Акрон

AKRN

  20056 ₽  -1.41% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Акрон
  5. История котировок
  6. 2018

История котировок AKRN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-294618471047184598+2.39%129616,62377,608,034
2018-12-284618460046304404-0.35%7119,31142,872,938
2018-12-274588461646364558+0.79%61816,00773,923,390
2018-12-264530458045924526+0.66%72123,663108,272,864
2018-12-254502455045684462+0.22%2552,70312,296,664
2018-12-244500454045424474+0.09%1219174,138,186
2018-12-214470453645364440+2.16%1681,9428,752,180
2018-12-2044384440446443660.00%1492,56511,360,712
2018-12-194374444045004328+1.60%2853,01113,272,070
2018-12-184458437044684340-2.50%75111,28949,347,798
2018-12-174492448245704440-0.84%5977,27932,527,966
2018-12-144522452045704450-1.05%90914,37364,332,814
2018-12-134530456845684526-0.04%974261,939,112
2018-12-1246444570464445060.00%52720,16291,492,972
2018-12-114582457045944550-0.44%2043,14414,354,746
2018-12-104646459046464580-0.22%1025,58325,731,330
2018-12-0746104600461845800.00%1055192,387,270
2018-12-0645944600460045800.00%843811,748,194
2018-12-054630460046304580-0.65%2894,97722,864,036
2018-12-044642463046424580+0.43%896292,898,910
2018-12-034648461046604606-0.22%1551,3766,356,160
2018-11-304628462046464584-0.43%2841,7087,887,660
2018-11-294666464046744622-0.17%4002,84313,183,772
2018-11-284698464846984622+0.04%3683,28415,264,374
2018-11-274682464646944626-0.56%2793,40815,823,282
2018-11-264698467247504606-0.38%1304352,031,136
2018-11-234630469047004602+1.30%2141,5547,236,410
2018-11-224640463046484590+0.65%1484982,299,206
2018-11-214572460046284572+0.04%2512,18610,059,774
2018-11-204644459846464584-0.78%1481,5377,065,702
2018-11-194626463446404588+0.52%1158914,112,134
2018-11-164630461046304566+0.57%1418874,086,372
2018-11-154628458446484558-0.78%2733,25814,954,302
2018-11-144596462046204584-0.09%1081,1235,173,160
2018-11-134634462446344556+0.17%3101,6927,780,736
2018-11-124568461646284556+1.45%1799734,473,530
2018-11-094550455045784522+0.22%924912,234,096
2018-11-0845504540456445240.00%1322,28710,388,582
2018-11-074520454045544520-0.26%2081,8378,346,684
2018-11-064554455245644520-0.39%2464,87222,168,028
2018-11-024556457045744504+0.53%2442,1989,999,144
2018-11-014534454645504450+0.13%3684,67220,980,838
2018-10-314490454045494472+1.32%2441,0744,845,503
2018-10-304502448145094466-0.36%1321,0554,728,167
2018-10-294505449745084472-0.75%1911,5296,854,780
2018-10-264549453145584500-0.11%2511,7187,767,729
2018-10-254567453645684519-0.31%1911,3346,052,569
2018-10-244580455046094539-0.66%2866,14928,004,857
2018-10-234592458046244541-0.43%5315,25623,972,052
2018-10-224640460046694576-0.86%2832,38911,053,609
2018-10-1946204640469346200.00%812571,194,616
2018-10-184674464047124631-0.62%21710,61049,365,374
2018-10-174653466946814605+0.63%57624,712115,167,070
2018-10-164627464046404575+0.43%3003,88717,883,405
2018-10-154622462047104602-0.65%1234442,052,817
2018-10-124600465047104532+1.09%1479684,507,305
2018-10-114579460046064510-0.65%5142,53711,566,504
2018-10-104627463047794582+0.02%4101,6247,552,568
2018-10-094600462946404590+0.43%1886713,101,719
2018-10-084628460946284550-0.15%3592,27210,408,464
2018-10-054628461646284589-0.06%1305382,475,898
2018-10-044666461946684583-0.94%10344,44820,496,744
2018-10-034631466346804624+0.37%7512,1279,883,903
2018-10-024660464646854626-0.28%1836833,173,904
2018-10-014699465947004651-0.58%1787953,716,040
2018-09-284695468647094667-0.15%1878523,989,916
2018-09-274727469347274639+0.58%5352,43111,386,646
2018-09-264701466647174666-1.00%3281,2085,662,587
2018-09-254740471347454702-0.46%2861,5387,252,606
2018-09-244757473547984709-0.53%2942,60312,343,328
2018-09-214752476048154750-0.06%2863,12014,868,497
2018-09-204779476348174752-0.33%2319034,327,262
2018-09-194749477948004732+0.61%2398003,823,315
2018-09-184691475047504685+1.78%2036312,985,862
2018-09-174630466746984602+1.02%2751,1835,508,775
2018-09-144600462046304590+0.43%13576,11628,134,252
2018-09-134523460046424523+0.22%42410,62648,730,054
2018-09-124565459045904452+0.44%12889,39142,358,238
2018-09-114550457045754463+0.93%4232,0989,487,740
2018-09-104497452845414410+0.64%6844,63120,867,350
2018-09-074645449946504478-2.51%6009,83444,545,130
2018-09-064649461546494535+0.33%3823,31815,155,985
2018-09-054593460046354564+0.02%2371,3986,431,620
2018-09-0445774599461045570.00%5014,54520,820,845
2018-09-034606459946484590-0.11%3312,1699,995,987
2018-08-314612460446214581-0.35%1531,1415,244,349
2018-08-304620462046204584+0.43%2491,3196,068,160
2018-08-294649460046494586-0.84%4213,52016,212,284
2018-08-284640463946714586+0.45%2862,77212,771,673
2018-08-274565461846394532+1.16%1811,9008,704,829
2018-08-244549456545654490+0.33%2011,3376,063,151
2018-08-234501455045564501+0.20%1548834,001,151
2018-08-224547454145544477+0.58%1053681,668,983
2018-08-214539451545484256+0.33%1721,2235,445,291
2018-08-204524450045464448+0.33%896132,744,469
2018-08-174497448544984389+0.36%2041,1465,099,456
2018-08-164524446945244412-0.58%2142,1939,799,086
2018-08-154499449545034432+0.29%2509184,108,646
2018-08-144481448245014439+0.72%1681,0004,470,549
2018-08-134439445044504369+0.68%1909554,215,946
2018-08-104352442044254190-0.25%4491,8317,962,766
2018-08-094399443144314253+0.98%3081,9658,604,787
2018-08-084450438844504251-0.68%9967,96234,625,171
2018-08-074422441844444362-0.09%2111,1905,240,272
2018-08-064428442244504407+0.16%1274301,905,999
2018-08-034365441544164300+0.34%2411,7857,827,109
2018-08-024470440044704351-1.79%3143,45615,199,050
2018-08-014571448045784454-1.32%1556162,767,297
2018-07-314517454045554491-0.04%1358753,955,742
2018-07-304412454245794412+1.54%2109644,350,918
2018-07-274372447344764372+1.41%1023811,692,409
2018-07-264410441144494409+0.02%72209925,324
2018-07-254424441044284360+0.25%775092,240,093
2018-07-244386439944284386+0.41%43155682,989
2018-07-234365438143984329-0.07%1345232,280,173
2018-07-204388438443884365+0.37%57204892,877
2018-07-194415436844374367-1.09%943581,572,945
2018-07-184409441644204390+0.05%813601,585,417
2018-07-174448441444484354+0.09%1074111,806,413
2018-07-164407441044474368-0.20%1252991,315,608
2018-07-134385441944194372+0.75%1856963,060,003
2018-07-124358438643874350+0.83%1785432,370,737
2018-07-1143554350437643060.00%6721,3986,073,309
2018-07-104376435043844329-0.53%4231,8668,112,437
2018-07-094390437343904205-0.23%134210,79346,651,571
2018-07-064392438343994346+0.09%2293,14413,733,926
2018-07-054332437943854313+0.60%2232,93112,762,553
2018-07-0443744353437443290.00%1388163,550,938
2018-07-034343435343824295+0.07%2984,68320,274,701
2018-07-0243504350435042840.00%1431,1845,132,994
2018-06-294334435043804320+0.12%2981,6747,287,664
2018-06-284397434543994315-0.39%1811,1875,165,863
2018-06-274308436245404273+1.02%8943,16613,971,846
2018-06-264319431843194249+0.35%1287793,338,844
2018-06-254255430343044251+0.28%1847533,227,066
2018-06-224280429142964208-0.21%13596,27526,752,408
2018-06-214305430043164253+0.07%2011,0334,417,482
2018-06-204282429743004229+0.40%1891,5716,723,989
2018-06-194259428042814200+0.97%1661,2215,176,810
2018-06-184235423942404162+0.98%3001,2935,448,014
2018-06-154175419842554121+0.43%7886,00525,038,874
2018-06-144265418042654180-1.99%5622,54610,711,103
2018-06-134274426542904211-3.57%9884,94921,035,001
2018-06-114395442344314390+0.52%8464,08118,009,757
2018-06-094411440044114340-0.09%2861,7427,640,517
2018-06-084385440444044360+0.34%2212,1369,352,854
2018-06-074388438943964356+0.27%2971,2105,299,344
2018-06-064340437743794340+0.85%1731,0944,764,852
2018-06-054334434043404330-0.25%82182788,806
2018-06-044330435143654325+0.25%2451,5726,817,227
2018-06-014339434043554307+0.16%1415002,166,137
2018-05-314337433343404317-0.07%1108113,515,550
2018-05-304319433643434300+0.37%2993,30414,257,674
2018-05-294315432043234275+0.35%2949,78442,081,363
2018-05-284299430543054268+1.06%1032,1219,112,609
2018-05-254290426042914230-0.65%1902,2169,451,353
2018-05-244304428843044232+0.21%3261,4566,198,434
2018-05-234336427943364262-0.65%3601,4966,415,883
2018-05-224296430743174284+0.16%54160688,159
2018-05-2143094300432542820.00%4502,0808,947,799
2018-05-184315430043154242-0.35%4233,81916,314,999
2018-05-174353431543534283-0.39%4597,55932,539,919
2018-05-1643934332439343020.00%1421,3505,855,058
2018-05-154317433243624269+0.05%6028,65737,470,261
2018-05-144315433043304291+0.70%58411,97251,510,431
2018-05-1143454300434542830.00%108014,71963,292,638
2018-05-104343430043874289-1.65%5596,14226,438,345
2018-05-084350437243994339+0.05%1786512,845,696
2018-05-0743444370443443110.00%2662,65811,561,460
2018-05-044355437043864332+0.46%1775582,432,915
2018-05-034396435043964329-0.71%1857263,167,031
2018-05-024336438143814290+0.85%4652,39510,375,971
2018-04-304332434443474291+0.32%1635632,429,445
2018-04-284330433043304280+0.89%513181,375,940
2018-04-274270429243104270+0.28%1257623,277,524
2018-04-264255428042814245+0.63%5968,69537,035,615
2018-04-254235425342554201-0.26%12164,18717,710,976
2018-04-244260426442724209-0.26%3921,1444,862,512
2018-04-234245427542754228+0.28%1365242,226,498
2018-04-204233426342854233+0.31%1846352,701,256
2018-04-194252425043054228-1.16%3391,1965,079,781
2018-04-184270430043214268+0.63%2631,1795,064,920
2018-04-174262427343314250-0.67%4597,30831,410,554
2018-04-164293430243404252+0.05%80518,61280,217,830
2018-04-134245430043294166+0.61%15836,80828,933,801
2018-04-124220427442904100+1.76%17185,73824,285,368
2018-04-113951420042003951+3.09%11996,25025,846,879
2018-04-103931407441063715+1.93%191815,71361,462,884
2018-04-094120399741453944-3.73%26388,92536,438,729
2018-04-064155415241684152+0.02%1977543,135,005
2018-04-054145415141814126+0.02%9587,51531,225,149
2018-04-0441454150416540770.00%11604,09616,962,102
2018-04-034158415041904150-0.72%2432,80411,689,136
2018-04-024167418042204166+0.53%2883,92416,429,784
2018-03-304212415842124151-1.28%1458853,687,828
2018-03-294210421242174145-0.54%10213,22813,459,160
2018-03-284254423542644143-0.56%7055,24521,963,154
2018-03-274271425942794202+0.45%3532,0898,866,160
2018-03-264240424042634200+0.12%4152,2409,481,436
2018-03-234225423542844175+0.40%114814,14259,897,567
2018-03-224256421842564200-0.64%74117,99976,042,461
2018-03-214255424542884208+0.05%84515,59666,294,892
2018-03-204270424342844230-0.16%28212,73254,031,263
2018-03-1942504250431242360.00%71327,358117,140,094
2018-03-164108425042504103+3.66%128167,531282,486,821
2018-03-154110410041524043-0.12%141310,24542,086,180
2018-03-144177410541784061-1.32%198227,604113,051,784
2018-03-134211416042994090-0.98%412412,41452,234,292
2018-03-124261420142614180-0.45%257514,39160,632,402
2018-03-094260422042804219-0.68%9512,46910,477,278
2018-03-074236424942754219+0.71%80610,25143,570,238
2018-03-064195421942704195+0.93%105610,94546,277,662
2018-03-054150418042764150+0.72%82211,12346,830,707
2018-03-024190415041994123-1.19%99712,74552,923,090
2018-03-014191420042604140-0.28%9069,43939,561,901
2018-02-284200421242504188-0.24%1882,66011,208,378
2018-02-274236422242484199+0.07%2365632,377,622
2018-02-264255421943004193-0.99%3501,3435,706,056
2018-02-224200426142754200+1.07%1537133,027,443
2018-02-214190421642314178+1.13%1618263,479,851
2018-02-204166416942074165-0.17%1728183,423,515
2018-02-194232417642424176-1.51%2137453,139,002
2018-02-164320424043314213-0.70%2611,2185,187,303
2018-02-154293427043004259-0.56%2012,52510,809,676
2018-02-144311429443354238+0.05%2149083,876,095
2018-02-134325429243564291-0.30%2231,0474,526,676
2018-02-124229430543194224+1.89%46217,23373,608,732
2018-02-094205422542444170-0.09%7949,98842,080,568
2018-02-084165422942364165+1.66%4233,86116,229,776
2018-02-074100416041774100+1.19%3147,22230,023,686
2018-02-064110411141223920+0.02%4142,1218,686,033
2018-02-054105411041484001+0.12%3102,46810,137,305
2018-02-024129410541714105-0.63%3432,3039,519,638
2018-02-014124413141594097+0.17%5896,81828,057,764
2018-01-314095412441754081+1.23%84010,37542,782,926
2018-01-304105407441274074-0.88%2661,3895,693,944
2018-01-294089411041194089+0.61%3714,23717,378,842
2018-01-264049408540854029+0.86%2671,9878,087,767
2018-01-254001405040753990+1.00%3301,5946,432,520
2018-01-244014401040393989-0.87%4931,3775,523,043
2018-01-234080404540823950-0.61%4803,07212,395,955
2018-01-224067407040924045-2.63%8817,04328,634,555
2018-01-194168418041834122+0.48%4112,69011,180,180
2018-01-184145416042013951-0.50%7904,81219,926,539
2018-01-174132418142084109+0.17%7273,45114,399,306
2018-01-164109417442894058+1.58%11119,87241,368,094
2018-01-154005410941354005+2.75%8855,05620,610,538
2018-01-123959399940003943+1.01%3172,1878,724,994
2018-01-113985395940003943-0.90%6624,93819,590,002
2018-01-103975399539983974+0.33%1848903,551,315
2018-01-093975398240003952-0.08%3552,2468,959,839
2018-01-053994398540003967-0.23%1567873,132,681
2018-01-043890399439943890+1.63%1981,0314,092,899
2018-01-0339003930394238950.00%1365362,102,115

Архив котировок акции AKRN по годам

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