Акрон

AKRN

  20056 ₽  -1.41% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Акрон
  5. История котировок
  6. 2022

История котировок AKRN

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-3018012182101821018012+0.22%31077814,099,168
2022-12-2918010181701817017502+0.44%5632,32441,725,352
2022-12-2818000180901817618000-0.06%3531,30123,513,706
2022-12-2718092181001810018000+0.04%22061111,023,808
2022-12-2618128180921819218000-0.30%25370112,683,902
2022-12-2318180181461823817910-0.14%36793016,774,344
2022-12-2218212181721832418100-0.22%28058810,714,074
2022-12-2118220182121845018100+0.18%6211,35424,714,264
2022-12-2017990181801822217950+1.01%5561,70330,771,384
2022-12-19180001799818044179500.00%24361010,971,568
2022-12-16181001799818100179020.00%3881,17221,087,796
2022-12-1517964179981802417876-0.12%3601,15420,732,220
2022-12-1417940180201811617940-0.03%24269812,576,868
2022-12-1317960180261802817900+0.12%4391,53527,560,290
2022-12-1218072180041807217960-0.37%24273313,203,540
2022-12-0918006180701807017978+0.01%22279114,262,792
2022-12-0818036180681807217934+0.06%33174813,479,742
2022-12-0718060180581812217850+0.04%4661,32523,849,694
2022-12-0618096180501809617902+0.03%32193616,857,804
2022-12-0517904180441810017900+0.19%5551,75531,606,406
2022-12-0217988180101810017862-0.14%4651,29123,234,764
2022-12-0118010180361814817874+0.20%4501,11520,065,796
2022-11-3017972180001800017620+1.07%7882,16438,660,394
2022-11-2918010178101824817800-1.09%8051,92534,719,046
2022-11-2817936180061841017604+0.59%19745,09091,860,464
2022-11-2517924179001792417702+0.45%5031,57628,106,154
2022-11-2417760178201794017742+0.45%4861,05718,842,940
2022-11-2317554177401775017508+0.33%4791,15620,410,100
2022-11-2217490176821774817370+0.33%9572,83849,722,372
2022-11-2117828176241789417132-0.28%10742,74648,001,606
2022-11-1817926176741792617370-0.43%10332,36341,519,740
2022-11-1717500177501799817112+1.43%14745,04088,943,752
2022-11-1616850175001750016764+1.76%9322,69146,349,074
2022-11-1517104171981721017048+0.93%7551,69929,114,738
2022-11-1416730170401705016712+1.57%6871,36023,085,744
2022-11-1116724167761680016536+0.31%7752,48141,466,628
2022-11-1016600167241674816494+0.70%6942,10835,068,526
2022-11-0916600166081666616432-0.19%5981,71928,524,430
2022-11-0816548166401665216400+0.25%5531,32721,976,910
2022-11-0716368165981670016256+1.64%8151,80029,843,134
2022-11-0316100163301639015780+0.96%11393,87662,781,160
2022-11-0216100161741620016048+0.52%5541,38822,408,158
2022-11-0116118160901618615938+0.56%6111,55524,920,076
2022-10-3116268160001626815800-0.68%9903,75359,751,720
2022-10-2815890161101643615802+2.69%20634,30069,295,284
2022-10-2715542156881577015450+1.54%8772,87844,839,892
2022-10-2615400154501553815102+1.01%9492,57739,629,982
2022-10-2515010152961529814954+1.91%8182,38036,130,302
2022-10-2414932150101520014710+1.10%9732,87343,155,746
2022-10-2114650148461493214650+1.34%8932,18132,325,580
2022-10-2014620146501487414478+0.77%9672,38634,911,428
2022-10-1914802145381480214240-3.08%11412,74339,988,702
2022-10-1815266150001526614740-0.35%15393,81157,194,500
2022-10-1714672150521539214636+2.60%26968,328125,989,742
2022-10-1414920146701494614538-0.95%37790613,325,704
2022-10-1314620148101495014602+1.41%6702,24433,232,650
2022-10-1214224146041496214224+2.53%8011,74825,570,654
2022-10-1114056142441436814018+1.82%4841,26317,962,220
2022-10-1013780139901420013118+0.65%14673,64349,805,020
2022-10-0714334139001452413790-2.95%6171,67723,601,382
2022-10-0614298143221448414166+0.25%39992013,190,452
2022-10-0514530142861464414028-1.54%6351,42620,349,160
2022-10-0415500145101550014300-2.24%12712,75540,346,426
2022-10-0314680148421489814410+3.10%10872,45036,098,406
2022-09-3013538143961500013000+6.20%29389,176129,160,476
2022-09-2914650135561465013440-5.97%18794,31560,154,114
2022-09-2815946144161609814352-4.53%312010,687160,916,540
2022-09-2714444151001590014444+3.78%13343,52952,977,706
2022-09-2615344145501560014310-5.47%17696,38295,175,692
2022-09-2316312153921631815000-5.81%13893,03647,280,004
2022-09-2215600163421677415600+0.74%10062,00833,103,410
2022-09-2115722162221665214252-4.33%21185,26783,657,470
2022-09-2017750169561777415842-4.21%29735,39292,286,166
2022-09-1917568177021779817500+0.77%12151,87733,283,962
2022-09-1617684175661769617532-0.67%49992016,178,350
2022-09-1517550176841772017452+0.65%11331,51826,812,136
2022-09-1417588175701774617422-1.52%18063,05253,641,738
2022-09-1317788178421793417608+0.35%6381,96835,035,030
2022-09-1217838177801810017704-0.34%8241,80032,286,702
2022-09-0917500178401792017500+1.04%13261,85833,119,806
2022-09-0817600176561805017210+0.60%27034,07572,369,190
2022-09-0717480175501762817420-0.41%8141,67829,415,392
2022-09-0617814176221806017366-0.64%25546,503115,551,688
2022-09-0517584177361780017304+0.99%10692,45643,233,498
2022-09-0217770175621777017550-0.43%6651,31723,222,968
2022-09-0117750176381792817600-0.37%9292,22539,436,244
2022-08-3117538177041794617374+0.96%13633,01253,440,160
2022-08-3018032175361830017422-2.58%23665,23993,997,928
2022-08-2917800180001800017500+3.03%16043,64965,121,674
2022-08-2617388174701779417358+0.96%12273,09854,423,332
2022-08-2517308173041747417160-0.02%6031,23121,376,950
2022-08-2417790173081779017106-0.98%8951,78731,055,654
2022-08-2317706174801780017402-1.32%11362,73547,997,124
2022-08-2217600177141794817056+1.87%33089,847173,531,594
2022-08-1917802173881794017124-1.29%26026,194109,241,934
2022-08-1816932176161767616930+3.62%30006,800118,573,676
2022-08-1716822170001756216716+1.07%34298,027137,215,286
2022-08-1615852168201685015800+6.11%21256,173101,190,444
2022-08-1516000158521600015720-0.08%5511,77428,123,218
2022-08-1215800158641600015784-0.16%6241,05616,753,474
2022-08-1116098158901619815852-1.24%6521,45023,198,388
2022-08-1016220160901629815916-0.79%6951,45123,354,734
2022-08-0916150162181637415920+1.71%9582,44039,411,926
2022-08-0815620159461608415500+4.09%14393,69958,392,790
2022-08-0516102153201610215180-4.84%12432,50939,118,340
2022-08-0416100161001631816000+0.31%5611,44123,260,040
2022-08-0316320160501654016014-1.65%6031,11218,072,486
2022-08-0216664163201666416298-1.69%55296615,839,884
2022-08-0116650166001709616560-0.30%7991,59326,572,584
2022-07-2916702166501670216614-0.08%5451,05517,579,352
2022-07-2816932166641697816500-1.24%10261,74629,153,110
2022-07-2716730168741700016730+0.87%8671,60527,089,938
2022-07-2616660167281680016622+0.72%6841,23520,663,340
2022-07-2516782166081684816552-0.20%8931,66427,758,216
2022-07-2216102166421681616032+1.91%14192,68744,388,790
2022-07-2116582163301666216250-2.50%11052,05333,639,940
2022-07-2017100167481719616712-1.47%8641,54626,042,684
2022-07-1917138169981713816864-0.46%8331,84431,345,698
2022-07-1817798170761779816846-1.20%21364,85283,610,234
2022-07-1516750172841848016570+7.73%717617,088297,821,468
2022-07-1416750160441684015600-4.21%40329,462153,324,152
2022-07-1317910167501792016500-5.80%28266,499111,115,326
2022-07-1218096177821839617400-1.53%18843,36159,954,872
2022-07-1118390180581846217624-1.66%13923,12656,532,860
2022-07-0818402183621854018322-0.22%8461,42326,197,790
2022-07-0718000184021858218000+1.74%32924,90190,460,100
2022-07-0617830180881835017502+1.04%33244,89187,735,742
2022-07-0518368179021852017164-2.82%608411,058195,810,230
2022-07-0418770184221880018320-1.28%34255,494101,970,336
2022-07-0118182186601878018000+2.63%35265,509102,197,744
2022-06-3018894181821928817150-3.78%851316,849308,680,136
2022-06-2918056188961896018030+4.80%865917,999336,377,420
2022-06-2818134180301814817702+0.23%35615,696102,553,414
2022-06-2718032179881825017804+0.33%42896,988126,252,534
2022-06-2417722179281809617600+1.22%578311,706209,193,666
2022-06-2317798177121834017500-0.49%818518,659333,191,808
2022-06-2217400178001870017002+2.30%1125228,066503,265,516
2022-06-2117848174001820016852-1.93%1155429,093504,778,554
2022-06-2016500177421835416450+8.82%2204258,7201,030,592,806
2022-06-1715850163041663015338+3.09%1301832,164519,524,666
2022-06-1613852158161587013800+14.53%912421,486321,873,264
2022-06-1513500138101395013402+2.30%25006,92495,055,538
2022-06-1414170135001417013330-4.77%36008,755118,637,212
2022-06-1014438141761443813780-0.66%19093,92155,568,116
2022-06-0915040142701509614204-5.12%27316,33392,278,574
2022-06-0815102150401577414920-1.78%17213,38551,800,238
2022-06-0715546153121554614512-1.51%21294,64969,847,226
2022-06-0616086155461618815350-2.91%15213,31351,930,634
2022-06-0316330160121638415800-1.77%17933,70459,163,228
2022-06-0216600163001663416202-1.75%9742,30737,805,764
2022-06-0116498165901682416356+0.89%10582,31238,502,874
2022-05-3116700164441670416350-1.57%12572,34838,797,118
2022-05-3017358167061735816510-2.22%20285,21187,267,678
2022-05-2717300170861759817000-1.95%13273,49860,503,120
2022-05-2617250174261777417042+2.27%18774,27074,486,072
2022-05-2516754170401732816600+1.91%17814,04968,863,004
2022-05-2416908167201696016170-1.53%20804,14768,587,802
2022-05-2317998169801799816818-4.97%30467,077121,266,914
2022-05-2018380178681850017770-2.20%20605,05591,623,612
2022-05-1918460182701846018160-0.04%12293,01755,185,010
2022-05-1818700182781889417848-2.23%30638,382154,617,214
2022-05-1719226186941925018400-1.35%32148,428158,814,858
2022-05-1619006189501958418700+1.23%40809,741185,982,674
2022-05-1318150187201914818150+3.29%583715,655295,026,888
2022-05-1217786181241900017456+3.22%844122,995424,856,816
2022-05-1117020175581759817020+3.22%21085,46194,634,372
2022-05-0617020170101727016812+0.07%13673,12153,346,688
2022-05-0516852169981723416800+0.21%12152,59844,283,992
2022-05-0417430169621749616926-1.40%11182,78647,829,600
2022-04-2917108172021754017108+0.26%11072,38941,208,048
2022-04-2817052171581787817004+1.18%29717,395128,404,642
2022-04-2716830169581716416630+1.79%17184,36373,646,510
2022-04-2616496166601747416126+1.73%30448,458141,927,104
2022-04-2517950163761795016200-8.77%34978,734147,296,056
2022-04-2218236179501840417700-1.57%12192,48044,716,642
2022-04-2118506182361869618208-1.28%9122,17240,040,290
2022-04-2018448184721893218300-0.13%17243,31161,755,238
2022-04-1919270184961927018000-2.39%24065,433100,193,936
2022-04-1819580189481984018816+0.92%22264,85593,729,450
2022-04-1518910187761917618314-0.71%19784,32381,029,054
2022-04-1419996189101999618900-4.25%22484,43185,463,852
2022-04-1319600197502041218600+2.34%41099,546188,601,820
2022-04-1219700192981994618636-1.92%30366,325121,178,842
2022-04-1120240196762040819600-2.40%24015,058100,445,942
2022-04-0820906201602121619700-3.59%462311,755238,185,600
2022-04-0722248209102300020710-4.91%812522,023475,921,448
2022-04-0619208219902284418640+13.29%1198230,420650,707,222
2022-04-0521100194102112418282-7.62%669014,860290,174,262
2022-04-0421190210122212420062-0.84%39918,136173,765,212
2022-04-0122998211902333220010-7.87%848420,129431,033,790
2022-03-3124500230002458422508+2.91%651915,597359,836,300
2022-03-3028400223502970021674-17.25%1381933,998805,154,126
2022-03-2921674270102762821674+37.08%1721149,9271,272,792,210
2022-03-2815484197041970415484+40.22%1226041,347749,671,474
2022-02-2513362140521499213102+9.32%27227,580105,627,176
2022-02-2415950128541595011744-11.07%408218,636236,416,854
2022-02-2214400144541497011972-0.32%538014,916202,050,020
2022-02-2115798145001579813880-3.83%614825,464366,671,986
2022-02-1815800150781598015000-4.38%32919,769150,581,638
2022-02-1715700157681589215502-0.27%26207,298114,563,282
2022-02-1616092158101630015750+0.41%335010,749171,611,494
2022-02-1515410157461608815338+4.22%523515,910250,360,612
2022-02-1415660151081566014816-3.14%413812,654192,723,930
2022-02-1115798155981588615300-1.89%368710,364161,547,588
2022-02-1015582158981599815470+3.30%660720,489322,773,156
2022-02-0915130153901586014952+3.36%1047235,954553,228,452
2022-02-0816208148901756614864-7.80%2522291,9811,497,048,010
2022-02-0714490161501645013992+11.46%2023079,8371,234,709,446
2022-02-0413152144901455013150+10.73%693530,224421,321,280
2022-02-0313874130861430012740-5.82%648621,727294,054,958
2022-02-0213840138941446413400+0.68%670826,733373,458,450
2022-02-0113024138001408213024+5.96%535119,053260,356,936
2022-01-3112550130241325012454+4.01%28709,772126,016,714
2022-01-2812404125221260012202+0.97%14486,42379,912,580
2022-01-2712142124021245012140+0.27%17087,53393,171,930
2022-01-2612300123681249012100+2.52%20008,575105,675,414
2022-01-2512002120641224811716+0.52%26699,653116,123,172
2022-01-2411986120021216411612+0.15%690832,710392,325,122
2022-01-2112200119841225011692-1.64%348321,683261,080,520
2022-01-2012396121841239611830+1.11%323615,535189,127,428
2022-01-1911366120501206811154+5.19%251510,325121,977,486
2022-01-1811900114561205011326-4.07%387015,898185,702,710
2022-01-1711950119421252611474+0.35%293810,346123,252,672
2022-01-1412430119001269211056-3.82%463716,207194,943,174
2022-01-1311978123721255211952+3.51%441017,292213,007,080
2022-01-1211492119521216611492+4.02%345012,302146,364,992
2022-01-1110968114901164010968+4.76%333612,185138,453,224
2022-01-1011730109681195010912-6.50%360411,593131,740,322
2022-01-0612208117301227411400-4.49%290910,515124,700,146
2022-01-0512408122821249412200-1.19%10363,01837,266,012
2022-01-0412652124301265612394-0.69%11563,23040,382,268
2022-01-03125321251612706124200.00%13053,70246,530,010

Архив котировок акции AKRN по годам

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