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)
2022-12-30	524	504.5	610	495	-4.81%	8612	268,580	150,433,695
2022-12-29	453.5	530	620	453	+17.39%	18002	630,880	349,675,005
2022-12-28	589	451.5	589	451	-23.08%	8823	244,690	121,813,370
2022-12-27	525.5	587	655	491	+22.80%	17860	536,300	315,513,840
2022-12-26	351	478	478	351	+40.18%	18203	594,840	264,503,770
2022-12-23	335.5	341	456	335.5	+1.49%	6558	226,350	90,663,720
2022-12-22	333	336	342	333	+0.30%	83	1,680	569,860
2022-12-21	333	335	342	332	+0.15%	82	1,390	466,540
2022-12-20	330.5	334.5	334.5	329	+1.06%	47	800	266,595
2022-12-19	343.5	331	343.5	330.5	-2.22%	134	3,130	1,044,240
2022-12-16	340.5	338.5	342.5	338	-0.59%	64	1,380	469,550
2022-12-15	342.5	340.5	353.5	340	-0.58%	210	5,910	2,041,695
2022-12-14	342.5	342.5	347	341	0.00%	46	1,220	417,700
2022-12-13	346.5	342.5	347	340	-1.30%	51	1,020	350,185
2022-12-12	348.5	347	348.5	345	-0.14%	30	620	215,045
2022-12-09	351.5	347.5	351.5	345	+0.29%	20	250	86,785
2022-12-08	347.5	346.5	349.5	346.5	-0.43%	22	290	100,870
2022-12-07	350.5	348	360.5	343	-0.85%	183	5,370	1,876,115
2022-12-06	358	351	358	351	-1.27%	70	2,150	757,375
2022-12-05	352	355.5	361.5	351	+0.14%	89	1,920	682,660
2022-12-02	357	355	359	348.5	-0.28%	127	2,270	804,200
2022-12-01	358	356	360.5	356	-0.28%	146	2,940	1,051,100
2022-11-30	362	357	379	346	+1.56%	1050	32,810	11,970,795
2022-11-29	343	351.5	368.5	343	+1.74%	746	23,030	8,217,420
2022-11-28	342	345.5	348.5	341	+0.14%	30	500	172,260
2022-11-25	348.5	345	350.5	340	-1.43%	82	1,930	662,300
2022-11-24	349.5	350	355	341	+0.72%	105	3,950	1,373,550
2022-11-23	346	347.5	347.5	343	+0.43%	34	760	262,470
2022-11-22	341	346	346	340	+1.47%	46	740	254,120
2022-11-21	346.5	341	346.5	338	-1.59%	68	1,120	381,440
2022-11-18	356.5	346.5	359	342.5	-1.00%	235	4,640	1,630,060
2022-11-17	349.5	350	359	344.5	+0.57%	151	3,130	1,098,985
2022-11-16	346	348	349	341	+1.16%	68	1,470	509,485
2022-11-15	350.5	344	352.5	342	-1.57%	111	2,450	848,755
2022-11-14	355.5	349.5	355.5	341	-0.29%	74	1,160	403,580
2022-11-11	351	350.5	353	350	-0.14%	51	950	333,430
2022-11-10	346	351	354	346	-0.14%	30	430	150,800
2022-11-09	354.5	351.5	355.5	351.5	-0.71%	26	400	141,040
2022-11-08	357.5	354	360	348.5	-0.84%	119	5,270	1,864,565
2022-11-07	359	357	361	355.5	+0.56%	64	1,110	398,490
2022-11-03	357	355	357.5	333	-1.53%	133	2,590	907,395
2022-11-02	358.5	360.5	371.5	352	-0.14%	136	4,080	1,473,565
2022-11-01	360.5	361	370	358	+0.84%	197	5,180	1,882,055
2022-10-31	362	358	364.5	357	-0.56%	113	2,080	749,445
2022-10-28	369.5	360	369.5	352.5	-0.83%	278	5,240	1,890,300
2022-10-27	374	363	384.5	336.5	-1.89%	769	13,990	5,083,050
2022-10-26	330	370	397	325	+12.12%	2203	59,410	21,925,700
2022-10-25	323	330	350	323	+2.33%	270	6,220	2,079,020
2022-10-24	330	322.5	330	314.5	+0.94%	57	950	308,695
2022-10-21	325	319.5	325	318	+0.31%	24	380	122,015
2022-10-20	320.5	318.5	324	316	+0.95%	39	790	252,340
2022-10-19	312.5	315.5	330	311.5	-1.10%	73	1,450	465,270
2022-10-18	327.5	319	330.5	311	+1.27%	130	2,400	774,820
2022-10-17	305.5	315	319	302.5	+3.62%	107	2,260	706,850
2022-10-14	302	304	305.5	302	-0.49%	62	970	294,860
2022-10-13	311	305.5	330	296.5	-4.08%	167	3,800	1,173,195
2022-10-12	305.5	318.5	336	301.5	+3.58%	133	3,960	1,258,095
2022-10-11	305	307.5	309	302	0.00%	42	610	186,245
2022-10-10	292	307.5	310.5	291	+4.59%	92	2,580	769,370
2022-10-07	303.5	294	309	294	-3.13%	71	1,300	391,395
2022-10-06	301.5	303.5	325.5	298.5	+2.02%	160	3,520	1,100,735
2022-10-05	308.5	297.5	308.5	297.5	-3.57%	51	1,070	322,700
2022-10-04	310.5	308.5	315	301.5	-0.64%	81	1,940	597,900
2022-10-03	298	310.5	313	291.5	+8.19%	143	3,770	1,143,365
2022-09-30	288	287	288	274	-0.35%	59	1,610	455,995
2022-09-29	292	288	293.5	284	-1.37%	35	490	142,020
2022-09-28	296	292	310	287	+3.55%	106	2,920	867,935
2022-09-27	275.5	282	294.5	275.5	-0.53%	72	1,290	369,200
2022-09-26	307	283.5	307	270.5	-7.95%	157	3,000	845,920
2022-09-23	320	308	325	307.5	-4.35%	77	1,950	614,915
2022-09-22	330.5	322	340	320.5	-2.28%	140	3,550	1,169,570
2022-09-21	333	329.5	333	303	-1.79%	110	2,570	824,285
2022-09-20	357	335.5	361.5	335	-6.02%	267	8,700	3,008,055
2022-09-19	358	357	364.5	357	-1.24%	42	760	272,605
2022-09-16	358	361.5	367	358	+0.84%	81	2,110	762,385
2022-09-15	365	358.5	365	358	-0.83%	59	1,700	612,025
2022-09-14	364	361.5	368	349.5	0.00%	106	2,300	820,055
2022-09-13	364	361.5	364	359	-0.55%	91	1,570	566,330
2022-09-12	360.5	363.5	378	357	+0.83%	342	8,010	2,923,910
2022-09-09	358	360.5	370	355	+0.14%	131	4,360	1,578,330
2022-09-08	370	360	375	357	+1.69%	317	8,300	3,022,095
2022-09-07	357.5	354	358	353	0.00%	75	1,860	659,255
2022-09-06	366	354	366	353.5	-0.98%	191	5,290	1,887,625
2022-09-05	362	357.5	364.5	355	-0.69%	159	3,130	1,120,710
2022-09-02	366.5	360	379.5	346.5	-1.50%	508	14,610	5,311,005
2022-09-01	367.5	365.5	368	355.5	+0.41%	146	3,750	1,363,275
2022-08-31	370	364	375	352.5	-1.36%	415	9,350	3,386,335
2022-08-30	352	369	430.5	352	+6.34%	3614	110,120	43,477,025
2022-08-29	337.5	347	374	336	+3.58%	1086	32,980	11,701,425
2022-08-26	339	335	341.5	333.5	-0.89%	101	2,290	769,250
2022-08-25	335.5	338	356.5	332.5	-0.15%	481	16,680	5,721,630
2022-08-24	341.5	338.5	341.5	334	-0.29%	124	2,970	1,002,410
2022-08-23	343.5	339.5	345.5	333.5	-0.29%	272	7,480	2,527,930
2022-08-22	356	340.5	360.5	334.5	-3.13%	502	12,870	4,413,955
2022-08-19	389.5	351.5	430	350.5	-14.99%	2636	85,460	31,825,695
2022-08-18	297.5	413.5	413.5	297.5	+40.41%	2893	87,460	31,981,085
2022-08-17	294	294.5	299.5	294	-0.17%	48	820	242,925
2022-08-16	295.5	295	299.5	290	-0.34%	117	2,440	720,625
2022-08-15	293	296	297	291	+0.51%	59	1,160	341,240
2022-08-12	292.5	294.5	314	286.5	+0.51%	431	10,700	3,204,520
2022-08-11	304.5	293	304.5	289	-2.01%	126	2,800	817,175
2022-08-10	288.5	299	300	288.5	+2.40%	57	1,130	334,165
2022-08-09	291	292	296	288	+0.52%	38	560	163,265
2022-08-08	285.5	290.5	292.5	281.5	+1.22%	54	1,170	336,655
2022-08-05	294.5	287	297.5	280	-2.05%	130	3,480	1,001,430
2022-08-04	299	293	304	290	-2.66%	77	2,290	676,690
2022-08-03	304.5	301	330	295	-0.17%	562	15,810	4,948,515
2022-08-02	298.5	301.5	310	293.5	+0.67%	145	2,610	788,035
2022-08-01	306	299.5	310	293	-0.50%	71	1,300	392,910
2022-07-29	296	301	301.5	288.5	+3.44%	53	830	247,295
2022-07-28	291	291	295.5	286.5	-0.85%	44	590	170,860
2022-07-27	284.5	293.5	310	284.5	+2.98%	247	5,660	1,688,960
2022-07-26	295	285	295	280	-0.52%	60	1,270	360,140
2022-07-25	278.5	286.5	290	278.5	+0.35%	32	1,140	326,740
2022-07-22	284.5	285.5	287.5	280	+1.96%	22	420	119,300
2022-07-21	280.5	280	284	278.5	-1.58%	33	500	140,680
2022-07-20	285	284.5	285	282	+1.25%	10	240	67,800
2022-07-19	282	281	287	281	-0.71%	21	440	124,280
2022-07-18	286.5	283	288.5	283	-0.88%	13	170	48,530
2022-07-15	285.5	285.5	286	282	+0.71%	18	260	73,945
2022-07-14	286.5	283.5	288	283.5	-1.22%	17	280	79,940
2022-07-13	291.5	287	295	287	-1.37%	20	360	104,590
2022-07-12	297	291	297	285	-0.17%	54	1,050	306,655
2022-07-11	290.5	291.5	297.5	286.5	-0.85%	16	250	72,685
2022-07-08	293	294	299	286.5	+1.91%	28	420	122,865
2022-07-07	291	288.5	293.5	285	-0.69%	23	390	112,980
2022-07-06	285.5	290.5	290.5	285.5	+1.04%	12	160	46,295
2022-07-05	289.5	287.5	292	285	-0.69%	41	610	175,240
2022-07-04	293	289.5	293.5	286.5	-1.19%	33	530	153,830
2022-07-01	291.5	293	295	290	+0.34%	44	830	242,330
2022-06-30	306.5	292	307	291.5	-4.11%	49	1,140	339,115
2022-06-29	303.5	304.5	306	301	+0.66%	22	380	115,590
2022-06-28	300	302.5	310	294	+0.83%	55	1,040	315,565
2022-06-27	296.5	300	307	295.5	0.00%	16	270	80,865
2022-06-24	291.5	300	300.5	291.5	+1.18%	35	730	217,180
2022-06-23	300	296.5	300	291.5	+0.68%	30	570	168,865
2022-06-22	299	294.5	299	294	-1.34%	24	400	118,540
2022-06-21	302.5	298.5	302.5	290.5	-1.16%	57	1,220	362,125
2022-06-20	293	302	314	293	-2.27%	87	1,880	574,660
2022-06-17	295.5	309	349.5	295	+7.11%	755	17,570	5,643,135
2022-06-16	294.5	288.5	294.5	286	-0.35%	23	270	78,210
2022-06-15	287.5	289.5	293.5	282.5	+0.87%	49	1,140	328,185
2022-06-14	296.5	287	296.5	280	-0.86%	67	1,140	324,315
2022-06-10	299.5	289.5	306	289.5	-1.70%	44	1,020	305,960
2022-06-09	298	294.5	298	290	-1.17%	26	480	140,810
2022-06-08	297.5	298	300.5	292	0.00%	20	280	83,190
2022-06-07	302.5	298	302.5	292	-1.16%	51	810	240,495
2022-06-06	304.5	301.5	306.5	301.5	-0.99%	21	330	100,090
2022-06-03	307.5	304.5	308.5	300.5	-0.98%	46	700	212,430
2022-06-02	316.5	307.5	316.5	305	0.00%	45	1,050	325,020
2022-06-01	322	307.5	323	304	-2.69%	53	1,230	386,845
2022-05-31	306	316	327	303.5	+2.27%	119	2,650	842,610
2022-05-30	306	309	312	305	-0.32%	21	330	101,210
2022-05-27	308	310	313.5	307	+0.98%	35	820	254,430
2022-05-26	311	307	315	307	-0.97%	40	670	208,810
2022-05-25	315	310	321.5	306.5	-3.43%	42	860	270,005
2022-05-24	324	321	324.5	316.5	-1.08%	35	630	201,595
2022-05-23	318	324.5	325.5	307	+0.46%	57	1,340	423,785
2022-05-20	324.5	323	330	318	-1.07%	40	640	206,325
2022-05-19	328	326.5	328	323	-1.66%	12	150	48,885
2022-05-18	322.5	332	332	320	+2.95%	92	1,730	564,885
2022-05-17	325.5	322.5	326.5	320	-0.31%	35	860	277,215
2022-05-16	326.5	323.5	328.5	320	-0.31%	35	730	234,900
2022-05-13	326	324.5	326	323	0.00%	11	120	38,900
2022-05-12	325.5	324.5	328	320	-0.31%	50	1,160	374,360
2022-05-11	329.5	325.5	356	324	+0.62%	343	9,570	3,237,360
2022-05-06	327	323.5	332	320.5	-0.92%	33	640	208,215
2022-05-05	333.5	326.5	333.5	326	+0.15%	20	360	118,075
2022-05-04	330.5	326	334.5	325.5	-1.95%	38	740	244,050
2022-04-29	331	332.5	333	322.5	+0.76%	25	540	178,910
2022-04-28	332.5	330	345	320.5	-0.30%	95	2,200	732,270
2022-04-27	332.5	331	337.5	327.5	-0.90%	59	1,290	429,605
2022-04-26	335.5	334	345	330	-0.30%	70	1,810	607,340
2022-04-25	331.5	335	344	331.5	+0.60%	48	690	232,265
2022-04-22	336	333	341.5	331.5	-1.04%	26	370	124,380
2022-04-21	342.5	336.5	348	333.5	-1.61%	34	580	196,525
2022-04-20	349	342	349	320	-2.01%	95	1,870	628,675
2022-04-19	331.5	349	380	325.5	+4.80%	177	3,470	1,238,035
2022-04-18	331.5	333	340	331	-0.45%	18	280	93,760
2022-04-15	334.5	334.5	341.5	330	-2.05%	43	670	224,635
2022-04-14	347.5	341.5	349	333	-2.15%	60	1,080	368,525
2022-04-13	345	349	349	331	+2.05%	46	690	235,990
2022-04-12	351	342	351	310	-2.29%	215	3,960	1,331,950
2022-04-11	344	350	357.5	340	+2.34%	75	1,600	559,690
2022-04-08	331	342	360	331	+1.48%	107	1,660	578,735
2022-04-07	332	337	342	332	-1.75%	63	1,100	370,730
2022-04-06	333.5	343	349.5	313	+3.00%	76	1,220	407,675
2022-04-05	348.5	333	348.5	330	-4.31%	102	2,420	820,045
2022-04-04	354	348	355.5	340.5	-0.57%	127	2,520	880,535
2022-04-01	365	350	384	345	-2.78%	242	6,290	2,223,665
2022-03-31	370	360	396	345	+4.65%	358	8,550	3,214,450
2022-03-30	344	344	350	322	+3.15%	145	2,370	816,140
2022-03-29	310	333.5	349	306	+10.25%	182	3,370	1,093,575
2022-03-28	290	302.5	317	271	+4.31%	138	4,190	1,200,105
2022-02-25	239.5	290	319.5	230	+19.34%	151	2,990	870,330
2022-02-24	295.5	243	298.5	200	-22.86%	147	5,560	1,324,135
2022-02-22	341	315	341	277.5	+1.61%	172	3,580	1,061,010
2022-02-21	353.5	310	372.5	308.5	-11.81%	131	2,780	902,595
2022-02-18	362	351.5	362	348.5	-1.13%	40	610	214,295
2022-02-17	362.5	355.5	368.5	352.5	-2.47%	53	1,450	518,175
2022-02-16	361	364.5	385	355.5	+0.55%	167	4,090	1,513,775
2022-02-15	363	362.5	368.5	355	+1.12%	29	460	166,125
2022-02-14	362.5	358.5	368	357	-1.10%	21	230	82,995
2022-02-11	365	362.5	365	360	0.00%	23	380	137,750
2022-02-10	368	362.5	368	362	-1.36%	40	1,090	396,670
2022-02-09	364.5	367.5	368.5	363	+0.14%	36	700	255,940
2022-02-08	359.5	367	371	355	+2.80%	53	1,360	497,465
2022-02-07	357	357	364.5	356	-1.92%	19	340	121,925
2022-02-04	363.5	364	365	355.5	0.00%	27	320	115,660
2022-02-03	360.5	364	373	360	-0.27%	21	330	119,710
2022-02-02	374	365	374.5	361	-0.95%	60	1,390	511,625
2022-02-01	374.5	368.5	374.5	368	0.00%	10	100	37,040
2022-01-31	379	368.5	379	368	-1.73%	66	1,020	377,695
2022-01-28	367	375	375	358	+3.73%	38	1,540	567,130
2022-01-27	349.5	361.5	364	349.5	+2.41%	34	740	264,810
2022-01-26	342.5	353	353.5	342.5	+2.17%	25	540	189,180
2022-01-25	340	345.5	369.5	338	+2.22%	153	4,150	1,449,510
2022-01-24	362	338	362	333.5	-6.11%	104	2,400	824,235
2022-01-21	366.5	360	370	360	-1.91%	51	1,500	543,560
2022-01-20	364	367	369	361	-0.41%	46	940	342,465
2022-01-19	369	368.5	370	364.5	+2.50%	45	760	280,050
2022-01-18	354	359.5	380	353.5	-3.36%	93	2,020	735,985
2022-01-17	368	372	385	362.5	+1.09%	105	2,180	816,370
2022-01-14	385.5	368	388	322.5	-4.66%	339	9,430	3,376,105
2022-01-13	390.5	386	390.5	385.5	-1.15%	52	1,270	493,330
2022-01-12	386.5	390.5	390.5	385	0.00%	44	990	384,520
2022-01-11	385.5	390.5	396	384.5	+0.77%	72	1,410	549,195
2022-01-10	399	387.5	399	381.5	-1.02%	68	1,680	651,520
2022-01-06	395.5	391.5	399.5	387	-1.14%	70	1,700	663,765
2022-01-05	400.5	396	401.5	396	-0.75%	44	660	262,695
2022-01-04	396.5	399	400	392	+1.53%	42	790	313,955
2022-01-03	392	393	399	390.5	0.00%	70	1,260	497,570

Архив котировок акции KROT по годам

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