Красный Октябрь

KROT

1143 ₽ -0.44% ↓

История котировок KROT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	455	451	476	440	+0.22%	56	840	388,200
2017-12-28	448	450	462	438	+0.67%	27	420	188,010
2017-12-27	452	447	459	432	-2.61%	61	1,100	492,820
2017-12-26	483	459	483	446	+0.88%	73	1,380	638,430
2017-12-25	488	455	488	445	-2.15%	34	510	231,400
2017-12-22	470	465	478	447	-2.52%	61	930	427,890
2017-12-21	474	477	497	453	-2.05%	58	1,140	546,680
2017-12-20	476	487	495	471	+3.84%	14	170	81,050
2017-12-19	472	469	480	469	-1.88%	4	40	18,920
2017-12-18	472	478	485	463	-1.44%	27	460	215,530
2017-12-15	478	485	488	478	+0.21%	9	100	48,150
2017-12-14	469	484	492	466	+2.54%	25	680	325,360
2017-12-13	484	472	484	465	-3.08%	26	320	150,840
2017-12-12	485	487	490	472	+0.41%	14	150	72,110
2017-12-11	488	485	490	471	-3.39%	23	240	115,530
2017-12-08	478	502	505	471	+3.29%	56	970	467,680
2017-12-07	518	486	518	475	-3.38%	48	510	248,700
2017-12-06	501	503	508	492	+1.82%	16	330	166,370
2017-12-05	515	494	515	480	-2.18%	20	250	122,700
2017-12-04	537	505	537	450	-1.56%	80	1,250	605,330
2017-12-01	521	513	538	492	+2.81%	35	530	267,270
2017-11-30	507	499	532	487	-1.58%	37	380	192,680
2017-11-29	514	507	517	497	-1.55%	39	470	237,820
2017-11-28	519	515	546	501	+1.18%	142	3,180	1,657,590
2017-11-27	480	509	535	461	+4.30%	108	2,020	1,028,450
2017-11-24	475	488	489	475	+2.95%	14	180	87,330
2017-11-23	464	474	490	463	-0.42%	30	390	188,390
2017-11-22	472	476	484	456	+1.49%	54	920	431,530
2017-11-21	470	469	494	449	-3.50%	87	1,960	910,710
2017-11-20	469	486	495	456	0.00%	31	430	205,870
2017-11-17	515	486	515	460	+0.41%	27	350	167,770
2017-11-16	540	484	540	453	-4.54%	88	1,330	656,590
2017-11-15	564	507	578	480	-12.59%	303	4,720	2,493,400
2017-11-14	441	580	617	434	+29.18%	588	12,800	6,964,440
2017-11-13	444	449	452	438	+0.90%	15	170	75,110
2017-11-10	440	445	446	432	+1.83%	24	370	163,610
2017-11-09	439	437	444	437	-1.80%	6	80	35,110
2017-11-08	454	445	454	437	-0.89%	16	270	119,130
2017-11-07	438	449	450	435	+0.22%	21	750	329,290
2017-11-03	447	448	448	440	+0.90%	6	60	26,770
2017-11-02	440	444	449	440	-1.77%	6	440	195,550
2017-11-01	450	452	452	439	+1.35%	3	30	13,410
2017-10-31	439	446	452	439	-0.45%	14	170	75,550
2017-10-30	436	448	457	436	+2.52%	13	320	143,590
2017-10-27	455	437	455	430	-0.68%	14	150	65,460
2017-10-26	436	440	449	430	+1.62%	26	310	135,710
2017-10-25	415	433	438	415	-0.46%	22	320	136,190
2017-10-24	439	435	439	430	+0.69%	9	90	38,950
2017-10-23	432	432	439	428	0.00%	28	530	229,940
2017-10-20	434	432	435	422	-0.46%	7	70	30,130
2017-10-19	431	434	435	430	-0.91%	9	200	86,140
2017-10-18	438	438	441	430	-0.68%	48	840	364,400
2017-10-17	451	441	459	438	-1.56%	32	470	207,680
2017-10-16	448	448	450	436	+0.90%	53	1,530	674,980
2017-10-13	438	444	448	434	+0.45%	35	400	176,600
2017-10-12	448	442	448	432	+0.23%	10	110	48,180
2017-10-11	454	441	454	432	+0.23%	14	140	61,190
2017-10-10	441	440	445	432	-1.35%	15	240	105,010
2017-10-09	469	446	469	440	+0.22%	13	170	75,860
2017-10-06	442	445	460	440	-0.89%	39	690	309,280
2017-10-05	450	449	457	444	-2.39%	8	80	35,930
2017-10-04	453	460	466	445	+0.22%	27	310	141,130
2017-10-03	451	459	462	450	-1.71%	16	340	154,360
2017-10-02	470	467	470	444	+1.52%	6	60	27,290
2017-09-29	450	460	472	443	-0.22%	17	240	109,010
2017-09-28	463	461	463	460	-1.07%	3	30	13,840
2017-09-27	468	466	469	450	+0.43%	17	170	77,940
2017-09-26	465	464	465	455	+2.65%	11	210	96,380
2017-09-25	458	452	470	440	-0.44%	33	540	245,740
2017-09-22	442	454	455	437	+3.42%	22	510	226,660
2017-09-21	432	439	439	428	+1.62%	29	820	358,030
2017-09-20	426	432	432	426	-1.59%	10	120	51,700
2017-09-19	443	439	447	430	-0.23%	12	120	52,490
2017-09-18	449	440	472	435	0.00%	42	780	347,350
2017-09-15	436	440	441	431	0.00%	16	280	121,560
2017-09-14	456	440	456	434	-0.90%	37	380	166,400
2017-09-13	454	444	454	430	-0.67%	94	1,270	555,240
2017-09-12	475	447	496	404	-5.89%	156	2,580	1,147,560
2017-09-11	462	475	482	454	0.00%	121	2,100	977,460
2017-09-08	475	475	489	449	-0.42%	110	1,590	747,110
2017-09-07	509	477	549	462	-4.98%	540	15,370	7,921,360
2017-09-06	425	502	535	425	+13.83%	553	12,260	6,169,730
2017-09-05	433	441	444	416	-1.12%	18	290	123,730
2017-09-04	448	446	450	435	+1.36%	7	80	35,530
2017-09-01	448	440	448	433	+0.46%	6	60	26,280
2017-08-31	423	438	438	423	+1.39%	15	190	81,640
2017-08-30	452	432	452	413	+1.17%	14	180	77,250
2017-08-29	440	427	440	422	-2.73%	14	150	64,320
2017-08-28	455	439	458	423	-0.23%	45	520	224,700
2017-08-25	442	440	442	427	0.00%	24	280	121,260
2017-08-24	458	440	458	430	0.00%	15	220	97,050
2017-08-23	458	440	460	431	+0.46%	40	540	239,540
2017-08-22	445	438	455	422	-4.16%	79	1,280	554,980
2017-08-21	447	457	461	443	+2.93%	51	1,040	466,790
2017-08-18	474	444	474	444	-6.13%	167	2,680	1,209,150
2017-08-17	473	473	479	468	-0.42%	16	270	127,310
2017-08-16	470	475	480	470	-0.42%	18	460	217,340
2017-08-15	497	477	497	472	-1.85%	30	520	248,330
2017-08-14	500	486	500	465	-0.41%	96	1,470	696,840
2017-08-11	497	488	497	478	-1.01%	13	230	111,030
2017-08-10	505	493	505	486	-0.40%	10	110	54,060
2017-08-09	487	495	502	487	-1.39%	11	180	88,390
2017-08-08	500	502	507	472	-0.99%	21	280	136,070
2017-08-07	509	507	510	494	+0.40%	10	190	95,960
2017-08-04	484	505	505	484	+1.61%	15	220	109,100
2017-08-03	492	497	497	482	0.00%	8	100	48,680
2017-08-02	506	497	516	492	-0.60%	15	230	114,860
2017-08-01	507	500	507	485	+0.81%	8	90	44,450
2017-07-31	493	496	504	487	-1.39%	18	490	241,660
2017-07-28	507	503	510	493	-1.37%	19	210	104,800
2017-07-27	507	510	510	507	+1.39%	3	30	15,240
2017-07-26	508	503	510	481	0.00%	39	540	269,520
2017-07-25	495	503	510	484	+0.80%	38	1,080	539,430
2017-07-24	491	499	500	472	+2.04%	27	620	306,930
2017-07-21	469	489	489	469	+1.66%	9	110	52,890
2017-07-20	483	481	496	470	+1.48%	27	360	172,720
2017-07-19	473	474	487	467	0.00%	19	450	212,030
2017-07-18	471	474	483	465	-2.07%	27	350	164,690
2017-07-17	480	484	486	471	-1.02%	18	200	95,500
2017-07-14	472	489	501	472	+3.60%	24	500	237,860
2017-07-13	473	472	492	470	0.00%	35	440	210,020
2017-07-12	480	472	490	468	-1.05%	66	1,230	589,330
2017-07-11	504	477	505	472	-4.79%	82	1,610	773,130
2017-07-10	491	501	507	491	+0.20%	20	400	198,900
2017-07-07	506	500	506	482	-0.79%	37	450	221,320
2017-07-06	507	504	518	500	0.00%	22	280	141,050
2017-07-05	506	504	519	500	+1.20%	14	160	80,980
2017-07-04	488	498	498	482	-0.40%	19	270	132,870
2017-07-03	491	500	501	476	-3.29%	58	700	342,700
2017-06-30	487	517	517	487	+1.97%	6	60	30,020
2017-06-28	498	507	507	497	-0.39%	4	40	20,000
2017-06-27	515	509	529	501	+1.39%	16	170	87,050
2017-06-26	512	502	512	501	-0.99%	4	40	20,180
2017-06-23	507	507	508	497	-2.12%	16	250	125,330
2017-06-22	520	518	520	508	+0.58%	4	70	35,790
2017-06-21	509	515	517	503	+0.78%	16	220	112,380
2017-06-20	506	511	524	504	+1.19%	21	240	122,750
2017-06-19	518	505	529	504	-1.17%	55	650	335,270
2017-06-16	486	511	527	486	+3.65%	84	2,760	1,401,760
2017-06-15	485	493	499	485	-1.40%	7	70	34,380
2017-06-14	492	500	501	480	0.00%	34	360	177,280
2017-06-13	502	500	505	480	+0.40%	24	300	148,610
2017-06-09	514	498	514	485	-0.40%	71	1,880	925,190
2017-06-08	504	500	510	499	-3.47%	21	290	145,580
2017-06-07	537	518	538	500	-2.45%	110	1,620	832,550
2017-06-06	485	531	558	477	+10.17%	322	5,570	2,878,460
2017-06-05	445	482	484	445	+0.84%	14	150	69,770
2017-06-02	484	478	485	450	+0.21%	63	900	416,580
2017-06-01	477	477	493	455	-3.44%	38	480	229,260
2017-05-31	515	494	515	490	-3.70%	38	510	253,210
2017-05-30	518	513	530	502	-0.19%	77	1,290	658,160
2017-05-29	516	514	527	506	-2.47%	17	340	175,140
2017-05-26	528	527	533	519	+0.19%	19	290	152,140
2017-05-25	539	526	539	516	-0.57%	24	260	135,710
2017-05-24	577	529	590	520	-6.54%	113	2,170	1,163,290
2017-05-23	545	566	595	525	+4.81%	75	1,290	730,500
2017-05-22	548	540	548	519	+2.27%	30	320	170,290
2017-05-19	530	528	546	520	0.00%	35	480	256,110
2017-05-18	530	528	530	503	+3.73%	30	410	210,930
2017-05-17	561	509	580	506	-0.20%	29	610	318,030
2017-05-16	523	510	525	480	-2.30%	142	3,390	1,664,220
2017-05-15	534	522	534	511	-1.51%	21	230	118,990
2017-05-12	549	530	549	519	+0.38%	12	120	64,050
2017-05-11	575	528	575	517	-4.00%	46	1,070	568,990
2017-05-10	534	550	570	527	+6.80%	106	1,530	830,080
2017-05-05	537	515	537	505	+1.58%	19	310	158,870
2017-05-04	502	507	511	496	+1.00%	21	330	165,780
2017-05-03	519	502	519	502	-2.52%	20	310	158,250
2017-05-02	507	515	521	500	-2.28%	26	460	232,590
2017-04-28	542	527	542	501	0.00%	31	360	185,630
2017-04-27	525	527	535	515	-1.86%	33	390	203,990
2017-04-26	547	537	550	517	-0.19%	51	540	287,670
2017-04-25	530	538	544	530	+1.70%	33	400	214,610
2017-04-24	536	529	544	477	+2.92%	133	1,960	1,006,180
2017-04-21	557	514	557	497	-0.58%	48	570	295,150
2017-04-20	577	517	577	431	-8.50%	198	3,040	1,534,560
2017-04-19	544	565	612	520	+6.60%	420	7,920	4,484,630
2017-04-18	583	530	583	530	-8.15%	85	1,510	827,670
2017-04-17	578	577	597	556	+2.67%	41	490	280,460
2017-04-14	567	562	585	562	-3.77%	25	360	206,020
2017-04-13	606	584	606	556	-0.85%	91	1,210	693,230
2017-04-12	597	589	608	576	+0.34%	78	1,020	600,760
2017-04-11	594	587	623	570	-1.01%	105	1,380	817,530
2017-04-10	606	593	606	561	0.00%	64	920	533,960
2017-04-07	605	593	615	573	-1.50%	104	1,550	912,910
2017-04-06	589	602	605	567	+0.67%	120	1,970	1,145,510
2017-04-05	614	598	622	572	-1.81%	224	4,270	2,523,890
2017-04-04	690	609	690	606	-10.57%	248	5,130	3,224,530
2017-04-03	695	681	718	667	-1.16%	51	760	517,010
2017-03-31	691	689	691	666	+0.29%	28	370	251,990
2017-03-30	699	687	699	679	-1.43%	66	740	508,540
2017-03-29	715	697	716	655	-0.57%	104	1,250	858,480
2017-03-28	718	701	729	670	-0.14%	122	1,690	1,164,820
2017-03-27	673	702	735	665	+4.00%	155	1,990	1,376,120
2017-03-24	711	675	711	666	-2.03%	76	1,160	784,890
2017-03-23	660	689	714	640	-2.13%	186	2,460	1,635,400
2017-03-22	717	704	721	678	+1.59%	136	1,540	1,075,180
2017-03-21	660	693	741	660	+0.14%	279	4,120	2,883,410
2017-03-20	659	692	700	646	+10.72%	262	4,110	2,791,940
2017-03-17	581	625	675	567	+8.70%	302	5,040	3,121,150
2017-03-16	568	575	595	555	+1.41%	154	1,880	1,079,700
2017-03-15	526	567	646	516	+12.50%	911	15,070	8,728,810
2017-03-14	564	504	579	494	-11.58%	267	3,850	2,049,670
2017-03-13	590	570	630	526	0.00%	453	7,680	4,465,700
2017-03-10	659	570	659	540	-9.24%	597	12,310	7,168,510
2017-03-09	705	628	764	607	-11.05%	363	5,730	3,879,270
2017-03-07	696	706	789	670	+5.37%	539	11,160	8,121,520
2017-03-06	571	670	700	526	+11.11%	370	6,250	3,887,180
2017-03-03	687	603	695	591	-10.13%	291	4,820	3,073,500
2017-03-02	673	671	779	610	+2.13%	1234	27,820	19,476,450
2017-03-01	447	657	657	443	+39.79%	451	10,910	6,629,780
2017-02-28	465	470	491	411	-0.21%	99	2,140	980,480
2017-02-27	493	471	516	465	-6.36%	68	1,200	577,300
2017-02-24	559	503	559	503	-6.68%	54	850	439,410
2017-02-22	570	539	601	531	-5.44%	83	1,590	889,590
2017-02-21	622	570	645	532	-8.80%	321	5,260	2,994,270
2017-02-20	606	625	693	597	+3.65%	333	5,070	3,234,000
2017-02-17	630	603	672	600	-10.40%	282	4,400	2,727,500
2017-02-16	681	673	740	556	-5.74%	628	15,540	10,135,680
2017-02-15	795	714	871	603	-11.08%	403	7,230	5,323,330
2017-02-14	820	803	939	790	-4.40%	793	16,910	14,810,200
2017-02-13	747	840	977	676	+9.95%	1220	24,300	21,276,850
2017-02-10	790	764	998	701	-0.52%	1290	29,560	24,551,940
2017-02-09	550	768	768	527	+39.89%	751	22,250	14,966,950
2017-02-08	463	549	550	430	+16.81%	207	6,380	3,219,760
2017-02-07	494	470	520	450	-1.88%	131	4,500	2,144,500
2017-02-06	441	479	560	326	+19.45%	764	27,240	12,874,720
2017-02-03	291	401	401	291	+39.72%	450	20,390	7,748,540
2017-02-01	288	287	288	278	-0.69%	13	140	39,600
2017-01-31	294	289	294	289	+0.35%	4	40	11,640
2017-01-30	288	288	288	288	-4.00%	1	10	2,880
2017-01-27	287	300	300	286	+0.33%	5	130	38,510
2017-01-25	299	299	299	299	+2.75%	1	10	2,990
2017-01-19	288	291	291	288	-0.68%	2	20	5,790
2017-01-18	293	293	293	293	+1.03%	1	10	2,930
2017-01-17	289	290	290	284	+0.69%	3	40	11,470
2017-01-16	285	288	288	282	-0.35%	3	30	8,550
2017-01-13	286	289	294	270	+0.35%	41	720	199,750
2017-01-11	288	288	288	288	-1.71%	1	10	2,880
2017-01-10	287	293	293	287	+1.03%	2	20	5,800
2017-01-09	300	290	300	284	-0.68%	9	3,580	1,073,100
2017-01-06	300	292	300	283	-1.68%	6	150	44,640
2017-01-05	297	297	297	297	-1.00%	1	10	2,970
2017-01-04	300	300	300	300	0.00%	1	10	3,000
2017-01-03	304	300	304	271	0.00%	6	1,040	311,750

Архив котировок акции KROT по годам

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