213+1.22%6355,28717,214,999
2017-03-273260329032903245+0.06%2081,0053,278,026
2017-03-243335328833353250-1.79%2861,9206,331,228
2017-03-233320334833503320+0.54%2386572,195,428
2017-03-223340333033543292-0.33%1898042,665,239
2017-03-213330334133573327+0.78%2983,34111,175,909
2017-03-203255331533333255+1.84%11374,91916,267,537
2017-03-173283325532893240-0.31%5527,56424,664,715
2017-03-163255326532843230+1.08%5617,54524,538,109
2017-03-153285323032903224-1.22%191123,24675,225,778
2017-03-1432803270328032160.00%115814,03745,554,324
2017-03-133300327033003209-0.61%122617,69757,529,906
2017-03-103313329033383221-1.76%144814,03845,842,869
2017-03-093390334933943181-0.92%501928,33691,825,462
2017-03-073374338034003340+0.30%4463,51211,844,276
2017-03-063408337034082464-1.12%6074,32414,141,566
2017-03-033400340834083375+0.53%76515,69353,176,597
2017-03-0234003390340833700.00%175421,84274,138,049
2017-03-013496339034963370+0.33%63110,32835,030,074
2017-02-283370337933793121+0.54%247413,89545,420,678
2017-02-273410336134183333-1.15%158510,75636,278,754
2017-02-243408340034083312-0.29%9075,81019,565,325
2017-02-223428341034283359-0.15%3564,92016,705,048
2017-02-213455341534583390-0.84%51622,74877,634,483
2017-02-203442344434623403+0.26%2495,83320,041,862
2017-02-173390343534493385+1.03%2425,91720,302,449
2017-02-163419340034553377-0.61%62014,91750,663,292
2017-02-153409342134333351+0.47%10932,8969,843,931
2017-02-143455340534553380-1.30%3549,00430,582,359
2017-02-133455345034683405-0.06%1808582,951,734
2017-02-103453345234803397+0.06%3832,3027,892,946
2017-02-093513345035363440-1.43%4063,07910,659,199
2017-02-083475350035203470+0.92%4752,5578,953,406
2017-02-073455346834903450+0.23%1762,6749,245,530
2017-02-063488346035203450-0.69%2641,2434,311,089
2017-02-033500348435033476-0.03%1558472,955,159
2017-02-023502348535283455-0.66%8653,57412,452,716
2017-02-013524350835543489-0.06%3292,5979,120,059
2017-01-313495351035503475+0.57%7786,37622,400,940
2017-01-303510349035103480-0.43%1801,1984,188,775
2017-01-273450350535103440+1.01%3645,01417,489,305
2017-01-263430347034703330+2.06%7308,23927,838,770
2017-01-253400340034253400+0.15%2231,2954,419,535
2017-01-243405339534303335-1.16%6595,30217,937,275
2017-01-233465343534653415-0.72%1475741,973,820
2017-01-203465346034753435+0.29%6174,34415,000,120
2017-01-193505345035103450-1.43%2181,2434,306,630
2017-01-183485350035153450+0.57%14583,99313,924,920
2017-01-173490348035003435-0.14%2241,4194,906,905
2017-01-163495348535003470-0.43%1034201,465,525
2017-01-133545350035453455-1.13%4564,94817,261,425
2017-01-123565354035653520-0.70%6182,6649,449,350
2017-01-113515356535653510+1.42%5202,2537,978,240
2017-01-103450351535353450+2.48%11724,51715,846,895
2017-01-093405343034453405+1.03%2771,0723,678,155
2017-01-063495339534953370-3.00%4792,6138,956,415
2017-01-053545350035503480-1.27%3672,6689,351,125
2017-01-043520354535653510+0.14%2785,66019,962,450
2017-01-0335803540361535400.00%2111,0813,871,855

Архив котировок акции AKRN по годам

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