Акрон

AKRN

  20056 ₽  -1.41% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Акрон
  5. История котировок
  6. 2021

История котировок AKRN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-3012520123581264012268-1.29%19326,25377,813,490
2021-12-2912750125201277012476-1.34%14906,95287,822,340
2021-12-2812838126901283812520+0.40%13984,89861,892,490
2021-12-2712660126401306012452+1.44%24478,583108,976,580
2021-12-2412290124601270012142+1.88%29528,465105,236,044
2021-12-2313000122301314212222-4.88%367612,975163,338,974
2021-12-2212876128581349612600-2.15%25209,123118,886,292
2021-12-2113148131401348812946+1.15%316111,402150,643,722
2021-12-2012500129901398012486+3.52%743426,936354,683,150
2021-12-1712150125481255212096+3.39%23568,447104,986,688
2021-12-1612690121361269012022-1.72%20277,25589,564,010
2021-12-1512600123481269812300-0.39%272410,185126,718,634
2021-12-1412002123961284011428+2.43%762932,198392,279,490
2021-12-1313002121021313012102-10.04%796731,113390,432,104
2021-12-1014520134521457013422-8.59%1570264,435900,655,212
2021-12-0913362147161475013200+11.48%1258652,389732,494,452
2021-12-0813140132001328013000+1.79%291512,249161,289,760
2021-12-0713090129681313612766+0.62%25469,130118,213,368
2021-12-0612706128881308612598+3.19%510619,191247,028,226
2021-12-0312498124901256012220+0.37%22868,489105,500,406
2021-12-0212540124441280012322-0.77%338911,592145,256,368
2021-12-0113248125401324812450-3.54%579820,974269,041,866
2021-11-3013154130001325212900-0.99%25538,543111,661,486
2021-11-2912950131301333012850+2.55%533118,908248,799,524
2021-11-2612900128041333212514-2.73%403415,216197,287,354
2021-11-2513328131641335012734+1.65%587921,047276,811,038
2021-11-2412306129501310012306+5.97%685224,756315,929,286
2021-11-2311870122201225011412+3.56%488320,687249,120,316
2021-11-2212348118001235011130-2.51%963436,761430,245,058
2021-11-1911730121041270011730+1.10%1050137,857465,726,504
2021-11-1812856119721324011860-6.10%1287447,406597,693,528
2021-11-1712612127501348812012+1.13%29117117,0641,509,852,900
2021-11-1611050126081288411050+14.12%1499865,096778,748,054
2021-11-1510492110481105010216+6.93%459618,721202,255,080
2021-11-1210288103321140010212+0.90%554222,562238,803,474
2021-11-11975010240105909610+5.65%541421,060214,306,616
2021-11-109900969299009630-0.51%7132,17021,067,576
2021-11-099948974299789574-1.30%14124,82747,301,714
2021-11-0898929870100669818+0.71%23699,37692,871,472
2021-11-059420980098689398+5.38%359612,071116,558,350
2021-11-0398649300101608896-3.00%764634,222325,063,246
2021-11-029922958899229488-3.64%515016,267157,099,840
2021-11-0188309950102888830+10.58%782232,096309,478,468
2021-10-298924899890248762+0.81%15926,48457,793,276
2021-10-288806892689948614+1.66%12775,55948,718,052
2021-10-279060878090888612-2.73%12065,00644,057,136
2021-10-268940902691488900+1.21%12914,76742,944,164
2021-10-258652891889508568+3.46%17137,05162,303,148
2021-10-228900862089988620-2.47%15506,20354,349,808
2021-10-218960883891148808-0.83%14285,07545,149,980
2021-10-209200891292008850-2.56%23357,80670,065,356
2021-10-198900914692868850+3.34%348715,193138,601,296
2021-10-188700885091508526+2.48%384217,016151,246,424
2021-10-158680863689008488-0.09%212010,56491,584,936
2021-10-148680864486948538+0.86%11144,10835,490,508
2021-10-138550857088388264+0.75%284012,803110,655,008
2021-10-128742850689608452-2.43%358815,173131,076,862
2021-10-118536871888468462+3.56%323014,863129,520,606
2021-10-088200841891448200+3.04%1025844,351385,441,112
2021-10-077720817083307442+6.30%630025,881207,386,510
2021-10-067284768677807284+4.29%257313,620102,370,202
2021-10-057440737074747244-0.94%13176,08744,827,918
2021-10-047178744074667154+3.79%21339,60970,085,148
2021-10-017048716871767000+2.40%10545,50639,142,066
2021-09-306818700070906624+2.19%20309,15163,449,974
2021-09-296960685071466806-1.72%12747,30850,641,792
2021-09-287166697072166910-1.33%15299,05664,092,300
2021-09-277174706472767064-0.14%15808,60061,676,934
2021-09-247180707472187050-0.81%6452,73619,391,598
2021-09-237032713272307010+1.62%276812,50489,387,102
2021-09-227100701872886828-0.03%321917,695124,369,850
2021-09-216412702071986364+9.52%546423,524162,703,600
2021-09-206640641066706410-4.01%19745,83537,862,224
2021-09-176724667868106652-0.77%8712,86119,245,066
2021-09-166810673068806672-1.12%9153,62624,654,080
2021-09-156860680669506806-0.32%10073,19121,931,798
2021-09-147370682875326672+1.31%23719,98969,297,130
2021-09-136700674068486630+1.23%9045,03934,016,304
2021-09-106500665866946450+2.05%6904,74231,251,946
2021-09-096740652467406524-2.66%10603,62823,933,924
2021-09-086456670267786310+3.75%294313,20785,804,240
2021-09-076998646072806216-6.94%785640,957270,410,450
2021-09-066800694269726644+2.39%170515,070103,902,044
2021-09-036640678068006640+1.38%7002,04913,828,100
2021-09-026528668868006462+2.33%10463,41422,612,896
2021-09-016558653666506512-0.40%5651,85412,167,190
2021-08-316460656266106460+1.48%8522,89518,976,594
2021-08-306570646668006404-1.04%24978,45556,011,258
2021-08-276412653465766330+1.74%13235,33134,609,452
2021-08-266566642266346380-1.32%22309,33660,288,108
2021-08-256092650866806086+6.86%543025,374163,456,388
2021-08-246036609060906016+1.06%6724,25225,712,594
2021-08-235982602661045982+0.90%14716,75740,698,938
2021-08-205946597259725934+0.40%3459485,641,510
2021-08-195924594859565886+0.41%5054,39126,018,282
2021-08-185900592459285898+0.27%2892,04312,079,644
2021-08-175904590859205886-0.14%5302,35913,926,048
2021-08-165930591659385896+0.27%3622,60615,392,900
2021-08-135928590059405884-0.47%10873,26919,322,936
2021-08-126002592860085920-1.20%9465,38532,081,398
2021-08-115996600060005976+0.47%3031,0276,154,028
2021-08-105972597260005928-0.13%5552,34013,970,868
2021-08-0959805980604259740.00%5302,88117,292,032
2021-08-065994598060165964-0.23%3369185,491,748
2021-08-055970599460225970+0.81%4501,3928,344,538
2021-08-046008594660465944-1.03%13685,65333,895,304
2021-08-036042600860766000-0.73%7632,75516,614,796
2021-08-0260526052607460040.00%5632,11312,783,390
2021-07-306074605260806030-0.46%3761,3428,130,228
2021-07-296062608061006016+0.33%6172,64416,002,828
2021-07-286082606060906042+0.10%3651,3248,027,676
2021-07-276002605469825988+0.63%16435,35732,530,154
2021-07-266030601660585984-0.03%5612,45314,760,200
2021-07-235956601860405956+0.37%2938845,313,442
2021-07-225968599660205962+0.03%4191,6319,794,950
2021-07-215980599460045950+0.20%2016253,741,770
2021-07-205966598259825934+0.30%2541,1386,789,814
2021-07-195992596460145922-0.50%5642,52715,047,828
2021-07-165974599460305974+0.33%4301,6529,920,280
2021-07-155944597460025916+0.47%4201,86311,110,576
2021-07-145962594659845940-0.23%8334,91229,250,312
2021-07-135982596060025950-0.47%4871,4108,425,936
2021-07-126006598860185970-0.33%5742,05912,336,914
2021-07-096046600860465948-0.50%4101,73410,430,774
2021-07-085956603860425894+1.11%7804,52927,173,486
2021-07-075968597259985960+0.07%3771,3267,921,728
2021-07-065966596859865956+0.03%2045873,502,082
2021-07-055966596659765954-0.13%1997294,348,294
2021-07-025948597459845940+0.61%3037444,438,206
2021-07-015970593859825926+0.10%3266603,925,282
2021-06-305962593259705932-0.24%3511,5409,166,404
2021-06-295970594659705924-0.07%4571,4378,533,554
2021-06-285990595059985940-0.17%2556734,005,734
2021-06-255970596059765950+0.20%3831,5269,095,436
2021-06-245990594860125948-0.30%3791,4018,352,792
2021-06-235978596659905956+0.27%3591,1366,788,976
2021-06-2258125950597458120.00%6022,68715,877,430
2021-06-215970595059985736-0.80%7603,59221,346,238
2021-06-185998599860005970-0.23%2735933,551,000
2021-06-176026601261205978+0.87%13184,97730,064,830
2021-06-165976596060425900+0.03%8782,32513,860,810
2021-06-155976595859785952-0.20%5001,4628,717,174
2021-06-145964597061185960+0.07%4328965,367,164
2021-06-115946596660205926+0.30%4161,2057,189,566
2021-06-105926594859605926-0.20%5681,90811,337,916
2021-06-095980596059805920-0.37%3479415,608,020
2021-06-086000598260005962-0.10%4341,2507,478,906
2021-06-075912598860205912-0.70%8434,15424,850,232
2021-06-046000603060385974+0.50%5631,6169,715,722
2021-06-036058600060825980-0.60%6263,26619,680,360
2021-06-026078603660806020-0.20%4951,4808,925,198
2021-06-016072604860966014-0.03%6641,3838,373,636
2021-05-315998605062125968+1.14%10843,53021,399,982
2021-05-285966598259925966+0.54%4381,0586,327,652
2021-05-275998595060025930-0.83%14033,35420,009,208
2021-05-266040600060406000-1.12%10666,10236,761,184
2021-05-256080606860946054+0.17%4671,3758,343,372
2021-05-246026605860806024-0.20%5512,20813,352,234
2021-05-216066607060906010-0.10%5351,6199,800,840
2021-05-206044607660966042+0.86%5691,5349,288,134
2021-05-196018602460565966+0.23%10064,96629,919,122
2021-05-185970601060305950+1.08%11816,77040,540,114
2021-05-175982594660005920-0.13%4861,3618,096,302
2021-05-145982595459845924-0.23%2956493,861,576
2021-05-135998596859985914-0.23%4152,17212,919,632
2021-05-125950598260005930+0.54%4891,2227,306,224
2021-05-115946595059565880+0.07%6812,09612,406,948
2021-05-105978594659985924-0.30%5601,3738,163,334
2021-05-076010596460165944-0.77%9623,12318,679,452
2021-05-066098601061226010-1.22%5221,2467,539,580
2021-05-056090608460946040+0.73%4558865,374,108
2021-05-046016604061226004+0.97%11525,82035,132,164
2021-04-306140598261925982-2.57%6561,96611,974,456
2021-04-296154614061726118+0.16%4138805,406,790
2021-04-286130613061726130+0.07%4699395,772,562
2021-04-276206612662106102-0.71%5061,2367,622,388
2021-04-266144617062086142+0.52%7701,4418,903,634
2021-04-236158613861846110-0.20%6491,4428,871,026
2021-04-226154615061646106-0.19%5511,0886,667,304
2021-04-216092616261686086+1.02%4921,1807,243,164
2021-04-206154610061706098-0.94%5171,4418,855,380
2021-04-196210615862106080-0.39%8592,51815,492,190
2021-04-166182618262006168+0.06%4551,0656,583,422
2021-04-156178617862046150+0.10%7131,80711,167,264
2021-04-146192617262006144-0.42%5831,4789,124,086
2021-04-136222619862426150-0.35%8822,49515,471,422
2021-04-126164622062286122+0.48%11283,50121,657,184
2021-04-096184619062046120-0.26%7812,36114,567,830
2021-04-086220620662626172-0.54%8531,64010,179,742
2021-04-076090624062446068+1.79%13004,45027,570,492
2021-04-066142613061446054-0.23%12767,00342,703,520
2021-04-056270614462706102-0.74%17354,36126,912,010
2021-04-026184619062106180+0.10%5891,0376,424,688
2021-04-016206618463046158-0.35%10417,79948,762,158
2021-03-316132620662806130+1.07%10313,09519,198,794
2021-03-306202614062106118-0.16%10984,79829,651,506
2021-03-296078615061926060+1.22%7232,76516,921,492
2021-03-266100607661166042-0.59%3231,6249,859,032
2021-03-256118611261465982-0.10%8634,38526,586,780
2021-03-246050611861506002+1.22%167212,94478,817,400
2021-03-235986604460485982+0.94%12356,66640,162,534
2021-03-225974598860025966-0.03%3591,2537,498,410
2021-03-195948599060085948-0.03%5431,2027,186,730
2021-03-186010599260105990+0.03%2098294,974,830
2021-03-175990599060105980-0.20%3438495,087,516
2021-03-165980600260165980+0.27%4131,3267,961,872
2021-03-156004598660105984-0.13%4371,0856,502,214
2021-03-125992599460165990-0.10%2527074,243,318
2021-03-116006600060105992-0.07%2125383,228,186
2021-03-106008600460105982-0.10%3859185,505,522
2021-03-096018601060185960+0.23%5471,5979,577,078
2021-03-055968599660105968+0.23%3517524,505,082
2021-03-046000598260085964-0.30%4721,3658,168,796
2021-03-036048600060485990-0.53%4241,2097,280,306
2021-03-026006603260465990+0.67%6512,08712,557,102
2021-03-016006599260185990+0.03%3978565,138,208
2021-02-266022599060325988-0.66%4551,1917,156,594
2021-02-256040603061005982+0.17%5281,5469,308,154
2021-02-245978602060545960+0.67%9473,14918,972,598
2021-02-226030598060385952-0.60%8463,44120,624,616
2021-02-206034601660386004+0.13%2625913,554,858
2021-02-195988600860485902+0.30%11603,93023,544,718
2021-02-186048599060665990-0.99%9423,47120,882,922
2021-02-176090605060946024-0.66%5291,4478,764,608
2021-02-166068609060926022+0.50%6122,44014,785,314
2021-02-156042606060806026+0.40%7062,44814,835,248
2021-02-126024603660465964+0.10%6831,99311,958,784
2021-02-116042603060426004+0.37%5821,75110,542,924
2021-02-106010600860646000+0.03%7222,54715,329,934
2021-02-096116600661166000-1.28%12724,66028,096,248
2021-02-086110608461306070-0.10%5871,5239,282,950
2021-02-056124609061626086-0.52%6492,81117,218,448
2021-02-046096612261426092+0.33%4921,94211,894,896
2021-02-036080610261206062+0.10%5322,43314,833,318
2021-02-026060609661066060+0.56%5081,90611,604,204
2021-02-016110606261106040-0.88%9483,27519,882,614
2021-01-2960706116612060300.00%8013,38420,592,238
2021-01-286010611661165950+1.63%15978,27750,161,020
2021-01-276100601861165986-0.82%13614,85329,385,864
2021-01-266038606861146026+0.46%8073,29219,978,928
2021-01-255972604060505960+0.94%11783,93723,662,554
2021-01-225960598460205948+0.40%5902,19113,122,240
2021-01-216020596060205942-0.43%4521,5779,404,416
2021-01-206000598660145976+0.07%3429175,499,042
2021-01-1960105982602059600.00%8973,75922,515,740
2021-01-185972598260105940+0.50%8102,47614,823,968
2021-01-155960595259905948-0.13%9553,04018,145,694
2021-01-146000596060385940-0.90%9114,39426,298,428
2021-01-135970601460305936+0.74%14689,88059,254,762
2021-01-126014597060285968-0.57%7291,94611,682,396
2021-01-116008600460325994+0.13%6531,74010,468,230
2021-01-086010599660305992+0.07%6401,6019,617,686
2021-01-065982599260385950+0.20%7782,84717,058,860
2021-01-055964598060425964-0.13%9232,85117,113,128
2021-01-0459205988605059200.00%7932,32813,951,230

Архив котировок акции AKRN по годам

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