Акрон
AKRN
20056 ₽ -1.41% ↓История котировок AKRN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 20454 | 20056 | 20548 | 19850 | -1.41% | 194 | 355 | 7,143,884 |
| 2026-04-16 | 19782 | 20342 | 20546 | 19782 | +1.88% | 314 | 932 | 18,830,682 |
| 2026-04-15 | 20194 | 19966 | 20194 | 19800 | +0.67% | 155 | 336 | 6,706,238 |
| 2026-04-14 | 20064 | 19834 | 20242 | 19754 | -0.36% | 227 | 607 | 12,093,590 |
| 2026-04-13 | 19806 | 19906 | 20614 | 19588 | +0.30% | 896 | 2,110 | 42,259,506 |
| 2026-04-10 | 19964 | 19846 | 20056 | 19504 | -1.05% | 336 | 997 | 19,668,190 |
| 2026-04-09 | 20250 | 20056 | 20490 | 19666 | -1.72% | 594 | 1,537 | 30,904,264 |
| 2026-04-08 | 20398 | 20406 | 20632 | 20032 | -1.58% | 656 | 2,154 | 43,970,372 |
| 2026-04-07 | 20704 | 20734 | 20782 | 20700 | -0.06% | 134 | 272 | 5,633,534 |
| 2026-04-06 | 20848 | 20746 | 20848 | 20662 | -0.24% | 321 | 873 | 18,080,980 |
| 2026-04-03 | 20742 | 20796 | 20910 | 20708 | +0.19% | 263 | 628 | 13,069,848 |
| 2026-04-02 | 20760 | 20756 | 20900 | 20704 | +0.14% | 213 | 509 | 10,589,484 |
| 2026-04-01 | 20738 | 20726 | 20936 | 20700 | -0.08% | 396 | 810 | 16,822,808 |
| 2026-03-31 | 20900 | 20742 | 20940 | 20742 | -0.76% | 194 | 352 | 7,320,908 |
| 2026-03-30 | 20310 | 20900 | 20900 | 20042 | +2.53% | 695 | 1,565 | 32,036,256 |
| 2026-03-27 | 20652 | 20384 | 20850 | 20000 | -1.64% | 595 | 1,235 | 25,326,306 |
| 2026-03-26 | 20700 | 20724 | 20796 | 20700 | +0.12% | 345 | 873 | 18,090,250 |
| 2026-03-25 | 20924 | 20700 | 20988 | 20646 | -1.15% | 498 | 1,530 | 31,779,516 |
| 2026-03-24 | 20968 | 20940 | 21476 | 20700 | +0.03% | 911 | 2,456 | 51,641,730 |
| 2026-03-23 | 20810 | 20934 | 21174 | 20404 | +0.63% | 1401 | 3,757 | 78,659,852 |
| 2026-03-20 | 21012 | 20802 | 21096 | 20700 | -0.86% | 661 | 1,469 | 30,630,218 |
| 2026-03-19 | 20504 | 20982 | 21384 | 20504 | +2.01% | 2415 | 5,219 | 109,545,624 |
| 2026-03-18 | 20524 | 20568 | 20692 | 20220 | -0.29% | 735 | 1,724 | 35,374,364 |
| 2026-03-17 | 20356 | 20628 | 20846 | 20356 | +1.35% | 558 | 1,159 | 23,913,800 |
| 2026-03-16 | 20158 | 20354 | 20900 | 20020 | +1.25% | 1727 | 4,028 | 82,357,964 |
| 2026-03-13 | 20000 | 20102 | 20444 | 19846 | +0.79% | 989 | 2,733 | 54,976,746 |
| 2026-03-12 | 19276 | 19944 | 20488 | 19266 | +2.80% | 1374 | 3,946 | 78,368,888 |
| 2026-03-11 | 19946 | 19400 | 19984 | 19000 | -2.37% | 1547 | 3,964 | 76,953,836 |
| 2026-03-10 | 19846 | 19870 | 20198 | 19706 | +1.04% | 469 | 1,309 | 25,987,854 |
| 2026-03-09 | 19846 | 19666 | 20686 | 19608 | -0.85% | 1435 | 3,878 | 78,084,278 |
| 2026-03-06 | 19874 | 19834 | 20040 | 19580 | -0.68% | 939 | 2,842 | 56,650,182 |
| 2026-03-05 | 19202 | 19970 | 20000 | 19202 | +3.57% | 1076 | 2,725 | 54,090,046 |
| 2026-03-04 | 19082 | 19282 | 19410 | 19082 | +0.48% | 220 | 444 | 8,568,872 |
| 2026-03-03 | 19500 | 19190 | 19838 | 19080 | -1.33% | 673 | 1,242 | 24,302,472 |
| 2026-03-02 | 19292 | 19448 | 19496 | 19000 | +0.77% | 707 | 1,659 | 31,960,854 |
| 2026-02-27 | 19126 | 19300 | 19500 | 18908 | +1.87% | 826 | 1,742 | 33,429,542 |
| 2026-02-26 | 18804 | 18946 | 19426 | 18804 | +0.52% | 1060 | 2,516 | 48,088,058 |
| 2026-02-25 | 18800 | 18848 | 18952 | 18784 | -0.16% | 424 | 908 | 17,132,852 |
| 2026-02-24 | 18896 | 18878 | 18896 | 18698 | +0.33% | 270 | 852 | 16,039,366 |
| 2026-02-20 | 18888 | 18816 | 18896 | 18758 | -0.35% | 205 | 687 | 12,945,266 |
| 2026-02-19 | 18758 | 18882 | 18882 | 18726 | +0.23% | 294 | 1,298 | 24,440,196 |
| 2026-02-18 | 18756 | 18838 | 18880 | 18648 | -0.06% | 335 | 1,021 | 19,211,798 |
| 2026-02-17 | 18560 | 18850 | 18850 | 18450 | +1.65% | 341 | 1,218 | 22,753,856 |
| 2026-02-16 | 18598 | 18544 | 18598 | 18260 | +0.57% | 246 | 617 | 11,389,160 |
| 2026-02-13 | 18650 | 18438 | 18690 | 18438 | -0.37% | 427 | 957 | 17,776,038 |
| 2026-02-12 | 18262 | 18506 | 18650 | 18242 | +0.46% | 272 | 788 | 14,580,276 |
| 2026-02-11 | 18400 | 18422 | 18572 | 18400 | -0.05% | 85 | 188 | 3,475,514 |
| 2026-02-10 | 18478 | 18432 | 18582 | 18412 | -0.31% | 65 | 154 | 2,847,484 |
| 2026-02-09 | 18600 | 18490 | 18650 | 18478 | -0.67% | 123 | 267 | 4,956,772 |
| 2026-02-06 | 18594 | 18614 | 18624 | 18396 | +0.22% | 115 | 385 | 7,142,724 |
| 2026-02-05 | 18502 | 18574 | 18652 | 18252 | -0.08% | 212 | 655 | 12,123,022 |
| 2026-02-04 | 18594 | 18588 | 18838 | 18114 | -0.33% | 482 | 1,550 | 28,837,128 |
| 2026-02-03 | 18484 | 18650 | 18728 | 18484 | +0.11% | 134 | 278 | 5,187,622 |
| 2026-02-02 | 18494 | 18630 | 18830 | 18462 | +0.70% | 268 | 746 | 13,934,364 |
| 2026-01-30 | 18700 | 18500 | 18796 | 18500 | -1.57% | 495 | 929 | 17,344,368 |
| 2026-01-29 | 18464 | 18796 | 18800 | 18464 | +1.20% | 261 | 517 | 9,683,592 |
| 2026-01-28 | 18538 | 18574 | 18700 | 18462 | -0.41% | 216 | 509 | 9,474,300 |
| 2026-01-27 | 18558 | 18650 | 18684 | 18440 | +0.87% | 124 | 227 | 4,213,394 |
| 2026-01-26 | 18700 | 18490 | 18764 | 18236 | -1.32% | 385 | 907 | 16,811,110 |
| 2026-01-23 | 18556 | 18738 | 18800 | 18556 | +1.44% | 426 | 790 | 14,794,554 |
| 2026-01-22 | 18514 | 18472 | 18686 | 18408 | +0.28% | 305 | 642 | 11,926,248 |
| 2026-01-21 | 18304 | 18420 | 18496 | 18252 | +0.64% | 218 | 462 | 8,495,908 |
| 2026-01-20 | 17926 | 18302 | 18788 | 17926 | +1.43% | 455 | 1,152 | 21,256,236 |
| 2026-01-19 | 17914 | 18044 | 18250 | 17910 | +0.06% | 244 | 640 | 11,580,820 |
| 2026-01-16 | 17802 | 18034 | 18076 | 17802 | +0.80% | 121 | 277 | 4,983,266 |
| 2026-01-15 | 17802 | 17890 | 17970 | 17760 | +0.20% | 147 | 242 | 4,318,122 |
| 2026-01-14 | 18016 | 17854 | 18016 | 17800 | -0.62% | 149 | 208 | 3,729,072 |
| 2026-01-13 | 17972 | 17966 | 18140 | 17966 | -0.43% | 92 | 142 | 2,559,246 |
| 2026-01-12 | 18028 | 18044 | 18130 | 17938 | -0.07% | 149 | 331 | 5,968,432 |
| 2026-01-09 | 18034 | 18056 | 18056 | 17920 | +0.24% | 49 | 76 | 1,368,780 |
| 2026-01-08 | 17966 | 18012 | 18084 | 17960 | -0.56% | 53 | 85 | 1,530,706 |
| 2026-01-06 | 17890 | 18114 | 18190 | 17890 | -0.20% | 73 | 152 | 2,749,058 |
| 2026-01-05 | 18022 | 18150 | 18200 | 17814 | 0.00% | 161 | 291 | 5,248,320 |