Акрон

AKRN

  20056 ₽  -1.41% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Акрон
  5. История котировок
  6. 2020

История котировок AKRN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-305980592659885926-0.64%3728975,350,228
2020-12-295930596459785902+0.54%4751,4118,391,694
2020-12-286038593260385916-1.13%7512,34813,988,998
2020-12-256032600060365990-0.20%2496113,668,474
2020-12-246014601260606012-0.76%3739005,426,654
2020-12-236048605860646004+0.23%4133,04118,358,366
2020-12-225984604460485964+0.90%5672,45514,776,848
2020-12-215954599060245904+0.30%8603,38420,186,282
2020-12-185900597259725878+1.63%5562,04012,046,146
2020-12-175930587659305860-0.78%10653,78222,247,752
2020-12-165926592259765902-0.10%5421,68510,014,980
2020-12-155920592859525920-0.10%3431,0166,035,032
2020-12-145984593459985928-0.80%5862,04412,187,900
2020-12-115948598259865854+0.54%8725,40432,053,070
2020-12-105966595060265950-0.44%5871,76310,543,576
2020-12-096006597660065940-0.30%7314,08724,385,164
2020-12-086038599460485952-0.20%9165,07730,472,034
2020-12-075990600660585978-0.07%7884,78328,763,486
2020-12-046094601060945994-0.92%10573,95323,819,624
2020-12-036090606660906044-0.39%5273,41720,707,048
2020-12-026140609061686060-0.49%6752,55215,539,748
2020-12-0161106120614059520.00%387127,688167,869,692
2020-11-306092612061346074+0.33%7193,53321,557,028
2020-11-2760906100616260600.00%5871,88311,467,244
2020-11-2661006100616260800.00%5451,4378,779,752
2020-11-256112610061806074-0.16%6012,07312,696,344
2020-11-246112611061566070+0.53%6811,95911,966,782
2020-11-236122607862166060-0.85%12405,62034,454,536
2020-11-206160613061946116-0.78%8313,61722,199,772
2020-11-196180617862306154-0.39%7112,41014,923,924
2020-11-186230620262686200-0.67%5652,26214,090,944
2020-11-176220624462606172+0.64%6732,53615,798,106
2020-11-166218620462866170+0.06%11283,87824,167,710
2020-11-136174620062286152+0.16%14578,11650,186,914
2020-11-126250619063066150-0.06%11054,90430,486,158
2020-11-116164619462746160+0.55%8842,83717,688,912
2020-11-106270616063186150-0.90%16276,42040,037,004
2020-11-096972621669726210-2.08%18737,39747,307,278
2020-11-066394634864606310-0.13%9803,69823,625,996
2020-11-056418635664886322-0.94%8253,28820,975,400
2020-11-036398641665086372-0.74%5812,05313,195,064
2020-11-026356646465266200+1.60%124910,23065,655,764
2020-10-306280636263806202+0.57%152312,87681,496,504
2020-10-296186632663446186+1.70%120910,23964,340,732
2020-10-286150622062326012+1.27%118710,98767,860,704
2020-10-276122614261466032+0.20%111811,95373,014,648
2020-10-266016613061565990+2.34%12609,81859,874,110
2020-10-236096599061105990-1.80%5743,03318,250,516
2020-10-226100610061046042+0.26%6523,43420,861,842
2020-10-216152608461526066-1.07%6212,61215,912,742
2020-10-206178615062446150-0.16%4731,5659,678,100
2020-10-196158616062006136+0.03%3421,6079,907,804
2020-10-166126615861646070-0.10%8037,45545,786,168
2020-10-156120616461806050+0.98%85211,49370,538,194
2020-10-146140610462326020-1.23%8884,17225,427,370
2020-10-136084618062246068+1.58%8123,34920,569,978
2020-10-126094608460945906-0.03%8403,67322,159,306
2020-10-096126608661666054-1.10%3412,15313,100,342
2020-10-086184615461846064-0.26%3601,99012,206,596
2020-10-076214617062806128-1.44%4892,72116,808,676
2020-10-066166626062606026+0.71%10678,18550,385,110
2020-10-056290621662966210-0.86%3781,3538,459,196
2020-10-026308627063186162+0.13%4681,87911,709,206
2020-10-016280626263766226-0.29%4232,04512,915,886
2020-09-306300628063786240-0.32%4671,69910,739,014
2020-09-296240630063106124+1.32%7354,53828,304,292
2020-09-286100621862306052+2.27%6734,68428,854,902
2020-09-256108608061905990-0.26%7624,29926,071,418
2020-09-246034609661065998+1.03%3832,12512,857,002
2020-09-236032603460985944+0.07%6543,39220,371,582
2020-09-225986603060325948+0.33%3582,35914,152,074
2020-09-215960601060185916+1.38%5626,44838,594,212
2020-09-185964592859905902-0.84%2191,3898,243,004
2020-09-175976597859985944+0.30%3652,03812,183,768
2020-09-165950596059985932+0.24%2378104,832,870
2020-09-155948594659485880+0.44%2878865,245,946
2020-09-145880592059825880+0.07%7187,77045,804,582
2020-09-115968591659825880-0.87%177527,938165,011,078
2020-09-105960596860065852-0.70%519168,029402,244,650
2020-09-096000601060105952+0.17%3601,2677,591,446
2020-09-085974600060005904+0.44%5714,58227,345,688
2020-09-075950597459845916+0.57%3261,1016,562,612
2020-09-045962594059785900-0.37%4191,97511,706,636
2020-09-035896596259705860+1.33%6243,06318,152,616
2020-09-025842588459125842+0.68%4631,74710,259,964
2020-09-015950584459685842-1.78%11647,62444,877,076
2020-08-315900595059585862+0.85%4201,95211,544,316
2020-08-285962590059625860-0.81%8444,00623,602,270
2020-08-275980594859905910-0.37%3971,5889,425,724
2020-08-265890597059765878+1.36%7474,78328,411,562
2020-08-2558585890594058540.00%2878525,015,294
2020-08-245886589059085824+0.55%4161,91011,202,004
2020-08-215858585858845736-0.20%7483,33419,409,806
2020-08-205920587059305862-0.84%4541,5459,094,152
2020-08-1959305920596059200.00%4962,22113,197,658
2020-08-185870592059265850+0.85%6742,99417,688,800
2020-08-175856587058905840+0.17%4171,4618,564,862
2020-08-145890586058965736-0.51%6342,65815,519,462
2020-08-135836589059165820+0.93%8094,07423,943,540
2020-08-125824583658625816-0.34%4172,23913,070,966
2020-08-115842585658805822+0.34%5142,18912,803,068
2020-08-105818583658505808+0.24%3851,2897,519,376
2020-08-075814582258405784+0.14%4972,17812,649,450
2020-08-065870581459045804-1.12%7423,35419,624,656
2020-08-055868588058925814+0.17%10814,76227,950,790
2020-08-045912587059345836-0.71%7403,44120,196,256
2020-08-035810591259205790+1.65%10086,72939,498,922
2020-07-315772581658385728+0.28%6875,23130,310,170
2020-07-305740580058005710+1.22%7835,04429,118,166
2020-07-295710573057305666+0.53%6162,67215,244,812
2020-07-285680570057005642+0.67%4141,7009,625,844
2020-07-2756645662568656360.00%3991,3737,764,392
2020-07-245624566256665620+0.39%2315613,167,270
2020-07-235608564056705608+0.14%3541,1526,496,094
2020-07-225652563256925614-0.85%3741,2937,305,028
2020-07-215680568057305654-0.18%7202,50114,254,828
2020-07-205668569057085632+0.39%5142,20412,495,108
2020-07-175582566856785582+0.67%3832,57714,520,012
2020-07-165600563056325550+0.54%4993,64820,432,192
2020-07-155566560056105560-0.43%3941,7009,490,204
2020-07-145522562456245464+1.30%141812,31768,445,058
2020-07-135606555256365544-1.32%4722,12511,867,988
2020-07-105540562656485510+0.46%7957,84043,737,662
2020-07-095608560056365534-0.71%193014,40580,377,814
2020-07-085694564056965640-1.09%4701,89710,754,548
2020-07-075686570258545536+1.17%93711,46764,867,214
2020-07-065576563656405542+1.08%8716,77038,011,538
2020-07-035552557656005540+0.11%4973,31018,425,556
2020-07-025578557055845516+0.11%9858,14245,173,128
2020-06-305494556455865470+0.61%12236,51536,094,784
2020-06-295468553055345420+0.91%9245,14928,175,788
2020-06-265490548055845442-0.18%7273,37218,524,966
2020-06-255434549055005380+0.92%10334,44724,174,374
2020-06-235502544055145408-1.09%11114,52724,698,162
2020-06-2255105500552054660.00%4882,40513,208,992
2020-06-195498550055005374+0.66%10268,15444,687,956
2020-06-1854505464547454100.00%7963,02616,458,872
2020-06-175506546455065434+0.07%11754,27923,402,154
2020-06-165598546056005460-2.15%22689,22550,865,368
2020-06-155458558055845250+1.90%18149,25350,271,068
2020-06-115604547656165460-2.46%274810,09855,626,628
2020-06-105666561456765612-0.53%14035,51431,061,262
2020-06-095716564457165612-0.14%14068,38947,513,740
2020-06-085714565257685574-4.20%386420,319114,965,312
2020-06-055954590060165872-0.97%280920,974124,873,102
2020-06-046012595860325940-0.77%17808,55451,132,998
2020-06-036088600461145854-1.31%580424,611147,344,440
2020-06-026200608462066054-1.43%479220,502125,471,838
2020-06-016198617262246122+0.85%15866,40539,524,296
2020-05-296138612061846084+0.49%14236,41739,354,084
2020-05-286078609061386000+0.93%12796,18737,721,018
2020-05-276086603462986000-0.26%220610,51364,005,764
2020-05-266196605063706026-2.32%319814,39188,320,492
2020-05-256058619462366012+2.38%16305,92236,480,466
2020-05-225966605060505946+1.51%14545,83235,046,426
2020-05-215988596059905944-0.13%11974,58327,358,772
2020-05-205996596859965906-0.47%12085,16930,753,384
2020-05-195878599659965846+2.67%10926,71239,786,262
2020-05-185890584059385810-0.82%13847,77245,628,156
2020-05-155894588859105868+0.10%3191,91611,273,952
2020-05-145868588259065822+0.17%10123,99023,407,994
2020-05-135892587259405802-0.24%10854,47726,310,454
2020-05-125854588658985802+0.72%8922,88816,971,566
2020-05-085818584458505798+1.00%5281,75210,206,846
2020-05-075800578658565724+0.03%20459,52555,189,372
2020-05-065864578458685774-1.13%9464,87328,332,078
2020-05-055870585058885794-0.07%4382,15812,600,066
2020-05-045774585458805704+1.46%10077,90446,080,022
2020-04-305890577058985726-1.20%14146,15935,607,000
2020-04-295850584058705756+0.07%10754,13724,056,958
2020-04-285850583658705784+0.62%8143,11018,110,056
2020-04-275886580058865744-0.65%15876,28336,364,278
2020-04-245850583858905754-0.98%12684,97828,966,400
2020-04-236036589660365860-1.70%12777,16742,337,250
2020-04-225968599860005714+0.98%5626215,6231,274,180,766
2020-04-215800594059605722+1.92%18797,78045,776,534
2020-04-205732582858385696+1.15%10984,63126,774,020
2020-04-175780576258465702-0.93%12164,64526,764,342
2020-04-165740581658325618+1.32%12095,52431,781,960
2020-04-1557145740574655220.00%178224,217136,521,992
2020-04-145772574057945586-0.17%383821,350120,583,008
2020-04-135900575059585750-4.71%19168,61850,211,570
2020-04-105980603460625966+0.87%12019,54957,338,366
2020-04-096002598260044486-0.30%11907,23643,127,808
2020-04-086042600060425980+0.07%7266,03936,231,464
2020-04-076016599660165984-0.07%7243,77122,606,298
2020-04-065956600060125956+0.40%11618,17949,031,338
2020-04-035960597660105926+0.44%12119,34055,667,698
2020-04-025900595059985900-0.34%7684,66927,811,930
2020-04-016048597060485936-0.33%140916,69899,705,998
2020-03-316016599060905986+0.40%128731,434188,772,728
2020-03-305970596661005912-0.07%211157,890346,023,104
2020-03-276020597060305842-1.00%124222,704135,300,012
2020-03-265974603060785838+0.77%166025,832153,620,128
2020-03-256088598461805722-1.55%292476,082449,535,650
2020-03-246144607862505838-0.69%242533,733203,547,764
2020-03-235900612061245612+1.66%3616106,224627,807,818
2020-03-205950602061005810+0.33%116011,08466,241,960
2020-03-195748600060005552+4.38%126614,42384,851,232
2020-03-185500574857485132+2.75%152624,835137,476,886
2020-03-175248559455945010+1.71%197819,491104,114,688
2020-03-165676550056804632-1.79%5912151,780817,457,544
2020-03-135500560056685382+1.27%209763,209352,253,048
2020-03-125350553055705338+1.10%239480,525441,169,284
2020-03-115394547055365350+1.67%145441,550224,672,586
2020-03-105050538057164708+5.49%319685,094451,381,542
2020-03-065010510051425010+0.59%74417,32388,024,326
2020-03-055032507050905032+0.44%4675,46227,715,764
2020-03-045062504850805024-0.83%2733,21216,271,414
2020-03-035090509051404942+0.20%79415,63379,215,554
2020-03-024940508051004940+2.83%129927,876140,373,000
2020-02-284950494049704820-0.28%1480103,253508,996,506
2020-02-274818495449544818+2.14%1379123,955606,445,304
2020-02-2648064850486247640.00%100836,332175,328,610
2020-02-254876485049004840-1.02%128714,91472,557,590
2020-02-214852490049004850+0.49%123911,03853,806,848
2020-02-204870487648764846+0.08%50510,78852,439,834
2020-02-194818487248724784+0.74%97118,51389,678,110
2020-02-184820483648604740-0.21%193456,163268,176,878
2020-02-174752484648464708+2.02%148040,222191,201,484
2020-02-144780475047864724-0.63%188762,943299,292,336
2020-02-1347744780479247200.00%301370,774335,796,076
2020-02-124770478047884732+0.04%114163,421301,640,332
2020-02-114778477848224730-0.08%124725,591121,765,828
2020-02-104852478248644734-1.44%151018,22886,889,750
2020-02-074840485248524830+0.46%3179,22544,684,912
2020-02-064848483048564826-0.17%3031,4477,000,080
2020-02-054850483848604824-0.29%4954,20120,336,720
2020-02-044900485249084850-0.78%8815,22425,414,772
2020-02-034838489048924802+1.07%98113,18563,692,106
2020-01-314820483848404794+0.21%8249,65046,498,178
2020-01-304772482848284752+0.96%5295,91428,383,042
2020-01-294760478247904754+0.04%4673,67917,563,308
2020-01-284732478047804698+0.93%180317,04480,872,276
2020-01-274724473647404670+0.08%141213,36763,042,016
2020-01-244744473247644728-0.21%11272,39311,330,798
2020-01-234712474247544700+0.17%4101,6978,040,624
2020-01-224750473447664710-0.13%25837,09233,559,594
2020-01-214764474047884740-0.34%21605,04223,977,414
2020-01-204744475647704742+0.34%16325,68627,053,500
2020-01-174780474048304730-0.92%255315,75174,836,212
2020-01-164728478447844704+1.40%7063,45316,418,794
2020-01-154730471847424700-0.25%13304,76322,459,116
2020-01-144728473047744712+0.42%14305,37025,466,464
2020-01-134700471047784688+0.21%11936,88032,509,934
2020-01-104692470047584668-0.21%8166,37729,998,858
2020-01-094768471047704700-0.97%7816,62231,312,768
2020-01-084780475647804738-0.38%5242,53112,047,568
2020-01-064760477447744756-0.21%2341,8358,750,588
2020-01-0347904784480046960.00%4773,11714,826,228

Архив котировок акции AKRN по годам

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