Красный Октябрь

KROTP

509 ₽ -1.17% ↓

История котировок KROTP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	123.5	130	140.5	123.5	+6.56%	54	1,320	175,330
2016-12-29	122.5	122	122.5	121	+0.41%	4	80	9,775
2016-12-28	121.5	121.5	123	120.5	-0.41%	9	140	17,010
2016-12-27	121.5	122	125.5	121.5	+1.67%	33	730	89,620
2016-12-26	120	120	120	120	-1.64%	2	20	2,400
2016-12-23	122	122	122	122	+0.41%	1	10	1,220
2016-12-22	120	121.5	121.5	120	+0.83%	3	30	3,625
2016-12-21	122	120.5	123	120	-2.43%	19	320	39,040
2016-12-20	122.5	123.5	123.5	122.5	+2.07%	2	20	2,460
2016-12-19	124	121	124	116	-2.81%	37	710	86,520
2016-12-16	125	124.5	125	124.5	-1.97%	7	70	8,735
2016-12-15	126.5	127	127	126.5	+2.01%	2	20	2,535
2016-12-14	122	124.5	128	122	-0.40%	35	610	76,620
2016-12-13	125	125	125	125	+2.04%	1	10	1,250
2016-12-12	122.5	122.5	122.5	122.5	-0.41%	1	10	1,225
2016-12-09	125	123	125.5	123	-0.81%	16	790	98,700
2016-12-08	124	124	126.5	115.5	-0.40%	39	530	64,160
2016-12-07	128.5	124.5	128.5	124.5	-4.23%	15	250	31,795
2016-12-06	129	130	130	124.5	+1.17%	21	240	30,330
2016-12-05	131.5	128.5	131.5	127	-3.38%	10	100	12,920
2016-12-02	133	133	133	133	+0.76%	2	20	2,660
2016-12-01	132	132	133.5	127	+1.54%	24	360	47,130
2016-11-30	133.5	130	135.5	129.5	-1.14%	39	550	72,680
2016-11-29	134.5	131.5	134.5	131.5	-2.95%	5	50	6,655
2016-11-28	135	135.5	137.5	135	-0.37%	6	180	24,480
2016-11-25	135.5	136	141.5	135.5	0.00%	15	160	22,155
2016-11-24	130	136	141	128	+6.25%	30	340	46,055
2016-11-23	132	128	134	128	-1.54%	14	160	20,975
2016-11-22	128.5	130	136	128.5	+2.36%	24	330	43,985
2016-11-21	129.5	127	129.5	122.5	-2.68%	6	70	8,805
2016-11-18	126.5	130.5	135	126.5	+3.57%	17	260	34,315
2016-11-17	124.5	126	126	123	0.00%	7	150	18,825
2016-11-16	124.5	126	126	124.5	+1.20%	5	610	76,240
2016-11-14	125.5	124.5	125.5	114	-1.19%	17	780	90,370
2016-11-11	125.5	126	129	125.5	-1.56%	8	80	10,190
2016-11-10	128	128	128	126	+1.59%	6	140	17,860
2016-11-09	126	126	128	126	+1.61%	11	150	19,020
2016-11-08	130	124	130	123.5	-5.70%	16	480	59,705
2016-11-07	129.5	131.5	131.5	128	-1.50%	5	60	7,790
2016-11-03	136	133.5	136	113	-3.26%	13	220	27,490
2016-11-01	137.5	138	138	137.5	+0.73%	2	90	12,405
2016-10-31	137.5	137	137.5	137	-1.79%	2	20	2,745
2016-10-28	136.5	139.5	139.5	132.5	+0.72%	22	360	48,630
2016-10-27	139	138.5	154.5	136	+0.73%	54	1,080	155,340
2016-10-24	137.5	137.5	137.5	137.5	-1.08%	1	10	1,375
2016-10-21	139	139	139	139	-0.71%	1	10	1,390
2016-10-19	138.5	140	143.5	138.5	+2.94%	9	140	19,700
2016-10-18	136.5	136	136.5	135.5	-1.81%	5	70	9,520
2016-10-17	136.5	138.5	138.5	136.5	+1.09%	2	20	2,750
2016-10-14	135.5	137	139.5	135.5	+3.01%	6	90	12,435
2016-10-13	134	133	134	133	-2.92%	8	660	87,855
2016-10-12	137.5	137	140	137	0.00%	20	380	52,545
2016-10-11	138	137	139	137	-2.14%	15	1,030	142,040
2016-10-10	155.5	140	159	131.5	-8.50%	31	550	78,715
2016-10-07	153	153	153	153	-1.29%	1	10	1,530
2016-10-06	151.5	155	165	149	+3.33%	53	4,510	719,175
2016-10-05	155.5	150	155.5	147.5	-1.96%	17	490	75,015
2016-10-04	146	153	156.5	146	+5.15%	30	1,890	291,835
2016-10-03	144.5	145.5	147	140	+0.69%	14	460	66,260
2016-09-30	142.5	144.5	179	135	+3.96%	166	4,130	624,790
2016-09-29	140.5	139	140.5	139	-1.42%	3	60	8,355
2016-09-28	142	141	149.5	141	+1.08%	19	240	34,685
2016-09-27	139.5	139.5	139.5	139.5	-1.06%	1	10	1,395
2016-09-26	140	141	142.5	139	+2.92%	18	350	49,420
2016-09-23	139.5	137	139.5	132	-2.14%	38	2,870	391,025
2016-09-22	141	140	141.5	140	+0.72%	5	300	42,275
2016-09-21	142	139	142	139	-0.71%	11	820	115,430
2016-09-20	142	140	142	137	-0.36%	20	350	49,155
2016-09-19	135.5	140.5	154.5	135.5	+4.46%	187	2,410	355,360
2016-09-16	129.5	134.5	136	129.5	+4.67%	24	790	106,370
2016-09-15	132	128.5	132.5	128.5	-1.53%	16	480	62,645
2016-09-14	140	130.5	142	130.5	-5.09%	18	370	50,140
2016-09-09	139	137.5	141	130.5	-2.48%	10	390	53,860
2016-09-08	138	141	141	138	+0.71%	3	30	4,190
2016-09-07	148.5	140	149	133	-5.41%	68	5,030	703,390
2016-09-06	131.5	148	148	131.5	+11.28%	122	1,680	237,615
2016-09-05	131.5	133	133	130.5	+1.14%	9	920	121,100
2016-09-02	134.5	131.5	138	120	-2.59%	73	2,830	353,855
2016-09-01	127	135	141	127	+8.00%	43	940	125,550
2016-08-31	135.5	125	137.5	125	-8.09%	28	730	94,570
2016-08-30	142	136	142.5	136	-3.55%	13	170	23,535
2016-08-29	136.5	141	152	133.5	+4.06%	48	530	75,945
2016-08-26	133	135.5	137.5	133	+1.12%	17	300	40,470
2016-08-25	139	134	144	133	-3.25%	35	400	55,235
2016-08-24	142.5	138.5	144.5	130	-4.48%	57	2,140	291,340
2016-08-23	146.5	145	146.5	141.5	-1.69%	18	270	38,765
2016-08-22	140.5	147.5	158	140.5	+4.98%	91	2,210	328,680
2016-08-19	121.5	140.5	171.5	102	+14.23%	452	17,700	2,508,940
2016-08-18	152	123	152	116	-11.51%	317	10,100	1,310,745
2016-08-17	100	139	139	100	+39.70%	531	33,740	4,423,880
2016-08-16	98	99.5	99.5	98	0.00%	6	270	26,850
2016-08-15	105.5	99.5	105.5	95	-5.24%	84	2,350	233,915
2016-08-12	106	105	106.5	105	0.00%	6	160	16,975
2016-08-11	106	105	107	102.5	-1.41%	12	220	23,185
2016-08-10	101.5	106.5	115	101.5	+5.45%	146	3,020	333,380
2016-08-09	101	101	101	101	0.00%	2	150	15,150
2016-08-08	103	101	103.5	96.5	-1.94%	11	220	22,420
2016-08-05	102.5	103	103	102.5	0.00%	3	70	7,180
2016-08-04	102	103	103	102	+0.49%	8	410	41,970
2016-08-03	102.5	102.5	103	102	0.00%	6	200	20,520
2016-08-02	102	102.5	102.5	102	-0.97%	4	180	18,365
2016-08-01	102.5	103.5	103.5	101	+2.99%	12	160	16,390
2016-07-29	108	100.5	111	100	-5.19%	38	1,070	111,345
2016-07-28	106.5	106	121	104	+0.95%	95	3,380	389,185
2016-07-27	97	105	119	95.5	+9.95%	328	15,180	1,637,625
2016-07-26	92	95.5	97	92	+3.80%	7	240	22,215
2016-07-25	92	92	92	92	-1.60%	2	20	1,840
2016-07-22	92	93.5	93.5	90	+0.54%	10	130	11,990
2016-07-21	95.5	93	106.5	91.5	-1.06%	112	2,770	276,335
2016-07-20	94	94	94	94	+1.62%	1	10	940
2016-07-19	92.5	92.5	94	92.5	-0.54%	11	700	65,550
2016-07-18	92.5	93	93	91.5	+1.64%	7	330	30,270
2016-07-15	91.5	91.5	91.5	91.5	0.00%	7	310	28,365
2016-07-14	91.5	91.5	91.5	91.5	-1.08%	2	160	14,640
2016-07-13	91	92.5	92.5	90.5	+1.09%	9	1,320	120,340
2016-07-12	92	91.5	93.5	91	-1.08%	15	440	40,365
2016-07-11	94	92.5	94	92.5	-1.60%	4	40	3,745
2016-07-08	94	94	94	94	0.00%	2	90	8,460
2016-07-07	94	94	94	94	-1.05%	3	170	15,980
2016-07-06	95	95	95	95	-1.55%	1	10	950
2016-07-05	95.5	96.5	101	95.5	+1.05%	12	250	24,720
2016-07-04	95.5	95.5	95.5	95.5	+1.60%	2	200	19,100
2016-07-01	94	94	94	94	-1.05%	3	30	2,820
2016-06-30	96	95	96	94	-1.04%	9	610	57,955
2016-06-29	97	96	98	96	0.00%	8	220	21,255
2016-06-28	95.5	96	96	95	+1.05%	5	330	31,520
2016-06-27	96.5	95	96.5	95	-2.56%	6	190	18,145
2016-06-24	98	97.5	98	97.5	-1.52%	3	210	20,480
2016-06-22	97.5	99	99	96.5	+0.51%	6	290	28,580
2016-06-21	93.5	98.5	99.5	93	+3.68%	12	120	11,655
2016-06-20	94.5	95	95	92	+0.53%	6	60	5,605
2016-06-17	99.5	94.5	108.5	91	-4.06%	96	1,920	182,155
2016-06-16	99	98.5	99	98.5	0.00%	5	410	40,485
2016-06-15	98.5	98.5	98.5	98.5	0.00%	1	10	985
2016-06-14	98.5	98.5	98.5	92.5	-1.99%	64	1,410	134,660
2016-06-10	100.5	100.5	101.5	97.5	+0.50%	21	300	30,075
2016-06-09	105	100	115.5	97	-5.21%	409	18,950	1,956,640
2016-06-08	104	105.5	123	100	+0.48%	193	5,660	639,010
2016-06-07	106	105	110	100	-1.41%	93	3,270	339,345
2016-06-06	111	106.5	111	105.5	-3.18%	18	210	22,445
2016-06-03	112	110	116.5	103.5	0.00%	290	6,660	727,475
2016-06-02	114	110	116.5	107	0.00%	28	410	45,535
2016-06-01	108	110	112	106	0.00%	6	60	6,545
2016-05-31	102	110	117	102	+6.28%	83	3,050	341,540
2016-05-30	109.5	103.5	112	102	-4.17%	117	2,390	252,305
2016-05-27	138	108	175	105	-13.94%	796	30,700	4,185,745
2016-05-26	90	125.5	125.5	90	+39.44%	303	27,870	3,235,545
2016-05-25	88	90	90	86.5	+2.86%	12	660	57,960
2016-05-24	87.5	87.5	87.5	87.5	-2.23%	2	70	6,125
2016-05-23	87.5	89.5	89.5	85	+0.56%	24	1,700	146,700
2016-05-20	89	89	89	88	+0.56%	8	100	8,875
2016-05-19	86	88.5	88.5	86	+1.72%	22	1,190	104,110
2016-05-18	87.5	87	103	85.5	+2.35%	221	8,940	826,545
2016-05-17	85	85	86.5	85	0.00%	8	790	67,190
2016-05-16	85	85	90.5	82	-0.58%	22	280	24,095
2016-05-13	81	85.5	91.5	81	+2.40%	22	410	35,730
2016-05-12	85.5	83.5	85.5	82.5	+0.60%	5	70	5,875
2016-05-11	85	83	85.5	80	-2.35%	21	870	70,425
2016-05-10	86	85	86	85	-3.41%	4	410	34,865
2016-05-06	93	88	93	85	-4.86%	10	1,190	101,945
2016-05-05	91	92.5	92.5	91	+2.21%	3	520	47,335
2016-05-04	87.5	90.5	90.5	87.5	+3.43%	6	2,540	229,840
2016-04-29	86.5	87.5	87.5	86	-0.57%	6	90	7,825
2016-04-28	85.5	88	90	85	0.00%	12	250	22,110
2016-04-27	88.5	88	88.5	86	0.00%	22	800	69,050
2016-04-26	89.5	88	89.5	88	-1.68%	5	50	4,430
2016-04-25	89.5	89.5	89.5	89.5	0.00%	1	10	895
2016-04-22	89.5	89.5	89.5	89.5	0.00%	2	30	2,685
2016-04-21	90	89.5	90	89.5	+0.56%	3	80	7,165
2016-04-20	89.5	89	89.5	89	-1.66%	9	240	21,365
2016-04-19	90.5	90.5	90.5	90.5	-1.63%	1	10	905
2016-04-18	92	92	92	92	+0.55%	1	10	920
2016-04-15	91.5	91.5	91.5	91.5	+1.10%	1	10	915
2016-04-14	93	90.5	98.5	86.5	-1.63%	43	780	70,195
2016-04-13	91.5	92	92	91.5	+2.22%	5	50	4,585
2016-04-12	90	90	90	89	-1.10%	4	50	4,490
2016-04-11	91.5	91	92	87.5	-1.09%	19	780	70,805
2016-04-07	97	92	99.5	89.5	-8.00%	36	930	86,130
2016-04-06	94	100	100	86	+8.11%	21	1,170	111,830
2016-04-05	92.5	92.5	92.5	92.5	-1.60%	1	10	925
2016-04-04	94	94	94	94	+2.17%	1	10	940
2016-04-01	90.5	92	92	90	+3.37%	15	680	62,295
2016-03-30	89	89	89	89	0.00%	1	10	890
2016-03-29	90.5	89	90.5	85	-2.20%	13	540	46,795
2016-03-28	92.5	91	92.5	91	-3.19%	5	50	4,570
2016-03-24	94	94	94	94	-1.05%	1	10	940
2016-03-22	95.5	95	95.5	95	-2.56%	3	120	11,405
2016-03-21	96	97.5	97.5	95	+2.63%	10	140	13,450
2016-03-18	97.5	95	100	95	0.00%	18	410	39,960
2016-03-16	96	95	96	94.5	-3.06%	4	40	3,805
2016-03-15	97	98	100	95.5	+2.08%	15	200	19,425
2016-03-14	98.5	96	99.5	95	-2.04%	10	150	14,535
2016-03-11	93	98	100	90	+7.10%	70	1,230	120,400
2016-03-10	91.5	91.5	91.5	91.5	-2.14%	1	10	915
2016-03-09	93.5	93.5	95.5	84.5	-1.06%	64	970	85,520
2016-03-07	96	94.5	96.5	93.5	0.00%	10	130	12,445
2016-03-04	90	94.5	99	90	+5.00%	34	470	44,545
2016-03-03	89.5	90	95	89.5	+1.69%	6	60	5,470
2016-03-02	86	88.5	88.5	86	+1.72%	5	50	4,370
2016-03-01	86.5	87	92	86.5	+2.96%	23	320	28,615
2016-02-25	84.5	84.5	84.5	84.5	+1.81%	1	10	845
2016-02-24	87.5	83	90	83	-4.05%	17	220	19,205
2016-02-22	82	86.5	86.5	81	+0.58%	7	290	23,790
2016-02-20	86	86	86	86	+1.78%	2	20	1,720
2016-02-19	82	84.5	89.5	80.5	+3.05%	23	300	25,845
2016-02-18	80	82	82	80	+0.61%	17	240	19,365
2016-02-17	84	81.5	84	79	-2.98%	24	1,700	135,040
2016-02-16	84	84	84	84	-2.33%	1	10	840
2016-02-11	86	86	86	86	-1.71%	1	10	860
2016-02-08	87	87.5	88	86	+0.57%	7	230	20,200
2016-02-05	86	87	87.5	85	+2.96%	13	3,090	268,765
2016-02-02	84.5	84.5	84.5	84.5	-0.59%	2	20	1,690
2016-01-29	84	85	85	84	+0.59%	6	1,340	113,780
2016-01-27	83.5	84.5	84.5	83.5	+1.81%	4	280	23,525
2016-01-25	84	83	84	83	-0.60%	2	260	21,830
2016-01-22	81.5	83.5	83.5	80.5	+1.21%	15	260	21,190
2016-01-21	84	82.5	84	81	-4.07%	7	70	5,775
2016-01-20	82	86	86	82	+0.58%	3	30	2,515
2016-01-19	85.5	85.5	85.5	85.5	+1.79%	1	10	855
2016-01-15	85	84	85	84	-1.75%	5	190	16,065
2016-01-14	85.5	85.5	85.5	85.5	-1.72%	2	20	1,710
2016-01-12	87.5	87	87.5	86.5	-1.14%	6	110	9,565
2016-01-11	88	88	89.5	88	+3.53%	6	60	5,310
2016-01-05	85	85	85	85	-9.57%	1	10	850
2016-01-04	94	94	94	94	0.00%	1	530	49,820

Архив котировок акции KROTP по годам

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