Акрон

AKRN

20056 ₽ -1.41% ↓

История котировок AKRN

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	18800	18850	18850	18652	+0.27%	1347	2,243	42,042,540
2023-12-28	18716	18800	18830	18652	-0.27%	1390	2,930	54,868,788
2023-12-27	18726	18850	18850	18662	+0.01%	1442	2,422	45,422,536
2023-12-26	18772	18848	18848	18700	+0.05%	339	1,016	19,081,522
2023-12-25	18596	18838	18846	18558	+1.42%	650	2,451	45,999,588
2023-12-22	18720	18574	18826	18572	-1.41%	1436	2,164	40,419,600
2023-12-21	18832	18840	18848	18726	+0.04%	226	691	12,979,254
2023-12-20	18744	18832	18832	18710	+0.17%	382	1,094	20,531,880
2023-12-19	18848	18800	18848	18708	-0.27%	352	829	15,555,544
2023-12-18	18888	18850	18980	18704	-0.20%	1609	2,609	49,044,660
2023-12-15	18696	18888	18940	18696	+0.41%	309	1,005	18,935,920
2023-12-14	18732	18810	18818	18672	+0.09%	1366	2,465	46,207,352
2023-12-13	18726	18794	18848	18670	-0.19%	1300	1,980	37,133,544
2023-12-12	18736	18830	18830	18634	0.00%	1490	2,680	50,185,026
2023-12-11	18876	18830	18876	18660	-0.25%	1403	2,239	41,994,358
2023-12-08	18806	18878	18902	18712	-0.11%	1365	2,049	38,532,832
2023-12-07	18848	18898	18928	18700	+0.41%	1410	2,239	42,113,752
2023-12-06	18802	18820	18936	18644	-0.11%	1293	1,998	37,551,428
2023-12-05	18848	18840	18940	18508	-0.56%	677	2,471	46,343,598
2023-12-04	18980	18946	18988	18732	-0.18%	480	1,200	22,609,926
2023-12-01	18798	18980	18980	18750	+0.23%	318	812	15,315,874
2023-11-30	18870	18936	18940	18720	+0.68%	240	674	12,681,252
2023-11-29	18856	18808	18946	18796	-0.73%	197	534	10,071,984
2023-11-28	18720	18946	18950	18702	-0.02%	392	1,264	23,838,370
2023-11-27	18922	18950	18950	18522	+0.11%	687	2,357	44,171,622
2023-11-24	18920	18930	18960	18700	+0.16%	469	1,940	36,518,134
2023-11-23	18882	18900	18924	18802	-0.15%	225	564	10,642,044
2023-11-22	18920	18928	18974	18864	-0.22%	188	413	7,810,418
2023-11-21	18946	18970	18970	18858	+0.01%	164	497	9,402,680
2023-11-20	18934	18968	18996	18888	-0.16%	251	619	11,721,316
2023-11-17	18980	18998	18998	18834	+0.09%	237	468	8,860,576
2023-11-16	18806	18980	18980	18802	+0.12%	289	651	12,290,212
2023-11-15	18948	18958	18958	18652	+0.05%	490	1,286	24,191,828
2023-11-14	19040	18948	19090	18750	-0.43%	451	1,174	22,134,760
2023-11-13	18986	19030	19178	18902	+0.06%	1458	1,931	36,740,568
2023-11-10	19000	19018	19400	18718	+0.09%	844	2,693	50,998,942
2023-11-09	18956	19000	19030	18798	+0.23%	1361	1,765	33,443,050
2023-11-08	18950	18956	18958	18800	-0.05%	275	868	16,368,772
2023-11-07	18990	18966	19018	18852	-0.17%	194	573	10,837,672
2023-11-06	19020	18998	19020	18818	+0.15%	246	751	14,203,532
2023-11-03	18910	18970	18998	18732	+0.36%	318	818	15,417,816
2023-11-02	18900	18902	18950	18762	+0.01%	268	607	11,444,420
2023-11-01	18758	18900	18900	18710	-0.16%	403	863	16,236,928
2023-10-31	18952	18930	19126	18670	-0.47%	537	1,365	25,779,174
2023-10-30	18996	19020	19020	18846	+0.13%	214	413	7,818,814
2023-10-27	18906	18996	19028	18300	-0.02%	990	2,970	55,719,142
2023-10-26	19150	19000	19150	18880	-0.28%	440	975	18,485,768
2023-10-25	18914	19054	19194	18812	+0.50%	1288	2,488	47,434,562
2023-10-24	18988	18960	19008	18840	-0.16%	677	1,040	19,696,500
2023-10-23	19020	18990	19020	18832	-0.06%	371	870	16,439,838
2023-10-20	19094	19002	19136	18958	-0.55%	217	538	10,224,568
2023-10-19	18992	19108	19190	18600	+0.42%	1500	2,145	40,837,562
2023-10-18	19104	19028	19222	19002	-1.02%	477	1,037	19,809,892
2023-10-17	19116	19224	19278	19100	+0.32%	476	915	17,564,880
2023-10-16	18998	19162	19338	18938	+0.86%	1604	2,609	49,939,952
2023-10-13	19044	18998	19338	18930	-0.12%	1375	2,827	54,051,500
2023-10-12	18930	19020	19036	18874	-0.15%	300	608	11,517,278
2023-10-11	18998	19048	19158	18892	+0.52%	1303	1,665	31,717,240
2023-10-10	18942	18950	19146	18822	-0.26%	1480	2,771	52,521,596
2023-10-09	19018	19000	19368	18920	-0.11%	1142	2,614	50,062,624
2023-10-06	18994	19020	19080	18874	+0.37%	241	648	12,288,582
2023-10-05	19000	18950	19000	18800	-0.26%	206	426	8,049,560
2023-10-04	18918	19000	19074	18874	-0.06%	299	709	13,456,652
2023-10-03	18990	19012	19012	18872	+0.09%	198	315	5,961,620
2023-10-02	19152	18994	19152	18868	-0.28%	354	863	16,399,942
2023-09-29	19070	19048	19200	18818	-0.15%	484	1,015	19,286,222
2023-09-28	19150	19076	19190	19020	+0.08%	345	1,071	20,476,400
2023-09-27	18992	19060	19188	18906	+0.36%	521	1,249	23,888,050
2023-09-26	18980	18992	18992	18650	+0.70%	384	941	17,765,418
2023-09-25	18900	18860	18990	18602	-0.21%	504	1,313	24,670,926
2023-09-22	18840	18900	19008	18676	+0.28%	651	2,524	47,559,938
2023-09-21	18682	18848	18876	18350	+0.15%	856	2,592	48,336,340
2023-09-20	18806	18820	19006	18232	-0.70%	1497	5,440	101,056,940
2023-09-19	18982	18952	19078	18500	-0.16%	1219	3,183	59,533,532
2023-09-18	19046	18982	19238	18848	-0.98%	624	1,371	26,108,744
2023-09-15	19058	19170	19286	19016	+0.62%	491	1,216	23,284,216
2023-09-14	19156	19052	19500	17500	-1.18%	3086	9,610	181,122,544
2023-09-13	19006	19280	19392	19006	+1.47%	2371	4,149	79,751,888
2023-09-12	19198	19000	19280	18970	-0.31%	1071	2,900	55,354,752
2023-09-11	19850	19060	19850	18902	-2.25%	1300	3,494	67,244,722
2023-09-08	19220	19498	19796	18798	+1.46%	3864	10,229	197,069,392
2023-09-07	20512	19218	20728	18496	-6.46%	8367	21,213	417,668,808
2023-09-06	19282	20546	21400	19206	+7.06%	24929	72,813	1,501,353,000
2023-09-05	19430	19192	19534	19172	-1.16%	899	2,043	39,395,736
2023-09-04	19364	19418	19586	19340	+0.30%	703	1,854	36,063,836
2023-09-01	19148	19360	19636	19148	+0.83%	1413	3,836	74,456,918
2023-08-31	19220	19200	19272	19104	+0.46%	584	1,459	27,971,504
2023-08-30	19302	19112	19302	19102	-0.42%	465	1,166	22,396,752
2023-08-29	19298	19192	19336	19102	-0.30%	859	1,907	36,652,582
2023-08-28	19372	19250	19438	19180	-0.53%	1434	3,563	68,668,604
2023-08-25	19356	19352	19428	19318	-0.02%	241	539	10,444,626
2023-08-24	19350	19356	19400	19304	-0.23%	333	1,012	19,603,754
2023-08-23	19720	19400	19720	19312	-0.23%	593	1,553	30,220,698
2023-08-22	19500	19444	19590	19320	-0.29%	710	1,555	30,221,380
2023-08-21	19700	19500	19800	19450	-0.32%	866	1,856	36,392,000
2023-08-18	19500	19562	19758	19404	+0.31%	833	2,130	41,703,142
2023-08-17	20000	19502	20000	19390	+0.54%	1263	3,113	61,100,818
2023-08-16	19240	19398	19920	19150	+0.99%	3265	7,595	148,486,134
2023-08-15	19248	19208	19476	19032	-0.29%	1217	2,982	57,461,290
2023-08-14	19318	19264	19876	19124	-0.28%	3007	7,166	140,609,350
2023-08-11	19520	19318	19598	19184	-1.03%	612	1,181	22,865,802
2023-08-10	19212	19520	19598	19212	+1.51%	834	1,785	34,724,198
2023-08-09	19180	19230	19396	19180	-0.07%	365	728	14,064,454
2023-08-08	19418	19244	19490	18952	-0.06%	781	1,710	32,820,934
2023-08-07	19168	19256	19520	19056	+1.19%	1185	2,511	48,653,968
2023-08-04	19446	19030	19780	19020	-2.12%	1475	3,164	61,343,620
2023-08-03	19410	19442	19548	19378	+0.36%	572	1,204	23,416,834
2023-08-02	19600	19372	19648	18840	-1.17%	1824	4,289	82,846,140
2023-08-01	19600	19602	20050	19502	+0.37%	850	2,077	40,815,490
2023-07-31	19500	19530	19658	19236	+0.73%	977	2,280	44,386,388
2023-07-28	19450	19388	19604	19190	-0.32%	1107	3,042	58,959,772
2023-07-27	19674	19450	19798	19408	-0.54%	1778	3,820	74,913,188
2023-07-26	19696	19556	19902	19310	-0.71%	1127	2,992	58,705,506
2023-07-25	19246	19696	20144	19246	+2.34%	3444	9,413	185,698,600
2023-07-24	19260	19246	19370	19202	-0.05%	492	1,075	20,735,416
2023-07-21	19390	19256	19700	19150	-0.45%	1051	2,511	48,696,384
2023-07-20	19096	19344	19440	19052	+1.09%	999	2,399	46,201,130
2023-07-19	19050	19136	19200	18990	+0.48%	737	1,425	27,201,864
2023-07-18	18992	19044	19092	18990	+0.25%	495	1,062	20,215,784
2023-07-17	18950	18996	19050	18890	-0.24%	510	942	17,874,506
2023-07-14	19076	19042	19320	18924	+0.21%	1009	2,337	44,655,504
2023-07-13	19004	19002	19192	18964	0.00%	484	1,038	19,772,990
2023-07-12	19156	19002	19156	19000	-0.49%	445	863	16,441,248
2023-07-11	19248	19096	19338	19058	-0.63%	418	807	15,465,602
2023-07-10	19100	19218	19250	19072	+1.06%	757	1,437	27,570,548
2023-07-07	18992	19016	19050	18920	+0.37%	302	624	11,855,168
2023-07-06	18944	18946	19120	18880	+0.20%	572	1,385	26,300,832
2023-07-05	18864	18908	18908	18824	+0.04%	234	574	10,831,412
2023-07-04	18900	18900	18910	18768	+0.05%	299	597	11,241,126
2023-07-03	18968	18890	18980	18854	-0.41%	226	502	9,497,462
2023-06-30	18866	18968	18988	18830	+0.36%	270	593	11,207,730
2023-06-29	18922	18900	18942	18812	-0.03%	251	501	9,456,784
2023-06-28	18928	18906	18928	18822	+0.04%	228	439	8,283,602
2023-06-27	18922	18898	19000	18870	-0.54%	247	414	7,835,444
2023-06-26	18784	19000	19000	18652	0.00%	786	1,855	34,899,204
2023-06-23	18988	19000	19000	18844	+0.06%	404	925	17,495,596
2023-06-22	19050	18988	19050	18896	-0.06%	314	678	12,850,742
2023-06-21	18958	19000	19044	18920	0.00%	416	816	15,492,790
2023-06-20	18816	19000	19000	18800	+0.64%	606	1,408	26,579,236
2023-06-19	18820	18880	18880	18760	+0.10%	503	1,175	22,133,666
2023-06-16	18902	18862	18902	18802	-0.01%	352	784	14,769,306
2023-06-15	18840	18864	18920	18774	+0.07%	469	1,256	23,656,532
2023-06-14	18958	18850	19064	18830	-0.94%	754	1,703	32,198,962
2023-06-13	19188	19028	19300	18934	+0.16%	700	1,484	28,336,570
2023-06-09	18998	18998	19000	18882	+0.08%	351	893	16,929,850
2023-06-08	18898	18982	18998	18898	+0.42%	275	650	12,314,068
2023-06-07	18922	18902	18978	18834	-0.26%	204	421	7,964,260
2023-06-06	18882	18952	18954	18630	+0.30%	446	1,193	22,451,246
2023-06-05	19000	18896	19100	18700	-0.52%	796	2,110	39,920,018
2023-06-02	18996	18994	19000	18790	+0.13%	505	1,280	24,197,440
2023-06-01	18998	18970	19100	18800	-0.07%	381	941	17,822,512
2023-05-31	18880	18984	18994	18700	+0.55%	527	1,777	33,529,040
2023-05-30	19026	18880	19094	18780	-0.64%	545	1,204	22,767,458
2023-05-29	19066	19002	19154	19000	+0.01%	409	827	15,753,376
2023-05-26	19084	19000	19090	18946	+0.05%	434	897	17,064,238
2023-05-25	18914	18990	19036	18600	+0.74%	959	2,679	50,400,866
2023-05-24	19000	18850	19092	18750	-0.78%	472	1,363	25,754,518
2023-05-23	18970	18998	19000	18714	+0.04%	441	1,119	21,119,446
2023-05-22	19070	18990	19200	18422	-0.15%	1278	3,227	60,717,878
2023-05-19	18810	19018	19020	18704	+0.11%	954	3,626	68,329,470
2023-05-18	19752	18998	19752	18628	-3.04%	3464	10,716	203,927,532
2023-05-17	19706	19594	19870	19560	-0.53%	653	1,972	38,882,890
2023-05-16	19520	19698	19890	19352	+1.76%	1455	4,588	90,064,616
2023-05-15	19210	19358	19730	19196	+0.74%	1772	4,549	88,343,414
2023-05-12	19486	19216	19486	19176	-0.60%	494	1,187	22,898,112
2023-05-11	19298	19332	19384	19280	+0.56%	583	1,952	37,702,464
2023-05-10	19090	19224	19348	18922	+0.66%	1041	2,510	48,253,472
2023-05-08	19000	19098	19098	18758	+0.52%	337	779	14,722,692
2023-05-05	19000	19000	19058	18800	0.00%	570	1,807	34,242,896
2023-05-04	19000	19000	19242	18604	0.00%	3235	8,030	151,295,216
2023-05-03	18888	19000	19238	18750	-0.04%	859	2,220	42,081,066
2023-05-02	19086	19008	19172	18802	-0.41%	1071	2,821	53,547,276
2023-04-28	19382	19086	19498	18852	-1.49%	1267	2,973	56,894,982
2023-04-27	19400	19374	19518	19300	-0.13%	468	1,103	21,415,692
2023-04-26	19308	19400	19500	19268	+0.53%	688	1,539	29,877,970
2023-04-25	19320	19298	19490	19254	-0.17%	613	1,429	27,644,282
2023-04-24	19400	19330	19660	19262	-0.03%	1220	3,109	60,449,876
2023-04-21	19622	19336	19762	19200	-1.46%	1120	2,536	49,120,534
2023-04-20	19700	19622	19970	19234	+0.56%	1901	5,029	98,394,776
2023-04-19	20996	19512	21000	19312	+1.27%	8017	20,738	413,580,572
2023-04-18	19208	19268	19500	18936	+1.39%	2197	6,120	117,794,648
2023-04-17	18930	19004	19250	18850	+0.39%	1405	3,383	64,488,138
2023-04-14	19120	18930	19190	18736	-0.99%	2692	6,796	128,829,670
2023-04-13	19298	19120	21128	19120	+0.02%	20732	59,084	1,182,231,630
2023-04-12	19008	19116	19376	18904	+0.89%	4256	11,455	219,082,402
2023-04-11	18910	18948	19000	18546	+0.21%	1304	4,121	77,651,350
2023-04-10	18864	18908	19000	18700	+0.22%	934	4,009	75,576,628
2023-04-07	18750	18866	18890	18580	+0.62%	954	4,053	76,016,148
2023-04-06	18750	18750	18750	18556	+0.62%	774	2,888	53,858,514
2023-04-05	18576	18634	18700	18458	+0.56%	702	1,619	30,144,558
2023-04-04	18738	18530	18782	18480	-0.66%	875	2,071	38,519,508
2023-04-03	18600	18654	18998	18484	+0.79%	827	2,362	44,009,184
2023-03-31	18788	18508	18788	18400	-0.88%	859	1,965	36,395,016
2023-03-30	18920	18672	18920	18300	-0.95%	1142	2,573	48,036,030
2023-03-29	18706	18852	19340	18650	+1.19%	2642	7,563	143,990,870
2023-03-28	18914	18630	19112	18502	-1.50%	1295	2,998	56,158,500
2023-03-27	18730	18914	19138	18730	+0.63%	2405	7,162	135,853,868
2023-03-24	18750	18796	18800	18674	+0.26%	559	1,562	29,276,042
2023-03-23	18702	18748	18800	18606	+0.26%	717	1,786	33,474,064
2023-03-22	18594	18700	18800	18330	+0.56%	1743	3,283	61,124,660
2023-03-21	18400	18596	18680	18314	+1.07%	1870	3,605	66,870,302
2023-03-20	18360	18400	18438	18246	+0.38%	799	2,190	40,163,062
2023-03-17	18300	18330	18490	18252	-0.28%	524	1,605	29,450,146
2023-03-16	18430	18382	18488	18166	+0.17%	577	1,568	28,743,540
2023-03-15	18438	18350	18438	18124	-0.25%	669	1,796	32,920,370
2023-03-14	18444	18396	18444	18350	+0.03%	387	1,059	19,468,198
2023-03-13	18574	18390	18574	18350	-0.76%	1270	3,660	67,484,858
2023-03-10	18510	18530	18576	18460	-0.35%	585	1,293	23,945,282
2023-03-09	18764	18596	18866	18532	-0.90%	764	1,685	31,450,384
2023-03-07	18774	18764	19076	18680	-0.05%	1529	3,667	69,173,396
2023-03-06	18900	18774	18998	18650	-0.16%	928	1,985	37,385,810
2023-03-03	18616	18804	19082	18400	+1.53%	1999	4,930	92,782,732
2023-03-02	18998	18520	19600	18400	-1.95%	3903	10,206	193,472,646
2023-03-01	18440	18888	18996	18440	+2.19%	1959	4,614	86,517,514
2023-02-28	18300	18484	18520	18300	+0.57%	641	1,446	26,621,072
2023-02-27	18338	18380	18574	17940	-0.30%	1171	3,026	55,242,180
2023-02-24	18430	18436	18558	18260	+0.09%	476	1,079	19,867,946
2023-02-22	18474	18420	18580	18228	-0.29%	505	1,033	18,964,142
2023-02-21	18502	18474	19200	18320	+0.01%	1926	4,654	87,025,668
2023-02-20	18334	18472	18500	18066	+0.75%	686	1,754	32,056,758
2023-02-17	18340	18334	18352	18002	-0.03%	1057	2,845	51,789,202
2023-02-16	18372	18340	18800	18250	+0.04%	1529	4,228	77,940,624
2023-02-15	18500	18332	18516	18200	-0.91%	1010	3,254	59,749,344
2023-02-14	18508	18500	18508	18204	+0.19%	1102	2,907	53,316,342
2023-02-13	18588	18464	18678	18304	-0.12%	997	2,083	38,559,150
2023-02-10	18928	18486	19000	18410	-1.60%	1185	2,730	50,640,072
2023-02-09	19200	18786	19200	18424	-1.16%	2209	5,955	111,423,644
2023-02-08	18820	19006	19850	18700	+2.00%	6991	18,284	352,772,172
2023-02-07	19198	18634	19198	18460	-1.25%	2100	5,611	105,365,594
2023-02-06	18350	18870	19700	18350	+2.83%	7367	19,262	366,734,258
2023-02-03	18766	18350	19184	18186	-2.13%	3370	8,329	155,916,312
2023-02-02	19888	18750	19888	18700	-4.85%	5443	12,090	232,604,594
2023-02-01	18120	19706	22300	18120	+8.35%	20635	50,991	1,032,567,694
2023-01-31	18272	18188	18298	18132	+0.35%	470	1,218	22,206,344
2023-01-30	18000	18124	18124	17960	+0.70%	1907	2,476	44,691,252
2023-01-27	18058	17998	18058	17960	-0.29%	168	404	7,269,390
2023-01-26	17950	18050	18088	17950	-0.02%	1684	1,837	33,194,920
2023-01-25	17992	18054	18100	17950	+0.03%	1751	2,084	37,661,812
2023-01-24	18014	18048	18100	17950	+0.32%	466	1,358	24,462,218
2023-01-23	17982	17990	18018	17892	-0.08%	327	1,002	17,999,194
2023-01-20	17982	18004	18230	17948	-0.01%	369	1,378	24,833,592
2023-01-19	18032	18006	18032	17870	+0.03%	246	595	10,689,690
2023-01-18	17966	18000	18098	17934	-0.11%	237	548	9,864,246
2023-01-17	18010	18020	18076	17952	+0.06%	355	866	15,601,872
2023-01-16	18000	18010	18026	17920	+0.09%	348	797	14,340,532
2023-01-13	18002	17994	18012	17946	+0.08%	194	302	5,427,694
2023-01-12	18000	17980	18148	17850	-0.07%	402	1,200	21,564,566
2023-01-11	17900	17992	18026	17900	-0.40%	208	575	10,339,660
2023-01-10	17976	18064	18064	17864	+0.30%	263	714	12,823,128
2023-01-09	18076	18010	18098	17920	+0.03%	273	495	8,916,330
2023-01-06	18198	18004	18198	18000	-1.11%	252	478	8,637,798
2023-01-05	18240	18206	18248	18062	-0.24%	272	603	10,928,986
2023-01-04	18348	18250	18362	18038	-0.33%	534	1,427	25,975,622
2023-01-03	18218	18310	18326	18136	0.00%	232	479	8,755,006

Архив котировок акции AKRN по годам

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