Акрон

AKRN

  20056 ₽  -1.41% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Акрон
  5. История котировок
  6. 2019

История котировок AKRN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2019-12-304788479049024786+0.04%4102,23410,750,802
2019-12-274798478848064786-0.04%3029014,319,414
2019-12-264800479048004788-0.25%1811,2836,151,260
2019-12-254810480248224790-0.46%3092,16010,374,358
2019-12-244832482448324804-0.04%1917973,839,646
2019-12-234816482648304810+0.08%2407123,432,658
2019-12-204790482248224790+0.42%3011,1575,552,366
2019-12-194800480248284790-0.17%4202,19410,540,432
2019-12-184820481048484800-0.29%4132,22710,736,478
2019-12-174850482448584810-0.41%4183,15715,250,100
2019-12-164856484448844834-0.12%2981,4927,239,340
2019-12-134840485048804804+0.29%6364,74822,953,038
2019-12-124878483648804584-0.94%6917,58936,745,246
2019-12-114894488249004876-0.25%2501,4897,276,222
2019-12-104888489449144876-1.73%6383,41016,697,952
2019-12-094952498050524932+0.61%7616,56032,705,310
2019-12-064914495049524914+0.53%1725192,565,112
2019-12-054928492449464912-0.16%1726693,299,084
2019-12-044958493249724924-0.36%2497863,891,410
2019-12-034978495050264950-0.36%3251,4447,185,102
2019-12-024850496850984850+0.85%4412,38611,863,536
2019-11-294950492649544924-0.04%2846022,969,754
2019-11-284926492849524924+0.20%2045142,535,430
2019-11-274910491849784900-0.24%6962,44212,073,462
2019-11-264902493049364900+0.57%2055002,463,216
2019-11-254912490249224896-0.24%1614802,355,920
2019-11-224898491449224894+0.49%1204041,983,270
2019-11-214906489049164890-0.24%1203401,667,124
2019-11-204856490249084856+0.25%1243961,937,540
2019-11-194878489048984784+0.25%4594,34021,101,356
2019-11-184910487849264878-0.45%1901,6247,941,402
2019-11-154910490049304900-0.33%2219544,681,720
2019-11-144928491649404916-0.45%1143211,582,006
2019-11-1349224938494449020.00%1244362,149,402
2019-11-124938493849504936-0.12%1183651,803,864
2019-11-114924494449684920+0.20%1936563,244,212
2019-11-084916493449384914+0.16%1473981,961,724
2019-11-074920492649404902+0.33%2589064,461,238
2019-11-064942491049484910-0.61%6093,89719,193,002
2019-11-054970494050004934-0.40%2721,7308,575,646
2019-11-014948496050004938+0.49%2091,1885,896,660
2019-10-314968493650424930-0.80%4192,10710,483,306
2019-10-304974497650084930+0.12%4362,04810,175,152
2019-10-294984497050144934-0.32%3191,8849,354,848
2019-10-285000498650184986-0.40%1729084,541,540
2019-10-255000500650144988+0.04%914272,136,450
2019-10-245004500450344990-0.08%4821,7928,976,932
2019-10-235008500850244994-0.36%1142331,167,728
2019-10-225004502650404972+0.48%3221,3866,941,012
2019-10-215034500250465000-0.52%1677803,918,402
2019-10-184992502850304992+0.36%932751,379,868
2019-10-175042501050425002-0.04%1203471,740,976
2019-10-165018501250345000-0.28%1445572,793,218
2019-10-155038502650445014-0.12%1043401,710,894
2019-10-145030503250505008+0.08%87166836,126
2019-10-115010502850465008+0.24%852711,362,584
2019-10-105024501650244990-0.16%786373,185,332
2019-10-095034502450345010+0.24%53110552,128
2019-10-085010501250585002-0.36%602741,376,406
2019-10-075028503050545018-0.20%722021,016,714
2019-10-044980504050484930+1.20%1837883,928,866
2019-10-035026498050304878-0.56%4972,32111,543,032
2019-10-025008500850564976-0.44%1103821,914,616
2019-10-0150145030505650140.00%1132891,457,974
2019-09-304938503050484870+1.74%3851,8459,235,068
2019-09-274932494449444924+0.20%1033061,508,912
2019-09-264936493449384918+0.08%712051,010,772
2019-09-254868493049304860+0.61%1746653,251,740
2019-09-244920490049324854-0.33%4331,8539,058,438
2019-09-234962491649924900-1.09%6204,24320,855,660
2019-09-205018497050344960-0.60%5163,84919,170,314
2019-09-195042500050985000-0.64%11837,15235,979,440
2019-09-185008503250944992+0.44%5344,77223,960,046
2019-09-174994501050344990+0.52%1675502,759,616
2019-09-165010498450224984-0.20%2652,06610,335,300
2019-09-135002499450224954-0.72%4333,97519,841,720
2019-09-125030503050385010+0.20%2186803,414,740
2019-09-115050502050744994-0.59%10259,01745,283,240
2019-09-1050505050505450300.00%2261,7678,900,618
2019-09-095024505050545020+0.72%1871,0535,316,074
2019-09-064950501450204950+0.68%5339,05745,155,858
2019-09-054938498049844938+0.65%5254,52322,462,040
2019-09-044918494849684880+0.90%84014,09669,516,016
2019-09-034852490449184830+1.11%44217,15183,843,434
2019-09-024850485048864800+0.21%200810,96752,935,268
2019-08-304812484048484812+0.62%5088,29340,113,178
2019-08-294770481048224730+0.84%3737,40735,544,436
2019-08-284726477047804702+0.63%6249,96847,360,664
2019-08-274780474048004682-0.63%6579,82146,450,820
2019-08-264724477047984724+1.27%3441,4907,114,428
2019-08-234662471047104662+0.60%1461,4536,819,176
2019-08-224710468247184608-0.38%3574,59321,452,222
2019-08-214740470047984662-1.05%7587,49435,372,184
2019-08-204734475047504722+0.21%866463,064,442
2019-08-194728474047484700+0.38%1702,32411,000,766
2019-08-164668472247224660+1.11%1367063,315,758
2019-08-1546704670467646500.00%996,23529,070,856
2019-08-144674467046744590-0.04%7855,18524,103,632
2019-08-134670467246724650+0.13%867953,706,756
2019-08-124658466646664626+0.09%738023,730,584
2019-08-094650466246664638+0.26%801,6327,594,850
2019-08-084670465046844644-0.34%11814,54467,646,102
2019-08-074650466646724626+0.34%20626,295122,090,734
2019-08-064666465046804640-0.47%1245,49925,567,132
2019-08-054678467246884632+0.04%1688,38939,057,498
2019-08-024630467046704614+0.47%20610,61649,212,430
2019-08-014624464846484592+0.39%3519,79345,329,370
2019-07-314648463046484624-0.60%1872,85113,226,072
2019-07-304656465846584610+0.04%1504,22619,584,170
2019-07-294610465646664608+0.13%683481,615,412
2019-07-264620465046504612+0.56%412251,041,030
2019-07-254630462446304622-0.09%578593,975,538
2019-07-244646462846504584-0.43%77223,048106,258,738
2019-07-234634464846484610-0.04%1371,4776,830,028
2019-07-2246504650465846340.00%624271,985,282
2019-07-194656465046584636-0.21%1812,96213,770,368
2019-07-1846524660466046500.00%506903,210,372
2019-07-1746604660466646500.00%573661,704,732
2019-07-1646624660466246480.00%1131,1155,186,666
2019-07-154694466046944658-0.47%1183541,653,074
2019-07-124680468246844642+0.26%1242,19710,271,500
2019-07-1146684670468446520.00%1611,5667,308,948
2019-07-104660467046724640+0.09%1662,79413,002,980
2019-07-094648466646664640+0.26%1183,52416,408,454
2019-07-084630465446744620+0.52%1721,0925,065,826
2019-07-054648463046484606+0.22%4343,11014,368,224
2019-07-044616462046444602+0.35%1491,9589,041,532
2019-07-0345744604461245740.00%1132,24510,326,938
2019-07-024500460446044470+0.88%2494,68221,438,900
2019-07-0145564564456445340.00%1076192,817,172
2019-06-284584456445984550+0.09%884542,070,388
2019-06-274524456045744522+0.18%722861,302,692
2019-06-264574455245744526+0.57%911,2035,463,740
2019-06-254510452645464472-0.04%1243881,751,830
2019-06-244522452845584520+0.31%1664291,946,898
2019-06-214548451445644514-0.53%2291,5597,080,480
2019-06-204536453845644524+0.27%1634281,942,796
2019-06-194552452645624526+0.04%98199903,210
2019-06-184524452445624524-0.31%1673901,772,646
2019-06-174544453845664524-0.26%2366522,965,228
2019-06-144544455045844534+0.04%1646242,840,884
2019-06-134540454845484516+0.18%1501,2305,572,434
2019-06-114478454045404478+0.22%2061,0204,614,656
2019-06-104474453045484474-2.24%3983,98718,023,302
2019-06-074620463446344608+0.26%1926222,876,436
2019-06-064608462246284602+0.13%1215412,497,906
2019-06-054600461646164586+0.13%1476603,035,538
2019-06-044602461046104590-0.04%1005382,476,108
2019-06-034592461246124572+0.26%1285192,386,592
2019-05-314586460046004570+0.22%1174251,950,152
2019-05-304594459045944570+0.22%1596132,808,158
2019-05-294574458045884560+0.26%2389494,339,626
2019-05-284620456846204554-0.35%1821,7457,977,694
2019-05-274576458446504554+0.13%2411,9849,113,958
2019-05-244574457846004554+0.22%1891,3566,194,558
2019-05-234562456846124544-0.13%943111,418,972
2019-05-224568457445764524+0.53%2312,1489,777,796
2019-05-214550455045744532+0.13%1939,11541,390,320
2019-05-204566454445664538-0.35%715522,514,260
2019-05-174558456045744526-0.09%1322,79412,707,924
2019-05-164554456445644516+0.53%1311,6577,521,218
2019-05-154500454045424500-0.04%1725642,553,764
2019-05-144536454245584502+0.26%2271,7337,870,338
2019-05-134528453045444460+0.04%21710,03345,194,024
2019-05-104520452845284500+0.35%1711,5186,852,644
2019-05-084512451245244508-0.18%1691,3906,272,396
2019-05-074500452045264478+0.22%2814,48220,172,354
2019-05-064516451045164426-0.35%2002,40010,786,830
2019-05-034526452645364500+0.09%1541,3396,035,812
2019-05-024522452245264486+0.49%1097093,194,160
2019-04-304500450045304470+0.22%3663,51315,789,908
2019-04-294510449045104484+0.22%1056,85430,799,024
2019-04-264506448045244470-0.44%4344,10818,447,714
2019-04-254532450045324494-0.09%2963,48415,686,240
2019-04-244544450445544500-0.97%2412,44811,056,678
2019-04-234544454845504532+0.18%963471,576,632
2019-04-224518454045404510+0.44%1331,3055,908,946
2019-04-194500452045224476+0.18%3512,38010,721,248
2019-04-184530451245304490-0.53%2883,74016,852,224
2019-04-174564453645644510-0.53%4515,69825,791,890
2019-04-164560456045604506+0.04%3323,51015,909,666
2019-04-154522455845624516+0.09%2371,9828,994,478
2019-04-124568455445724520-0.04%1341,0074,576,350
2019-04-114560455645604532+0.13%763151,432,222
2019-04-104544455045564518+0.13%1498924,051,824
2019-04-094544454445604538-0.48%1518133,696,756
2019-04-084574456645744530-0.09%1561,6487,511,204
2019-04-054548457045764520+0.48%1666222,831,770
2019-04-044578454845804518-0.04%2486,22528,237,104
2019-04-034552455045844524-0.57%2262,35610,731,306
2019-04-024528457645764464+0.04%9424,43320,057,076
2019-04-0145424574458044980.00%5113,45415,706,834
2019-03-294508457445744428+1.64%4702,80012,612,622
2019-03-284544450045524424-0.79%188411,58351,854,420
2019-03-274532453645644480-0.09%3941,7697,987,278
2019-03-264550454045724490-0.22%8014,14018,727,718
2019-03-254562455045944516-1.00%6343,10514,105,962
2019-03-224596459646004568-0.09%2801,5717,205,572
2019-03-214582460046064542-2.13%10496,45929,625,318
2019-03-2047124700471646760.00%7185,81427,294,730
2019-03-194700470047144696+0.21%2892,0159,472,254
2019-03-184710469047104554-0.21%5964,69121,975,372
2019-03-154698470047004682+0.04%2891,4366,740,532
2019-03-144708469847164688-0.04%3001,6877,921,898
2019-03-134714470047224696-0.21%3581,7128,060,190
2019-03-124720471047204692-0.21%2683,92218,461,950
2019-03-114700472047324690+0.43%3341,6347,697,226
2019-03-074710470047124692+0.13%1646152,891,308
2019-03-064680469447104680-0.34%3586,66431,299,662
2019-03-0547124710471846820.00%2351,3346,268,596
2019-03-044718471047204690-0.13%2951,5167,128,428
2019-03-0147184716473246780.00%9483,21815,135,670
2019-02-284720471647364706-0.08%1776413,024,980
2019-02-274736472047504706+0.17%3631,6627,852,418
2019-02-264748471247784712-0.80%3782,23210,564,032
2019-02-254750475047804738-0.54%3361,6447,814,042
2019-02-224748477647864738+0.67%2961,1965,696,942
2019-02-214800474448004740-1.45%5331,8018,576,290
2019-02-204754481448144734+0.71%2442,35611,247,650
2019-02-194798478048004760-0.29%2877243,458,726
2019-02-184800479448904774-0.13%3191,7558,435,120
2019-02-154754480048504742+1.05%2471,5287,341,822
2019-02-144700475047604700+0.42%872411,144,672
2019-02-134760473048064700-0.21%1948724,137,088
2019-02-124684474047564680+0.85%1145502,594,626
2019-02-114688470047004662+0.64%2303,66217,155,046
2019-02-084660467046724640+0.30%1871,6077,479,188
2019-02-074696465646964652-0.26%1455212,429,680
2019-02-064674466846864654+0.17%937493,496,930
2019-02-054678466047144620+0.13%2823,49816,300,918
2019-02-044670465446784614-0.34%2121,4736,837,926
2019-02-014634467046704606+0.26%1511,4776,872,902
2019-01-314678465846784640-0.21%1411,2005,584,794
2019-01-304688466846884654-0.43%2103,07114,348,050
2019-01-294708468847104662+0.13%1872,14710,032,448
2019-01-284698468247144658-0.17%3259374,388,296
2019-01-254690469046904652+0.56%2513,09314,437,008
2019-01-244678466447064654-0.30%2625,31424,864,018
2019-01-234680467846864652+0.39%1612,0049,362,646
2019-01-224632466046784632-0.38%1401,2966,038,954
2019-01-214690467847164636-0.17%2642,42811,320,892
2019-01-184700468647004624+0.77%1427423,460,050
2019-01-174606465046604606-0.34%873041,412,520
2019-01-164688466646884646-0.38%954271,993,454
2019-01-154660468446964636+0.04%1379794,561,756
2019-01-144680468246984658+0.04%892671,247,446
2019-01-114648468047044600+0.65%8933,87517,967,716
2019-01-104674465046764506-0.30%105313,58662,335,668
2019-01-094716466447184634-0.34%5173,80217,759,226
2019-01-084720468047204592-0.17%2771,4836,883,326
2019-01-044668468847004656-0.09%45174814,692
2019-01-0347004692472446000.00%1921,1885,581,480

Архив котировок акции AKRN по годам

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