Красный Октябрь
KROTP
390 ₽ -4.65% ↓История котировок KROTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 402 | 390 | 411 | 389 | -4.65% | 23 | 320 | 127,060 |
| 2026-07-16 | 408 | 409 | 409 | 400 | 0.00% | 16 | 340 | 137,020 |
| 2026-07-15 | 408 | 409 | 410 | 408 | -0.24% | 10 | 110 | 45,020 |
| 2026-07-14 | 408 | 410 | 440 | 408 | +1.74% | 73 | 2,140 | 899,240 |
| 2026-07-13 | 397 | 403 | 425 | 395 | +1.77% | 48 | 3,950 | 1,619,700 |
| 2026-07-10 | 404 | 396 | 404 | 394 | -1.00% | 3 | 30 | 11,940 |
| 2026-07-09 | 411 | 400 | 415 | 394 | -0.99% | 31 | 1,640 | 659,580 |
| 2026-07-08 | 400 | 404 | 409 | 390 | -1.70% | 20 | 440 | 177,780 |
| 2026-07-07 | 404 | 411 | 415 | 388 | +2.49% | 32 | 740 | 302,890 |
| 2026-07-06 | 419 | 401 | 420 | 377 | -4.75% | 60 | 1,400 | 556,430 |
| 2026-07-03 | 421 | 421 | 421 | 421 | -0.47% | 1 | 10 | 4,210 |
| 2026-07-02 | 433 | 423 | 433 | 415 | -1.63% | 13 | 440 | 186,670 |
| 2026-07-01 | 429 | 430 | 439 | 421 | +3.12% | 28 | 1,920 | 826,730 |
| 2026-06-30 | 399 | 417 | 435 | 397 | +5.57% | 123 | 6,250 | 2,586,450 |
| 2026-06-29 | 384 | 395 | 409 | 377 | +3.13% | 77 | 4,570 | 1,791,350 |
| 2026-06-26 | 402 | 383 | 417 | 364 | -4.96% | 63 | 1,800 | 687,780 |
| 2026-06-25 | 401 | 403 | 406 | 398 | +0.50% | 13 | 280 | 112,080 |
| 2026-06-24 | 409 | 401 | 409 | 401 | -1.47% | 15 | 170 | 68,670 |
| 2026-06-23 | 408 | 407 | 419 | 386 | +0.99% | 77 | 2,820 | 1,136,800 |
| 2026-06-22 | 421 | 403 | 421 | 403 | -4.50% | 52 | 980 | 403,290 |
| 2026-06-19 | 423 | 422 | 424 | 407 | +0.24% | 45 | 1,260 | 525,520 |
| 2026-06-18 | 446 | 421 | 448 | 417 | -6.03% | 65 | 1,520 | 642,890 |
| 2026-06-17 | 434 | 448 | 464 | 434 | +2.52% | 81 | 3,500 | 1,569,840 |
| 2026-06-16 | 415 | 437 | 449 | 415 | +6.59% | 113 | 4,240 | 1,833,370 |
| 2026-06-15 | 413 | 410 | 415 | 403 | +0.24% | 14 | 140 | 57,430 |
| 2026-06-11 | 425 | 409 | 425 | 402 | -1.68% | 33 | 1,270 | 525,720 |
| 2026-06-10 | 414 | 416 | 416 | 410 | +0.73% | 7 | 80 | 33,130 |
| 2026-06-09 | 422 | 413 | 422 | 401 | -2.82% | 37 | 490 | 201,820 |
| 2026-06-08 | 441 | 425 | 441 | 419 | -4.92% | 40 | 1,560 | 661,600 |
| 2026-06-04 | 439 | 447 | 453 | 439 | +1.36% | 14 | 190 | 84,810 |
| 2026-06-03 | 452 | 441 | 452 | 441 | -2.22% | 18 | 630 | 279,810 |
| 2026-06-02 | 438 | 451 | 451 | 438 | +1.81% | 10 | 180 | 79,800 |
| 2026-06-01 | 433 | 443 | 452 | 432 | +1.61% | 33 | 540 | 239,840 |
| 2026-05-29 | 438 | 436 | 442 | 436 | 0.00% | 13 | 250 | 109,620 |
| 2026-05-28 | 444 | 436 | 444 | 436 | -1.13% | 10 | 150 | 65,810 |
| 2026-05-27 | 440 | 441 | 443 | 436 | -0.45% | 24 | 940 | 411,410 |
| 2026-05-26 | 457 | 443 | 457 | 436 | -4.11% | 40 | 840 | 373,660 |
| 2026-05-25 | 471 | 462 | 474 | 453 | -1.28% | 37 | 760 | 352,590 |
| 2026-05-22 | 469 | 468 | 474 | 468 | -0.43% | 9 | 150 | 70,480 |
| 2026-05-21 | 471 | 470 | 472 | 465 | -0.63% | 15 | 210 | 98,430 |
| 2026-05-20 | 470 | 473 | 489 | 469 | -0.63% | 53 | 1,820 | 864,110 |
| 2026-05-19 | 482 | 476 | 508 | 471 | -0.42% | 189 | 7,940 | 3,903,870 |
| 2026-05-18 | 474 | 478 | 479 | 474 | +0.42% | 16 | 180 | 86,020 |
| 2026-05-15 | 474 | 476 | 477 | 474 | -0.42% | 6 | 60 | 28,560 |
| 2026-05-14 | 483 | 478 | 483 | 477 | +0.21% | 9 | 180 | 86,740 |
| 2026-05-13 | 486 | 477 | 486 | 475 | -1.85% | 22 | 1,000 | 478,870 |
| 2026-05-12 | 499 | 486 | 499 | 480 | +2.32% | 36 | 730 | 354,760 |
| 2026-05-11 | 470 | 475 | 475 | 470 | +1.28% | 14 | 170 | 80,480 |
| 2026-05-08 | 466 | 469 | 469 | 464 | +0.64% | 5 | 50 | 23,320 |
| 2026-05-07 | 472 | 466 | 473 | 466 | -1.89% | 10 | 150 | 70,410 |
| 2026-05-06 | 475 | 475 | 480 | 473 | 0.00% | 17 | 240 | 114,370 |
| 2026-05-05 | 479 | 475 | 479 | 472 | +0.42% | 13 | 180 | 85,640 |
| 2026-05-04 | 477 | 473 | 479 | 469 | 0.00% | 13 | 130 | 61,760 |
| 2026-04-30 | 475 | 473 | 483 | 469 | -0.42% | 32 | 960 | 455,160 |
| 2026-04-29 | 495 | 475 | 495 | 468 | -4.23% | 56 | 1,340 | 643,450 |
| 2026-04-28 | 505 | 496 | 507 | 490 | -2.36% | 45 | 560 | 278,550 |
| 2026-04-27 | 505 | 508 | 514 | 505 | -0.39% | 28 | 480 | 244,360 |
| 2026-04-24 | 517 | 510 | 517 | 506 | -1.35% | 47 | 1,660 | 843,010 |
| 2026-04-23 | 516 | 517 | 517 | 510 | +1.37% | 12 | 140 | 71,760 |
| 2026-04-22 | 515 | 510 | 518 | 508 | +0.20% | 32 | 590 | 302,360 |
| 2026-04-21 | 523 | 509 | 542 | 509 | -1.36% | 141 | 6,770 | 3,563,730 |
| 2026-04-20 | 516 | 516 | 521 | 509 | +1.38% | 39 | 590 | 305,780 |
| 2026-04-17 | 518 | 509 | 518 | 509 | -1.17% | 17 | 190 | 97,130 |
| 2026-04-16 | 518 | 515 | 518 | 513 | 0.00% | 17 | 210 | 108,120 |
| 2026-04-15 | 517 | 515 | 517 | 515 | 0.00% | 5 | 80 | 41,240 |
| 2026-04-14 | 510 | 515 | 515 | 508 | +0.98% | 12 | 120 | 61,440 |
| 2026-04-13 | 520 | 510 | 520 | 509 | 0.00% | 27 | 600 | 307,870 |
| 2026-04-10 | 517 | 510 | 517 | 510 | -1.16% | 28 | 500 | 255,790 |
| 2026-04-09 | 521 | 516 | 529 | 515 | +0.19% | 18 | 270 | 139,700 |
| 2026-04-08 | 519 | 515 | 523 | 514 | +0.19% | 26 | 510 | 263,830 |
| 2026-04-07 | 512 | 514 | 522 | 512 | -0.58% | 47 | 1,550 | 803,290 |
| 2026-04-06 | 513 | 517 | 550 | 505 | 0.00% | 283 | 8,830 | 4,647,270 |
| 2026-04-03 | 517 | 517 | 520 | 515 | -0.19% | 25 | 570 | 295,180 |
| 2026-04-02 | 517 | 518 | 520 | 514 | -1.15% | 60 | 2,180 | 1,126,690 |
| 2026-04-01 | 515 | 524 | 524 | 514 | +1.16% | 32 | 990 | 512,170 |
| 2026-03-31 | 528 | 518 | 548 | 516 | -0.38% | 104 | 3,990 | 2,092,290 |
| 2026-03-30 | 523 | 520 | 529 | 516 | +1.17% | 104 | 2,870 | 1,498,440 |
| 2026-03-27 | 520 | 514 | 521 | 514 | -1.91% | 63 | 1,330 | 687,380 |
| 2026-03-26 | 524 | 524 | 527 | 513 | +0.77% | 93 | 2,700 | 1,401,990 |
| 2026-03-25 | 537 | 520 | 542 | 514 | -3.17% | 258 | 8,380 | 4,404,650 |
| 2026-03-24 | 560 | 537 | 623 | 528 | -5.95% | 552 | 19,600 | 11,415,830 |
| 2026-03-23 | 510 | 571 | 598 | 507 | +11.74% | 576 | 17,360 | 9,820,860 |
| 2026-03-20 | 516 | 511 | 516 | 508 | +0.20% | 25 | 470 | 240,060 |
| 2026-03-19 | 512 | 510 | 515 | 507 | -0.78% | 40 | 1,200 | 614,180 |
| 2026-03-18 | 519 | 514 | 519 | 512 | -0.77% | 36 | 550 | 282,710 |
| 2026-03-17 | 514 | 518 | 518 | 508 | +1.57% | 22 | 490 | 250,990 |
| 2026-03-16 | 511 | 510 | 522 | 509 | -0.20% | 64 | 1,630 | 838,800 |
| 2026-03-13 | 510 | 511 | 514 | 507 | -0.97% | 38 | 840 | 428,140 |
| 2026-03-12 | 510 | 516 | 521 | 508 | 0.00% | 37 | 600 | 308,400 |
| 2026-03-11 | 518 | 516 | 519 | 516 | +0.58% | 17 | 240 | 124,090 |
| 2026-03-10 | 523 | 513 | 536 | 510 | -0.77% | 77 | 3,560 | 1,867,130 |
| 2026-03-09 | 525 | 517 | 537 | 506 | -2.45% | 57 | 990 | 513,810 |
| 2026-03-06 | 526 | 530 | 530 | 526 | +0.76% | 29 | 610 | 322,350 |
| 2026-03-05 | 535 | 526 | 535 | 520 | -0.57% | 38 | 830 | 439,910 |
| 2026-03-04 | 542 | 529 | 547 | 529 | -2.04% | 69 | 1,360 | 727,990 |
| 2026-03-03 | 561 | 540 | 563 | 540 | -4.42% | 119 | 4,630 | 2,551,040 |
| 2026-03-02 | 577 | 565 | 578 | 563 | -2.59% | 61 | 1,650 | 937,500 |
| 2026-02-27 | 582 | 580 | 582 | 577 | +0.35% | 17 | 270 | 156,050 |
| 2026-02-26 | 582 | 578 | 587 | 576 | -0.52% | 35 | 850 | 492,140 |
| 2026-02-25 | 578 | 581 | 585 | 576 | 0.00% | 38 | 1,140 | 662,460 |
| 2026-02-24 | 583 | 581 | 590 | 573 | -1.36% | 85 | 2,430 | 1,414,210 |
| 2026-02-20 | 563 | 589 | 600 | 562 | +4.62% | 137 | 3,380 | 1,963,810 |
| 2026-02-19 | 572 | 563 | 573 | 562 | -1.57% | 69 | 890 | 505,210 |
| 2026-02-18 | 576 | 572 | 581 | 571 | -0.52% | 35 | 690 | 398,190 |
| 2026-02-17 | 576 | 575 | 580 | 573 | -0.17% | 46 | 660 | 380,150 |
| 2026-02-16 | 584 | 576 | 604 | 575 | -0.17% | 245 | 6,280 | 3,700,590 |
| 2026-02-13 | 579 | 577 | 598 | 573 | +0.70% | 152 | 3,900 | 2,268,500 |
| 2026-02-12 | 576 | 573 | 577 | 569 | +0.53% | 31 | 570 | 326,940 |
| 2026-02-11 | 573 | 570 | 605 | 570 | -0.18% | 281 | 10,840 | 6,343,480 |
| 2026-02-10 | 580 | 571 | 580 | 566 | +0.35% | 89 | 2,310 | 1,321,210 |
| 2026-02-09 | 591 | 569 | 602 | 569 | -3.72% | 204 | 4,980 | 2,922,090 |
| 2026-02-06 | 611 | 591 | 630 | 587 | -4.37% | 298 | 9,870 | 5,944,430 |
| 2026-02-05 | 618 | 618 | 675 | 595 | +1.15% | 692 | 20,880 | 13,279,210 |
| 2026-02-04 | 560 | 611 | 660 | 560 | +8.14% | 1082 | 35,190 | 21,955,560 |
| 2026-02-03 | 579 | 565 | 579 | 560 | -0.70% | 55 | 2,450 | 1,392,890 |
| 2026-02-02 | 571 | 569 | 579 | 568 | -1.04% | 52 | 1,380 | 791,320 |
| 2026-01-30 | 585 | 575 | 590 | 574 | -1.37% | 55 | 1,180 | 683,100 |
| 2026-01-29 | 595 | 583 | 596 | 583 | -1.35% | 43 | 1,400 | 826,440 |
| 2026-01-28 | 595 | 591 | 595 | 586 | -0.34% | 32 | 700 | 413,680 |
| 2026-01-27 | 600 | 593 | 605 | 580 | -1.33% | 149 | 3,360 | 1,993,650 |
| 2026-01-26 | 609 | 601 | 613 | 600 | -1.15% | 102 | 3,140 | 1,902,370 |
| 2026-01-23 | 604 | 608 | 611 | 600 | +0.33% | 112 | 2,550 | 1,540,920 |
| 2026-01-22 | 616 | 606 | 621 | 600 | -0.82% | 112 | 5,260 | 3,188,840 |
| 2026-01-21 | 617 | 611 | 620 | 595 | -0.33% | 137 | 4,580 | 2,791,880 |
| 2026-01-20 | 612 | 613 | 619 | 569 | +1.49% | 185 | 6,470 | 3,913,470 |
| 2026-01-19 | 624 | 604 | 625 | 600 | -3.36% | 160 | 5,330 | 3,252,570 |
| 2026-01-16 | 604 | 625 | 643 | 604 | +3.65% | 169 | 5,390 | 3,377,160 |
| 2026-01-15 | 595 | 603 | 610 | 553 | +0.67% | 109 | 3,760 | 2,237,780 |
| 2026-01-14 | 609 | 599 | 613 | 595 | -1.64% | 92 | 2,910 | 1,750,760 |
| 2026-01-13 | 618 | 609 | 621 | 603 | -1.77% | 76 | 2,340 | 1,431,220 |
| 2026-01-12 | 630 | 620 | 630 | 612 | +1.31% | 100 | 3,580 | 2,220,980 |
| 2026-01-09 | 665 | 612 | 677 | 607 | -6.42% | 385 | 12,740 | 8,188,020 |
| 2026-01-08 | 630 | 654 | 666 | 603 | +7.39% | 477 | 17,980 | 11,593,750 |
| 2026-01-06 | 604 | 609 | 619 | 602 | +1.33% | 102 | 4,380 | 2,669,960 |
| 2026-01-05 | 617 | 601 | 617 | 595 | 0.00% | 156 | 3,850 | 2,317,360 |