Красный Октябрь
KROTP
509 ₽ -1.17% ↓История котировок KROTP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 89.5 | 89.5 | 89.5 | 89.5 | +0.56% | 2 | 20 | 1,790 |
| 2015-12-29 | 88 | 89 | 89 | 88 | +0.56% | 3 | 30 | 2,650 |
| 2015-12-28 | 89 | 88.5 | 89 | 88.5 | -1.12% | 2 | 40 | 3,550 |
| 2015-12-25 | 89.5 | 89.5 | 89.5 | 89.5 | -0.56% | 1 | 530 | 47,435 |
| 2015-12-24 | 90 | 90 | 90 | 90 | +0.56% | 1 | 20 | 1,800 |
| 2015-12-23 | 88.5 | 89.5 | 89.5 | 88.5 | +1.13% | 2 | 20 | 1,780 |
| 2015-12-22 | 88.5 | 88.5 | 93 | 88 | -1.67% | 19 | 2,330 | 206,630 |
| 2015-12-21 | 81 | 90 | 90 | 78.5 | +9.09% | 71 | 3,940 | 346,215 |
| 2015-12-18 | 81.5 | 82.5 | 82.5 | 78.5 | +2.48% | 17 | 360 | 29,025 |
| 2015-12-16 | 80.5 | 80.5 | 80.5 | 80.5 | -1.23% | 1 | 10 | 805 |
| 2015-12-15 | 80 | 81.5 | 81.5 | 80 | +2.52% | 3 | 150 | 12,015 |
| 2015-12-10 | 79.5 | 79.5 | 79.5 | 79.5 | -0.63% | 2 | 60 | 4,770 |
| 2015-12-09 | 81.5 | 80 | 81.5 | 80 | -4.19% | 2 | 20 | 1,615 |
| 2015-12-03 | 83.5 | 83.5 | 83.5 | 83.5 | 0.00% | 3 | 160 | 13,360 |
| 2015-12-02 | 81 | 83.5 | 83.5 | 81 | +1.21% | 5 | 50 | 4,125 |
| 2015-12-01 | 82 | 82.5 | 82.5 | 82 | +2.48% | 6 | 120 | 9,890 |
| 2015-11-30 | 81.5 | 80.5 | 82 | 80.5 | -0.62% | 5 | 130 | 10,495 |
| 2015-11-26 | 81 | 81 | 81 | 81 | -1.22% | 1 | 10 | 810 |
| 2015-11-25 | 81 | 82 | 82 | 81 | +3.14% | 2 | 20 | 1,630 |
| 2015-11-24 | 80 | 79.5 | 80 | 79.5 | -0.63% | 2 | 20 | 1,595 |
| 2015-11-23 | 80.5 | 80 | 80.5 | 80 | -0.62% | 4 | 360 | 28,975 |
| 2015-11-20 | 80.5 | 80.5 | 80.5 | 80.5 | -0.62% | 1 | 10 | 805 |
| 2015-11-19 | 81 | 81 | 81 | 81 | -0.61% | 1 | 1,080 | 87,480 |
| 2015-11-18 | 79.5 | 81.5 | 81.5 | 79.5 | +2.52% | 7 | 550 | 43,925 |
| 2015-11-16 | 80 | 79.5 | 80 | 79.5 | +1.27% | 2 | 20 | 1,595 |
| 2015-11-12 | 78 | 78.5 | 78.5 | 78 | +0.64% | 3 | 1,390 | 109,110 |
| 2015-11-06 | 78.5 | 78 | 78.5 | 77 | -1.27% | 10 | 620 | 47,795 |
| 2015-11-03 | 77.5 | 79 | 79 | 77.5 | +1.94% | 5 | 100 | 7,805 |
| 2015-11-02 | 77.5 | 77.5 | 77.5 | 77.5 | -1.27% | 5 | 540 | 41,850 |
| 2015-10-29 | 78 | 78.5 | 78.5 | 78 | +1.29% | 2 | 20 | 1,565 |
| 2015-10-28 | 77.5 | 77.5 | 77.5 | 77.5 | 0.00% | 5 | 460 | 35,650 |
| 2015-10-27 | 77.5 | 77.5 | 77.5 | 77.5 | 0.00% | 4 | 400 | 31,000 |
| 2015-10-26 | 77.5 | 77.5 | 77.5 | 77.5 | -0.64% | 2 | 40 | 3,100 |
| 2015-10-23 | 78 | 78 | 78 | 78 | 0.00% | 2 | 70 | 5,460 |
| 2015-10-22 | 77.5 | 78 | 78 | 77.5 | -1.89% | 8 | 980 | 75,955 |
| 2015-10-20 | 80 | 79.5 | 80 | 78 | 0.00% | 5 | 110 | 8,745 |
| 2015-10-19 | 78 | 79.5 | 79.5 | 78 | +2.58% | 8 | 160 | 12,670 |
| 2015-10-16 | 77 | 77.5 | 77.5 | 77 | +0.65% | 4 | 340 | 26,275 |
| 2015-10-15 | 75.5 | 77 | 77 | 75.5 | -0.65% | 3 | 30 | 2,285 |
| 2015-10-14 | 77 | 77.5 | 77.5 | 72.5 | +0.65% | 8 | 340 | 25,070 |
| 2015-10-13 | 75 | 77 | 77 | 74 | +1.99% | 9 | 120 | 9,080 |
| 2015-10-12 | 76 | 75.5 | 78 | 75.5 | -0.66% | 23 | 440 | 33,970 |
| 2015-10-09 | 77 | 76 | 79.5 | 76 | -2.56% | 19 | 440 | 34,290 |
| 2015-10-08 | 73 | 78 | 78.5 | 73 | +5.41% | 30 | 920 | 71,235 |
| 2015-10-07 | 73 | 74 | 74 | 71 | +0.68% | 5 | 50 | 3,650 |
| 2015-10-06 | 74 | 73.5 | 74 | 71 | -1.34% | 3 | 30 | 2,185 |
| 2015-10-05 | 71 | 74.5 | 78 | 71 | +4.20% | 17 | 730 | 55,115 |
| 2015-10-01 | 72.5 | 71.5 | 72.5 | 71.5 | -0.69% | 6 | 100 | 7,185 |
| 2015-09-29 | 72 | 72 | 72 | 72 | -2.04% | 1 | 10 | 720 |
| 2015-09-28 | 73.5 | 73.5 | 73.5 | 73 | 0.00% | 8 | 190 | 13,920 |
| 2015-09-25 | 72.5 | 73.5 | 73.5 | 71.5 | +5.00% | 13 | 250 | 18,185 |
| 2015-09-24 | 77.5 | 70 | 77.5 | 70 | -9.09% | 45 | 5,820 | 425,580 |
| 2015-09-23 | 75 | 77 | 81.5 | 75 | +3.36% | 50 | 5,310 | 414,125 |
| 2015-09-22 | 73.5 | 74.5 | 74.5 | 73.5 | +0.68% | 2 | 20 | 1,480 |
| 2015-09-21 | 75.5 | 74 | 75.5 | 74 | -1.99% | 5 | 100 | 7,430 |
| 2015-09-18 | 75.5 | 75.5 | 75.5 | 75.5 | -1.31% | 1 | 100 | 7,550 |
| 2015-09-17 | 73 | 76.5 | 76.5 | 73 | +4.79% | 11 | 1,010 | 75,175 |
| 2015-09-16 | 74 | 73 | 74 | 72 | -3.31% | 10 | 480 | 35,095 |
| 2015-09-15 | 75.5 | 75.5 | 75.5 | 74.5 | -1.95% | 6 | 510 | 38,290 |
| 2015-09-14 | 76.5 | 77 | 77 | 76.5 | +0.65% | 5 | 1,410 | 107,875 |
| 2015-09-11 | 75 | 76.5 | 77 | 75 | -0.65% | 8 | 230 | 17,385 |
| 2015-09-10 | 75.5 | 77 | 77 | 74 | 0.00% | 15 | 640 | 48,305 |
| 2015-09-08 | 77 | 77 | 77 | 77 | 0.00% | 2 | 110 | 8,470 |
| 2015-09-04 | 77.5 | 77 | 77.5 | 77 | -0.65% | 3 | 510 | 39,275 |
| 2015-09-03 | 77.5 | 77.5 | 77.5 | 72 | -0.64% | 44 | 1,830 | 135,820 |
| 2015-09-02 | 74.5 | 78 | 78 | 74.5 | 0.00% | 7 | 90 | 6,905 |
| 2015-09-01 | 77 | 78 | 78 | 77 | -0.64% | 5 | 70 | 5,405 |
| 2015-08-31 | 76.5 | 78.5 | 78.5 | 72 | 0.00% | 31 | 1,130 | 84,895 |
| 2015-08-28 | 76 | 78.5 | 78.5 | 74 | +0.64% | 19 | 970 | 73,490 |
| 2015-08-27 | 78 | 78 | 78 | 77.5 | -0.64% | 3 | 120 | 9,310 |
| 2015-08-26 | 77 | 78.5 | 78.5 | 76.5 | +2.61% | 12 | 300 | 23,145 |
| 2015-08-25 | 76 | 76.5 | 77 | 75 | -0.65% | 10 | 210 | 15,875 |
| 2015-08-24 | 78 | 77 | 78 | 75 | +1.99% | 11 | 330 | 25,225 |
| 2015-08-20 | 75.5 | 75.5 | 75.5 | 75.5 | +0.67% | 1 | 10 | 755 |
| 2015-08-19 | 75.5 | 75 | 75.5 | 75 | -5.06% | 3 | 30 | 2,260 |
| 2015-08-17 | 75.5 | 79 | 80 | 75 | -0.63% | 7 | 130 | 9,950 |
| 2015-08-06 | 78 | 79.5 | 79.5 | 77.5 | +0.63% | 11 | 290 | 22,825 |
| 2015-08-05 | 81 | 79 | 81 | 78 | -3.66% | 9 | 170 | 13,375 |
| 2015-08-04 | 81.5 | 82 | 82 | 81.5 | +1.23% | 3 | 30 | 2,455 |
| 2015-07-31 | 79.5 | 81 | 81.5 | 79.5 | +1.89% | 9 | 150 | 12,095 |
| 2015-07-28 | 79.5 | 79.5 | 79.5 | 79.5 | +1.92% | 1 | 10 | 795 |
| 2015-07-27 | 79 | 78 | 79 | 78 | -1.27% | 6 | 130 | 10,150 |
| 2015-07-23 | 81 | 79 | 81 | 79 | -1.25% | 4 | 60 | 4,805 |
| 2015-07-22 | 80 | 80 | 80 | 80 | -3.03% | 1 | 10 | 800 |
| 2015-07-21 | 80 | 82.5 | 82.5 | 80 | +0.61% | 2 | 20 | 1,625 |
| 2015-07-20 | 82.5 | 82 | 83 | 82 | -1.20% | 6 | 310 | 25,600 |
| 2015-07-17 | 82 | 83 | 84 | 82 | +1.22% | 6 | 80 | 6,645 |
| 2015-07-16 | 83 | 82 | 83 | 82 | 0.00% | 3 | 60 | 4,950 |
| 2015-07-15 | 82.5 | 82 | 82.5 | 82 | 0.00% | 2 | 110 | 9,025 |
| 2015-07-13 | 83.5 | 82 | 83.5 | 82 | +1.86% | 5 | 200 | 16,505 |
| 2015-07-09 | 81 | 80.5 | 81 | 80 | +1.26% | 3 | 110 | 8,860 |
| 2015-07-08 | 84 | 79.5 | 84 | 77 | -3.64% | 31 | 1,380 | 111,380 |
| 2015-07-07 | 84 | 82.5 | 84 | 81 | -0.60% | 3 | 100 | 8,190 |
| 2015-07-06 | 83 | 83 | 83 | 83 | -4.60% | 3 | 50 | 4,150 |
| 2015-07-03 | 83 | 87 | 87 | 83 | +4.82% | 5 | 110 | 9,235 |
| 2015-07-02 | 83 | 83 | 83 | 81 | +1.22% | 4 | 80 | 6,620 |
| 2015-07-01 | 86 | 82 | 86.5 | 82 | -1.80% | 5 | 840 | 72,205 |
| 2015-06-30 | 82.5 | 83.5 | 83.5 | 82.5 | +1.83% | 2 | 110 | 9,115 |
| 2015-06-29 | 81 | 82 | 82 | 81 | -1.80% | 3 | 90 | 7,310 |
| 2015-06-26 | 85.5 | 83.5 | 85.5 | 83.5 | -4.02% | 5 | 220 | 18,720 |
| 2015-06-25 | 83 | 87 | 94 | 83 | +2.96% | 12 | 390 | 34,045 |
| 2015-06-24 | 88.5 | 84.5 | 88.5 | 71 | -7.14% | 19 | 580 | 45,755 |
| 2015-06-23 | 81.5 | 91 | 97.5 | 81 | +13.04% | 71 | 2,260 | 203,065 |
| 2015-06-22 | 80.5 | 80.5 | 80.5 | 80.5 | +3.21% | 1 | 100 | 8,050 |
| 2015-06-16 | 78 | 78 | 87 | 78 | +2.63% | 5 | 550 | 43,050 |
| 2015-06-15 | 76 | 76 | 76 | 76 | -1.30% | 1 | 10 | 760 |
| 2015-06-10 | 75 | 77 | 79.5 | 75 | -1.91% | 8 | 610 | 47,860 |
| 2015-06-09 | 78.5 | 78.5 | 78.5 | 78.5 | +8.28% | 2 | 50 | 3,925 |
| 2015-06-05 | 73 | 72.5 | 73 | 70.5 | -3.33% | 7 | 10,210 | 719,885 |
| 2015-06-04 | 75 | 75 | 75.5 | 75 | -3.85% | 5 | 240 | 18,015 |
| 2015-06-03 | 78.5 | 78 | 78.5 | 78 | -2.50% | 2 | 400 | 31,300 |
| 2015-05-26 | 78.5 | 80 | 80 | 78.5 | +1.27% | 2 | 40 | 3,185 |
| 2015-05-25 | 78 | 79 | 79 | 78 | +1.28% | 4 | 120 | 9,435 |
| 2015-05-22 | 78 | 78 | 78 | 78 | 0.00% | 3 | 300 | 23,400 |
| 2015-05-21 | 78 | 78 | 78 | 78 | 0.00% | 1 | 10 | 780 |
| 2015-05-20 | 79 | 78 | 79 | 78 | +0.65% | 6 | 2,380 | 185,760 |
| 2015-05-19 | 77.5 | 77.5 | 77.5 | 77.5 | -0.64% | 1 | 10 | 775 |
| 2015-05-15 | 78.5 | 78 | 78.5 | 77 | -1.89% | 7 | 240 | 18,680 |
| 2015-05-13 | 79 | 79.5 | 79.5 | 79 | +3.25% | 3 | 80 | 6,355 |
| 2015-05-12 | 78.5 | 77 | 78.5 | 77 | -3.14% | 6 | 1,640 | 128,725 |
| 2015-05-08 | 79.5 | 79.5 | 79.5 | 79.5 | +1.92% | 1 | 10 | 795 |
| 2015-05-07 | 78 | 78 | 78 | 78 | 0.00% | 2 | 200 | 15,600 |
| 2015-05-06 | 78.5 | 78 | 78.5 | 78 | -2.50% | 6 | 170 | 13,265 |
| 2015-05-05 | 80 | 80 | 80 | 80 | -5.33% | 1 | 10 | 800 |
| 2015-04-30 | 80 | 84.5 | 84.5 | 80 | +1.20% | 2 | 20 | 1,645 |
| 2015-04-29 | 80 | 83.5 | 83.5 | 80 | -3.47% | 2 | 20 | 1,635 |
| 2015-04-27 | 79 | 86.5 | 86.5 | 79 | +9.49% | 8 | 120 | 9,735 |
| 2015-04-24 | 80 | 79 | 80 | 79 | -4.82% | 2 | 20 | 1,590 |
| 2015-04-23 | 80.5 | 83 | 83 | 80 | +1.22% | 6 | 60 | 4,835 |
| 2015-04-16 | 83 | 82 | 83 | 82 | -1.80% | 2 | 30 | 2,470 |
| 2015-04-10 | 77 | 83.5 | 83.5 | 77 | -1.76% | 3 | 30 | 2,435 |
| 2015-04-08 | 83.5 | 85 | 92.5 | 83.5 | +4.94% | 8 | 130 | 11,405 |
| 2015-04-07 | 80 | 81 | 81 | 75 | -3.57% | 9 | 200 | 15,380 |
| 2015-04-02 | 79.5 | 84 | 87 | 79 | -1.18% | 18 | 710 | 56,570 |
| 2015-03-31 | 85 | 85 | 85 | 85 | 0.00% | 1 | 10 | 850 |
| 2015-03-30 | 88 | 85 | 91 | 85 | +4.94% | 3 | 30 | 2,640 |
| 2015-03-27 | 85 | 81 | 85 | 80.5 | -10.00% | 6 | 60 | 4,940 |
| 2015-03-23 | 90 | 90 | 90 | 90 | +3.45% | 1 | 2,130 | 191,700 |
| 2015-03-19 | 82 | 87 | 91.5 | 82 | +2.96% | 8 | 140 | 12,485 |
| 2015-03-18 | 85 | 84.5 | 85 | 80 | -4.52% | 9 | 180 | 14,595 |
| 2015-03-17 | 81.5 | 88.5 | 88.5 | 81 | +0.57% | 4 | 40 | 3,340 |
| 2015-03-13 | 77.5 | 88 | 88 | 77.5 | -4.35% | 7 | 140 | 11,775 |
| 2015-03-11 | 89.5 | 92 | 92 | 89.5 | 0.00% | 2 | 20 | 1,815 |
| 2015-03-04 | 88 | 92 | 92 | 86 | -1.08% | 9 | 220 | 19,240 |
| 2015-02-27 | 83.5 | 93 | 93 | 75.5 | +2.20% | 23 | 880 | 70,840 |
| 2015-02-25 | 94 | 91 | 94 | 91 | -2.15% | 8 | 5,370 | 504,200 |
| 2015-02-18 | 93 | 93 | 93 | 93 | +2.20% | 2 | 20 | 1,860 |
| 2015-02-17 | 95 | 91 | 98.5 | 88.5 | -2.15% | 15 | 3,800 | 353,420 |
| 2015-02-16 | 81.5 | 93 | 93 | 76 | +3.33% | 6 | 390 | 30,615 |
| 2015-02-13 | 77 | 90 | 100 | 77 | +15.38% | 120 | 9,540 | 879,155 |
| 2015-02-12 | 76 | 78 | 78 | 76 | +5.41% | 5 | 110 | 8,380 |
| 2015-02-11 | 74 | 74 | 74 | 74 | +0.68% | 1 | 10 | 740 |
| 2015-02-10 | 72 | 73.5 | 76 | 72 | -0.68% | 6 | 2,640 | 197,275 |
| 2015-02-09 | 74 | 74 | 74 | 71.5 | -5.73% | 6 | 110 | 7,955 |
| 2015-02-05 | 73 | 78.5 | 78.5 | 73 | +5.37% | 2 | 20 | 1,515 |
| 2015-02-04 | 74.5 | 74.5 | 74.5 | 74.5 | +3.47% | 1 | 10 | 745 |
| 2015-02-03 | 74 | 72 | 75.5 | 72 | -5.88% | 3 | 120 | 8,875 |
| 2015-01-23 | 80 | 76.5 | 80 | 74 | 0.00% | 4 | 220 | 16,365 |
| 2015-01-19 | 70 | 76.5 | 76.5 | 70 | -2.55% | 2 | 20 | 1,465 |
| 2015-01-13 | 72 | 78.5 | 78.5 | 72 | +0.64% | 2 | 20 | 1,505 |
| 2015-01-12 | 79.5 | 78 | 79.5 | 70.5 | -1.89% | 4 | 10,620 | 844,185 |
| 2015-01-09 | 78.5 | 79.5 | 79.5 | 78.5 | 0.00% | 2 | 7,880 | 626,180 |