Красный Октябрь
KROTP
509 ₽ -1.17% ↓История котировок KROTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-26 | 77 | 77 | 77 | 77 | -0.65% | 1 | 10 | 770 |
| 2014-12-24 | 68 | 77.5 | 78 | 68 | -8.82% | 5 | 120 | 8,395 |
| 2014-12-23 | 85 | 85 | 85 | 85 | +12.58% | 1 | 90 | 7,650 |
| 2014-12-19 | 75.5 | 75.5 | 75.5 | 75.5 | +23.77% | 2 | 1,290 | 97,395 |
| 2014-12-16 | 66.5 | 61 | 79.5 | 61 | -11.59% | 10 | 280 | 17,755 |
| 2014-12-15 | 69 | 69 | 69 | 69 | -13.21% | 1 | 20 | 1,380 |
| 2014-12-10 | 78.5 | 79.5 | 79.5 | 68 | +13.57% | 4 | 130 | 9,170 |
| 2014-12-09 | 70 | 70 | 70 | 70 | -11.95% | 3 | 230 | 16,100 |
| 2014-12-08 | 80 | 79.5 | 83 | 67 | -0.63% | 6 | 70 | 5,305 |
| 2014-12-02 | 65.5 | 80 | 80 | 65.5 | -0.62% | 7 | 70 | 5,125 |
| 2014-11-28 | 81 | 80.5 | 81 | 80.5 | +1.90% | 2 | 1,290 | 104,485 |
| 2014-11-19 | 75 | 79 | 79 | 75 | +8.22% | 6 | 60 | 4,635 |
| 2014-11-18 | 63 | 73 | 73 | 57 | -2.67% | 19 | 550 | 34,625 |
| 2014-11-14 | 75 | 75 | 75 | 75 | +1.35% | 1 | 120 | 9,000 |
| 2014-11-05 | 74 | 74 | 74 | 74 | -3.27% | 2 | 200 | 14,800 |
| 2014-10-21 | 76.5 | 76.5 | 76.5 | 76.5 | -0.65% | 2 | 250 | 19,125 |
| 2014-10-20 | 76 | 77 | 77 | 76 | 0.00% | 8 | 460 | 35,200 |
| 2014-10-10 | 77 | 77 | 77 | 77 | +4.05% | 2 | 20 | 1,540 |
| 2014-10-08 | 70 | 74 | 74 | 70 | +13.85% | 3 | 30 | 2,180 |
| 2014-10-02 | 65 | 65 | 65 | 65 | +3.87% | 2 | 20 | 1,300 |
| 2014-09-30 | 62.58 | 62.58 | 62.58 | 62.58 | -15.99% | 1 | 10 | 626 |
| 2014-09-25 | 74.49 | 74.49 | 74.49 | 74.49 | +2.76% | 1 | 410 | 30,541 |
| 2014-09-16 | 65 | 72.49 | 72.49 | 61.15 | -2.92% | 7 | 620 | 42,392 |
| 2014-09-15 | 73.03 | 74.67 | 77 | 58.23 | -7.80% | 27 | 1,190 | 79,459 |
| 2014-09-11 | 80.99 | 80.99 | 80.99 | 80.99 | -1.22% | 1 | 370 | 29,966 |
| 2014-09-05 | 81.99 | 81.99 | 81.99 | 81.99 | -0.01% | 5 | 410 | 33,616 |
| 2014-09-04 | 82 | 82 | 82 | 82 | +10.81% | 2 | 20 | 1,640 |
| 2014-08-29 | 77 | 74 | 77 | 74 | +3.48% | 3 | 170 | 12,624 |
| 2014-08-27 | 80.41 | 71.51 | 83.08 | 71.51 | -2.28% | 17 | 250 | 20,262 |
| 2014-08-26 | 73.3 | 73.18 | 73.3 | 72.01 | -1.11% | 3 | 50 | 3,649 |
| 2014-08-25 | 74 | 74 | 74 | 74 | +1.37% | 2 | 20 | 1,480 |
| 2014-08-22 | 72.01 | 73 | 73 | 70 | -8.69% | 37 | 2,660 | 186,321 |
| 2014-08-20 | 73.06 | 79.95 | 79.95 | 73.06 | +3.83% | 8 | 460 | 33,680 |
| 2014-08-14 | 70.28 | 77 | 77 | 70.28 | -3.74% | 7 | 70 | 5,163 |
| 2014-08-12 | 79.99 | 79.99 | 79.99 | 75.46 | 0.00% | 27 | 2,450 | 185,169 |
| 2014-08-11 | 77.01 | 79.99 | 80 | 75.45 | -1.22% | 24 | 2,360 | 179,233 |
| 2014-08-08 | 78 | 80.98 | 80.98 | 75.1 | +1.23% | 18 | 2,070 | 159,370 |
| 2014-08-07 | 79.99 | 80 | 80 | 79.99 | +1.91% | 4 | 210 | 16,800 |
| 2014-08-06 | 81.12 | 78.5 | 81.12 | 76 | -4.27% | 18 | 1,270 | 98,440 |
| 2014-08-05 | 83.1 | 82 | 83.1 | 82 | -7.87% | 7 | 230 | 19,011 |
| 2014-07-31 | 89 | 89 | 89 | 89 | +4.71% | 2 | 50 | 4,450 |
| 2014-07-30 | 85.01 | 85 | 85.01 | 85 | 0.00% | 4 | 210 | 17,851 |
| 2014-07-29 | 86 | 85 | 86 | 85 | -6.08% | 4 | 70 | 5,960 |
| 2014-07-25 | 90.5 | 90.5 | 90.5 | 90.5 | +0.56% | 1 | 90 | 8,145 |
| 2014-07-24 | 89.22 | 90 | 90.5 | 89.22 | +0.90% | 4 | 1,090 | 98,342 |
| 2014-07-23 | 89.2 | 89.2 | 89.2 | 89.2 | -3.04% | 1 | 10 | 892 |
| 2014-07-21 | 89.01 | 92 | 92 | 89.01 | +1.10% | 3 | 50 | 4,510 |
| 2014-07-18 | 91.5 | 91 | 91.5 | 91 | -1.09% | 2 | 1,100 | 100,375 |
| 2014-07-17 | 92.5 | 92 | 92.5 | 92 | -3.16% | 2 | 1,100 | 101,475 |
| 2014-07-16 | 95 | 95 | 95 | 95 | +7.94% | 1 | 220 | 20,900 |
| 2014-07-15 | 88.01 | 88.01 | 88.01 | 88.01 | -5.37% | 1 | 20 | 1,760 |
| 2014-07-10 | 95 | 93 | 95 | 93 | +2.20% | 3 | 1,110 | 103,525 |
| 2014-07-09 | 94.25 | 91 | 94.25 | 88.88 | -4.71% | 15 | 2,740 | 254,343 |
| 2014-07-08 | 95.5 | 95.5 | 95.5 | 92 | +1.06% | 12 | 840 | 77,506 |
| 2014-07-07 | 91.01 | 94.5 | 96 | 91.01 | -1.56% | 8 | 1,450 | 137,086 |
| 2014-07-04 | 96 | 96 | 96 | 96 | 0.00% | 1 | 10 | 960 |
| 2014-06-30 | 96 | 96 | 96 | 96 | +1.05% | 1 | 10 | 960 |
| 2014-06-27 | 95.5 | 95 | 97 | 95 | -7.74% | 8 | 1,370 | 130,520 |
| 2014-06-25 | 103.77 | 102.97 | 103.77 | 102.97 | -0.83% | 4 | 1,290 | 133,071 |
| 2014-06-24 | 103.84 | 103.83 | 103.84 | 103.83 | -0.01% | 5 | 3,290 | 341,601 |
| 2014-06-18 | 103.84 | 103.84 | 103.84 | 103.84 | -0.03% | 4 | 2,080 | 215,987 |
| 2014-06-16 | 103.87 | 103.87 | 103.87 | 103.87 | +2.49% | 9 | 8,100 | 841,347 |
| 2014-06-10 | 101.35 | 101.35 | 101.35 | 101.35 | 0.00% | 1 | 10 | 1,014 |