Красный Октябрь
KROT
1264 ₽ -0.55% ↓История котировок KROT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |