Красный Октябрь
KROT
811 ₽ +0.25% ↑История котировок KROT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 816 | 811 | 827 | 806 | +0.25% | 48 | 830 | 680,570 |
| 2026-07-16 | 854 | 809 | 856 | 806 | -4.37% | 104 | 2,410 | 2,023,430 |
| 2026-07-15 | 888 | 846 | 888 | 846 | -3.75% | 58 | 1,020 | 874,750 |
| 2026-07-14 | 871 | 879 | 892 | 857 | +0.46% | 93 | 1,870 | 1,624,250 |
| 2026-07-13 | 859 | 875 | 881 | 857 | +0.57% | 61 | 940 | 818,730 |
| 2026-07-10 | 873 | 870 | 876 | 858 | -0.91% | 31 | 620 | 538,480 |
| 2026-07-09 | 876 | 878 | 880 | 870 | +0.57% | 23 | 260 | 227,320 |
| 2026-07-08 | 888 | 873 | 902 | 862 | -1.69% | 42 | 990 | 868,470 |
| 2026-07-07 | 884 | 888 | 890 | 844 | +1.72% | 83 | 2,010 | 1,757,410 |
| 2026-07-06 | 896 | 873 | 906 | 844 | -2.57% | 139 | 3,210 | 2,809,090 |
| 2026-07-03 | 890 | 896 | 896 | 866 | +0.67% | 39 | 530 | 465,140 |
| 2026-07-02 | 913 | 890 | 925 | 871 | -3.26% | 102 | 1,420 | 1,284,030 |
| 2026-07-01 | 943 | 920 | 998 | 914 | -2.02% | 211 | 4,280 | 4,088,490 |
| 2026-06-30 | 878 | 939 | 955 | 878 | +6.34% | 176 | 5,440 | 5,036,820 |
| 2026-06-29 | 847 | 883 | 883 | 831 | +4.74% | 124 | 3,240 | 2,792,540 |
| 2026-06-26 | 889 | 843 | 891 | 821 | -5.60% | 274 | 3,980 | 3,375,560 |
| 2026-06-25 | 894 | 893 | 924 | 889 | +0.56% | 77 | 1,780 | 1,605,630 |
| 2026-06-24 | 942 | 888 | 953 | 884 | -5.43% | 107 | 1,960 | 1,805,830 |
| 2026-06-23 | 920 | 939 | 955 | 884 | +1.08% | 100 | 1,750 | 1,609,000 |
| 2026-06-22 | 1000 | 929 | 1001 | 920 | -7.93% | 181 | 3,770 | 3,665,060 |
| 2026-06-19 | 1025 | 1009 | 1025 | 1003 | -0.79% | 46 | 870 | 878,770 |
| 2026-06-18 | 1054 | 1017 | 1056 | 1006 | -2.96% | 74 | 1,310 | 1,337,850 |
| 2026-06-17 | 1033 | 1048 | 1070 | 1032 | +0.67% | 96 | 2,270 | 2,392,050 |
| 2026-06-16 | 1039 | 1041 | 1097 | 1030 | +0.39% | 244 | 5,770 | 6,148,020 |
| 2026-06-15 | 1028 | 1037 | 1039 | 1018 | +0.88% | 52 | 1,500 | 1,546,030 |
| 2026-06-11 | 1048 | 1028 | 1048 | 1005 | -0.48% | 35 | 830 | 847,160 |
| 2026-06-10 | 1009 | 1033 | 1049 | 1004 | +1.77% | 37 | 1,290 | 1,314,030 |
| 2026-06-09 | 1019 | 1015 | 1022 | 996 | -1.17% | 61 | 1,330 | 1,341,810 |
| 2026-06-08 | 1041 | 1027 | 1051 | 1014 | -2.38% | 42 | 640 | 659,970 |
| 2026-06-05 | 1059 | 1052 | 1063 | 1043 | -0.66% | 31 | 470 | 494,760 |
| 2026-06-04 | 1072 | 1059 | 1072 | 1053 | -0.94% | 29 | 560 | 593,630 |
| 2026-06-03 | 1089 | 1069 | 1094 | 1065 | -1.84% | 47 | 800 | 865,640 |
| 2026-06-02 | 1055 | 1089 | 1091 | 1049 | +3.32% | 42 | 690 | 738,230 |
| 2026-06-01 | 1068 | 1054 | 1068 | 1044 | -0.47% | 59 | 1,090 | 1,153,740 |
| 2026-05-29 | 1071 | 1059 | 1071 | 1051 | -1.58% | 28 | 520 | 549,650 |
| 2026-05-28 | 1096 | 1076 | 1096 | 1067 | -1.74% | 25 | 550 | 591,800 |
| 2026-05-27 | 1105 | 1095 | 1105 | 1090 | -0.54% | 27 | 350 | 384,400 |
| 2026-05-26 | 1116 | 1101 | 1116 | 1100 | -1.43% | 50 | 880 | 976,960 |
| 2026-05-25 | 1117 | 1117 | 1129 | 1110 | -0.71% | 42 | 790 | 883,310 |
| 2026-05-22 | 1116 | 1125 | 1134 | 1112 | +0.72% | 39 | 950 | 1,066,180 |
| 2026-05-21 | 1112 | 1117 | 1117 | 1111 | -0.27% | 14 | 140 | 156,020 |
| 2026-05-20 | 1132 | 1120 | 1135 | 1120 | -1.58% | 29 | 350 | 394,420 |
| 2026-05-19 | 1134 | 1138 | 1165 | 1125 | +0.26% | 132 | 2,460 | 2,818,550 |
| 2026-05-18 | 1143 | 1135 | 1151 | 1119 | -1.13% | 101 | 1,270 | 1,452,600 |
| 2026-05-15 | 1155 | 1148 | 1156 | 1140 | -0.17% | 35 | 360 | 413,470 |
| 2026-05-14 | 1143 | 1150 | 1151 | 1142 | +0.09% | 13 | 220 | 252,730 |
| 2026-05-13 | 1146 | 1149 | 1153 | 1144 | +0.52% | 17 | 330 | 379,390 |
| 2026-05-12 | 1144 | 1143 | 1165 | 1128 | -0.09% | 74 | 1,260 | 1,449,880 |
| 2026-05-11 | 1147 | 1144 | 1165 | 1140 | +0.09% | 46 | 1,810 | 2,079,680 |
| 2026-05-08 | 1133 | 1143 | 1149 | 1122 | +1.33% | 52 | 900 | 1,016,890 |
| 2026-05-07 | 1148 | 1128 | 1153 | 1119 | -1.40% | 53 | 970 | 1,095,090 |
| 2026-05-06 | 1158 | 1144 | 1186 | 1134 | -0.78% | 68 | 1,170 | 1,359,470 |
| 2026-05-05 | 1157 | 1153 | 1200 | 1132 | -0.52% | 57 | 1,070 | 1,244,210 |
| 2026-05-04 | 1112 | 1159 | 1166 | 1112 | +2.75% | 91 | 1,890 | 2,153,800 |
| 2026-04-30 | 1133 | 1128 | 1165 | 1121 | -0.35% | 131 | 3,740 | 4,260,790 |
| 2026-04-29 | 1148 | 1132 | 1158 | 1105 | -1.65% | 116 | 2,200 | 2,499,590 |
| 2026-04-28 | 1241 | 1151 | 1241 | 1142 | -6.27% | 209 | 4,200 | 4,930,730 |
| 2026-04-27 | 1273 | 1228 | 1274 | 1217 | -3.53% | 167 | 2,720 | 3,383,070 |
| 2026-04-24 | 1263 | 1273 | 1276 | 1253 | +1.11% | 54 | 860 | 1,087,390 |
| 2026-04-23 | 1265 | 1259 | 1272 | 1258 | -0.47% | 25 | 490 | 619,240 |
| 2026-04-22 | 1261 | 1265 | 1265 | 1234 | +0.16% | 77 | 1,570 | 1,966,580 |
| 2026-04-21 | 1265 | 1263 | 1366 | 1255 | +0.40% | 300 | 7,090 | 9,212,490 |
| 2026-04-20 | 1260 | 1258 | 1267 | 1252 | -0.71% | 42 | 800 | 1,007,620 |
| 2026-04-17 | 1263 | 1267 | 1280 | 1263 | -0.31% | 28 | 350 | 444,080 |
| 2026-04-16 | 1269 | 1271 | 1285 | 1265 | -0.63% | 27 | 480 | 612,470 |
| 2026-04-15 | 1266 | 1279 | 1290 | 1266 | +0.95% | 53 | 650 | 831,610 |
| 2026-04-14 | 1257 | 1267 | 1294 | 1255 | +1.36% | 64 | 1,170 | 1,492,570 |
| 2026-04-13 | 1243 | 1250 | 1264 | 1241 | -0.56% | 62 | 1,480 | 1,850,350 |
| 2026-04-10 | 1276 | 1257 | 1276 | 1257 | -0.63% | 24 | 290 | 366,110 |
| 2026-04-09 | 1283 | 1265 | 1283 | 1257 | -0.47% | 35 | 740 | 937,270 |
| 2026-04-08 | 1278 | 1271 | 1280 | 1260 | -0.86% | 60 | 1,100 | 1,400,680 |
| 2026-04-07 | 1281 | 1282 | 1299 | 1280 | +0.08% | 65 | 1,220 | 1,570,460 |
| 2026-04-06 | 1256 | 1281 | 1314 | 1256 | 0.00% | 179 | 3,810 | 4,937,040 |
| 2026-04-03 | 1297 | 1281 | 1297 | 1266 | -1.08% | 101 | 1,670 | 2,141,060 |
| 2026-04-02 | 1275 | 1295 | 1306 | 1267 | +1.41% | 104 | 1,400 | 1,806,320 |
| 2026-04-01 | 1262 | 1277 | 1277 | 1236 | +1.19% | 100 | 1,870 | 2,364,510 |
| 2026-03-31 | 1270 | 1262 | 1296 | 1258 | -0.08% | 136 | 2,360 | 3,000,290 |
| 2026-03-30 | 1282 | 1263 | 1283 | 1255 | -1.25% | 101 | 1,740 | 2,202,390 |
| 2026-03-27 | 1311 | 1279 | 1316 | 1271 | -3.18% | 93 | 1,800 | 2,322,700 |
| 2026-03-26 | 1326 | 1321 | 1344 | 1301 | -1.78% | 176 | 3,800 | 5,004,200 |
| 2026-03-25 | 1353 | 1345 | 1380 | 1339 | -0.37% | 126 | 2,020 | 2,729,860 |
| 2026-03-24 | 1420 | 1350 | 1498 | 1325 | -1.24% | 970 | 17,490 | 24,725,110 |
| 2026-03-23 | 1326 | 1367 | 1440 | 1216 | +3.95% | 1131 | 24,620 | 33,976,170 |
| 2026-03-20 | 1317 | 1315 | 1321 | 1302 | -0.15% | 57 | 1,050 | 1,377,870 |
| 2026-03-19 | 1331 | 1317 | 1331 | 1311 | 0.00% | 23 | 310 | 408,840 |
| 2026-03-18 | 1328 | 1317 | 1338 | 1317 | -0.53% | 81 | 2,000 | 2,657,350 |
| 2026-03-17 | 1314 | 1324 | 1326 | 1313 | +0.23% | 35 | 420 | 553,880 |
| 2026-03-16 | 1337 | 1321 | 1391 | 1318 | -0.38% | 320 | 6,750 | 9,105,020 |
| 2026-03-13 | 1330 | 1326 | 1330 | 1306 | +0.53% | 67 | 980 | 1,291,990 |
| 2026-03-12 | 1332 | 1319 | 1341 | 1317 | -0.83% | 65 | 860 | 1,139,370 |
| 2026-03-11 | 1363 | 1330 | 1363 | 1327 | -0.89% | 53 | 920 | 1,232,040 |
| 2026-03-10 | 1350 | 1342 | 1381 | 1335 | +0.45% | 80 | 2,690 | 3,609,650 |
| 2026-03-09 | 1390 | 1336 | 1410 | 1314 | -1.62% | 165 | 2,410 | 3,217,700 |
| 2026-03-06 | 1347 | 1358 | 1369 | 1345 | +0.30% | 95 | 1,400 | 1,898,340 |
| 2026-03-05 | 1359 | 1354 | 1362 | 1347 | +0.59% | 56 | 1,070 | 1,450,160 |
| 2026-03-04 | 1370 | 1346 | 1373 | 1332 | -1.61% | 89 | 1,260 | 1,702,080 |
| 2026-03-03 | 1393 | 1368 | 1393 | 1349 | -1.37% | 130 | 2,080 | 2,842,430 |
| 2026-03-02 | 1461 | 1387 | 1461 | 1384 | -4.80% | 272 | 4,980 | 7,095,530 |
| 2026-02-27 | 1470 | 1457 | 1470 | 1446 | -0.14% | 91 | 1,330 | 1,937,480 |
| 2026-02-26 | 1468 | 1459 | 1476 | 1457 | -0.48% | 74 | 1,570 | 2,297,640 |
| 2026-02-25 | 1477 | 1466 | 1477 | 1463 | -0.07% | 60 | 940 | 1,382,520 |
| 2026-02-24 | 1459 | 1467 | 1477 | 1443 | +0.82% | 133 | 2,130 | 3,115,050 |
| 2026-02-20 | 1480 | 1455 | 1486 | 1440 | -1.15% | 196 | 3,230 | 4,735,910 |
| 2026-02-19 | 1499 | 1472 | 1500 | 1452 | -1.67% | 152 | 2,350 | 3,469,910 |
| 2026-02-18 | 1495 | 1497 | 1502 | 1490 | +0.40% | 28 | 390 | 582,960 |
| 2026-02-17 | 1521 | 1491 | 1521 | 1489 | -1.13% | 91 | 1,280 | 1,924,130 |
| 2026-02-16 | 1492 | 1508 | 1562 | 1485 | +2.24% | 585 | 11,810 | 18,046,480 |
| 2026-02-13 | 1487 | 1475 | 1525 | 1473 | +0.34% | 165 | 3,240 | 4,839,320 |
| 2026-02-12 | 1506 | 1470 | 1506 | 1468 | -0.54% | 203 | 4,010 | 5,946,400 |
| 2026-02-11 | 1461 | 1478 | 1548 | 1457 | +0.54% | 343 | 6,150 | 9,229,760 |
| 2026-02-10 | 1494 | 1470 | 1500 | 1470 | -1.47% | 45 | 590 | 873,490 |
| 2026-02-09 | 1507 | 1492 | 1524 | 1480 | +0.74% | 194 | 3,180 | 4,786,240 |
| 2026-02-06 | 1518 | 1481 | 1522 | 1470 | -2.05% | 273 | 3,530 | 5,268,450 |
| 2026-02-05 | 1554 | 1512 | 1655 | 1500 | -2.14% | 1063 | 20,540 | 32,225,790 |
| 2026-02-04 | 1449 | 1545 | 1653 | 1441 | +6.92% | 1700 | 34,450 | 54,164,740 |
| 2026-02-03 | 1470 | 1445 | 1477 | 1419 | -0.07% | 233 | 4,310 | 6,264,550 |
| 2026-02-02 | 1498 | 1446 | 1501 | 1431 | -3.47% | 411 | 6,920 | 10,047,340 |
| 2026-01-30 | 1558 | 1498 | 1559 | 1470 | -2.98% | 441 | 7,460 | 11,291,740 |
| 2026-01-29 | 1543 | 1544 | 1561 | 1539 | 0.00% | 168 | 3,320 | 5,139,190 |
| 2026-01-28 | 1562 | 1544 | 1570 | 1539 | -0.45% | 179 | 3,200 | 4,971,270 |
| 2026-01-27 | 1564 | 1551 | 1580 | 1533 | -0.58% | 278 | 5,180 | 8,053,790 |
| 2026-01-26 | 1590 | 1560 | 1592 | 1531 | -1.89% | 440 | 10,260 | 16,013,840 |
| 2026-01-23 | 1607 | 1590 | 1608 | 1587 | -0.63% | 122 | 1,780 | 2,838,150 |
| 2026-01-22 | 1598 | 1600 | 1614 | 1584 | 0.00% | 106 | 1,600 | 2,562,090 |
| 2026-01-21 | 1604 | 1600 | 1613 | 1578 | +0.13% | 109 | 1,830 | 2,918,590 |
| 2026-01-20 | 1620 | 1598 | 1628 | 1581 | -0.81% | 162 | 3,040 | 4,872,780 |
| 2026-01-19 | 1636 | 1611 | 1639 | 1601 | -1.89% | 186 | 3,810 | 6,180,400 |
| 2026-01-16 | 1572 | 1642 | 1667 | 1571 | +3.99% | 481 | 9,020 | 14,733,200 |
| 2026-01-15 | 1566 | 1579 | 1604 | 1530 | +0.83% | 199 | 4,220 | 6,681,990 |
| 2026-01-14 | 1585 | 1566 | 1617 | 1547 | -1.63% | 151 | 2,190 | 3,477,970 |
| 2026-01-13 | 1635 | 1592 | 1640 | 1590 | -2.45% | 142 | 1,990 | 3,201,140 |
| 2026-01-12 | 1600 | 1632 | 1659 | 1593 | +2.84% | 334 | 5,420 | 8,773,320 |
| 2026-01-09 | 1613 | 1587 | 1676 | 1585 | -2.40% | 361 | 6,980 | 11,422,880 |
| 2026-01-08 | 1536 | 1626 | 1673 | 1534 | +5.79% | 823 | 15,490 | 25,096,680 |
| 2026-01-06 | 1565 | 1537 | 1577 | 1533 | -1.09% | 158 | 2,560 | 3,972,590 |
| 2026-01-05 | 1650 | 1554 | 1650 | 1537 | 0.00% | 253 | 4,230 | 6,672,400 |