Красный Октябрь

KROTP

  509 ₽  -1.17% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Красный Октябрь
  5. История котировок
  6. 2017

История котировок KROTP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2017-12-29360350394345+1.74%55910331,740
2017-12-283443443513360.00%1518061,770
2017-12-27356344360338-4.97%31580203,150
2017-12-26337362388330+6.78%1462,9801,070,780
2017-12-25373339373339-6.09%591,130391,570
2017-12-22367361375354-3.73%21340123,430
2017-12-21363375385363+3.02%43660246,050
2017-12-20360364365348+1.11%27490173,230
2017-12-19385360385353-4.51%53620226,280
2017-12-18369377386352+1.34%29920346,140
2017-12-15393372393366-2.36%26360134,400
2017-12-14382381398362-1.80%58820305,460
2017-12-13386388392379+0.78%1416061,550
2017-12-12383385399380+0.26%30450174,040
2017-12-11397384398384-3.76%1724093,910
2017-12-08383399420370+5.00%1312,7101,060,290
2017-12-07385380389370+0.26%32730280,790
2017-12-06377379387370-0.26%23380143,470
2017-12-05385380389364+1.88%41670254,190
2017-12-04383373390350-1.84%1001,590580,760
2017-12-01393380396380-1.55%32360138,490
2017-11-30383386398379+0.52%611,140442,030
2017-11-29405384423380-5.19%1193,3101,299,210
2017-11-28440405457400-7.53%1071,820758,180
2017-11-27398438459383+12.60%2528,3003,459,700
2017-11-24394389395377-0.51%35830317,640
2017-11-23382391397373+3.99%884,6201,761,950
2017-11-22367376377343+3.30%731,110395,120
2017-11-21366364375344-2.93%1202,450873,610
2017-11-20378375384364-0.53%54750281,250
2017-11-173863773883620.00%48590221,870
2017-11-16404377408360-3.58%1272,480953,500
2017-11-15418391425357-7.35%49913,3305,360,910
2017-11-14302422422300+39.74%55313,3205,202,320
2017-11-13302302303298+0.33%1315045,140
2017-11-103003013022970.00%1014041,830
2017-11-09303301303297+0.67%1418053,960
2017-11-08301299306299-0.66%2021063,380
2017-11-07297301309297+1.01%32540163,390
2017-11-03303298306297-2.61%42700209,710
2017-11-02306306310306-0.65%55015,340
2017-11-01301308308301+1.99%515045,490
2017-10-31311302311301-2.58%43970294,040
2017-10-30312310315310+0.65%1826081,280
2017-10-27313308314308-0.65%1115046,540
2017-10-26317310318308-1.59%1822068,570
2017-10-25312315317305-0.32%19400123,320
2017-10-24324316324314+0.64%910031,700
2017-10-23319314324310-0.32%2229091,360
2017-10-20320315329311-2.78%39580184,890
2017-10-19328324333320+0.62%89029,420
2017-10-18320322323315+0.63%1818057,280
2017-10-17321320330320-0.62%2327087,210
2017-10-16320322326320-0.31%55016,100
2017-10-13323323325322+0.62%88025,820
2017-10-12324321329321-2.73%1011035,660
2017-10-11326330332319-0.30%2323074,620
2017-10-10326331342325-1.19%2630099,020
2017-10-09330335335325-0.30%2127088,950
2017-10-06332336336328+0.60%1112040,120
2017-10-05343334345321-2.05%48670221,980
2017-10-04377341379341-7.59%941,870655,150
2017-10-033763693883640.00%842,220819,550
2017-10-02358369379358+1.37%731,260468,320
2017-09-29370364385333-1.89%972,470905,670
2017-09-28365371388352+1.09%2326095,310
2017-09-27379367379345-0.81%51900319,360
2017-09-26347370372347+9.47%791,660594,210
2017-09-25334338354334+3.36%42930316,280
2017-09-22317327336315+0.62%36570184,180
2017-09-21318325330313+2.52%841,370438,600
2017-09-20315317330310-1.25%1061,680532,160
2017-09-19342321342310-5.03%641,110356,000
2017-09-18337338360333+1.20%601,530520,990
2017-09-15334334347320+0.30%861,240410,860
2017-09-14354333379332-3.48%1281,930683,510
2017-09-133533453553390.00%35450156,420
2017-09-123633453783340.00%1482,010711,700
2017-09-11399345404331-11.54%2936,6002,301,080
2017-09-08351390405342+4.84%30010,6603,956,350
2017-09-07362372449350+1.92%51616,5106,646,280
2017-09-06277365376269+35.69%57813,6504,677,320
2017-09-05269269279262-0.37%29460123,890
2017-09-04283270283264-2.53%22370101,280
2017-09-01284277293267-1.77%52720198,640
2017-08-31264282282264+6.42%55810219,590
2017-08-30264265265259-0.38%1518047,440
2017-08-29261266266256+0.76%2429075,480
2017-08-28268264268255-0.38%2125065,310
2017-08-25269265269260+1.53%2224063,110
2017-08-24265261265256-4.04%2134088,210
2017-08-23268272274262+1.12%2226070,020
2017-08-22278269278253-0.74%48860221,550
2017-08-21253271279251+3.83%43680180,490
2017-08-18268261274255-6.12%811,120293,550
2017-08-17267278282261-1.42%42790211,840
2017-08-16284282284274+1.44%1033092,600
2017-08-15272278286272+2.58%541,390391,350
2017-08-142892712892650.00%2136097,260
2017-08-11282271289267-3.90%561,050286,450
2017-08-102932822932820.00%29460130,810
2017-08-09288282292282+0.71%1833095,010
2017-08-08294280294279-0.36%24370104,110
2017-08-07296281296281-4.10%231,230348,350
2017-08-04291293294287+0.34%1931089,740
2017-08-03290292300289+1.04%451,260367,610
2017-08-02284289296272+1.76%981,960557,670
2017-08-01311284320260-8.09%1737,9002,202,710
2017-07-31307309318305-0.32%1723070,800
2017-07-28309310318305+0.98%1321065,020
2017-07-27309307332307-5.25%27650201,010
2017-07-26325324330315-0.61%1720064,020
2017-07-25332326333318+1.56%1215048,430
2017-07-24313321333302+0.94%1214044,090
2017-07-21320318320307+2.58%510031,310
2017-07-20313310325309-1.27%21350110,500
2017-07-19311314317311-1.26%3309,420
2017-07-18312318324308-3.05%1729090,330
2017-07-17323328328323+2.50%2206,510
2017-07-14311320330309+2.24%46790250,750
2017-07-13325313325303-3.40%21400123,180
2017-07-123213243413000.00%822,130672,560
2017-07-11334324345317-6.90%611,020331,370
2017-07-10349348350326+0.29%23350119,800
2017-07-07364347364340-3.61%30760263,990
2017-07-06349360360342+0.84%27360126,020
2017-07-05350357357343-1.11%1425086,600
2017-07-04347361366347+2.56%28400141,380
2017-07-03362352362334-1.68%19330112,360
2017-06-30350358378345+0.56%1725088,780
2017-06-29350356360338+2.89%1727094,570
2017-06-28369346369335+0.29%21370126,170
2017-06-27360345368343-3.09%31400140,440
2017-06-26362356378348-1.93%29380135,910
2017-06-23369363371357-2.16%18360132,590
2017-06-22377371377351+1.09%1824088,120
2017-06-21368367387360+1.38%1011040,510
2017-06-20365362367344+3.13%1619067,080
2017-06-19364351412334-0.28%891,730629,900
2017-06-16335352369326+5.39%801,460501,390
2017-06-15326334335320-0.60%46670218,800
2017-06-14322336339314+5.66%1033,2501,066,270
2017-06-13340318341318-0.63%36580190,770
2017-06-093233203413120.00%1414,2201,382,060
2017-06-08342320342305-1.54%802,970954,070
2017-06-073443253483100.00%1222,230736,060
2017-06-06256325344256+26.95%3719,8702,929,910
2017-06-05241256272241+0.39%58740192,020
2017-06-02253255273237+2.00%1893,240808,590
2017-06-01265250269250-8.76%1061,900486,560
2017-05-31290274299265-5.52%821,270351,180
2017-05-30286290290286+0.35%1016046,120
2017-05-292852892892810.00%2535099,550
2017-05-26287289300284-3.02%39530154,870
2017-05-25311298311265-1.00%671,450420,870
2017-05-24323301323298-4.75%51970293,750
2017-05-23308316327305+3.27%49770242,390
2017-05-22312306320303-1.92%50880272,640
2017-05-19300312314300+4.00%34670206,350
2017-05-18303300305297-0.33%1214042,180
2017-05-17307301308297+0.33%44810244,950
2017-05-16301300304285-0.33%961,470430,000
2017-05-15317301335296-5.64%1282,530767,260
2017-05-12334319334314-1.54%32570180,060
2017-05-11342324346315-4.71%41610199,450
2017-05-10301340344300+12.21%2264,5401,478,500
2017-05-05308303315300-2.26%581,570478,950
2017-05-04313310325298-1.59%821,890575,540
2017-05-03306315328291+1.94%891,310408,330
2017-05-02343309343305-2.37%671,240387,340
2017-04-28316.5316.5328.5310+0.16%2529092,940
2017-04-27316.5316326309.5-1.71%671,390440,020
2017-04-26336321.5349.5311.5-1.38%1011,790582,650
2017-04-25303.5326332303.5+6.36%75960307,760
2017-04-24338306.5348300-5.69%1833,9401,229,865
2017-04-21337.5325354.5325-3.56%54860289,685
2017-04-20346.5337349316-1.17%1682,640871,625
2017-04-19323341415320.5+1.19%61713,5504,942,205
2017-04-18378.5337378.5330-10.25%1362,370821,385
2017-04-17399375.5399366.5+1.62%25270100,740
2017-04-14387.5369.5387.5369-0.94%1925093,530
2017-04-13373.5373396.5357-0.13%701,080405,600
2017-04-12388373.5388361.5-1.58%47830305,230
2017-04-11391.5379.5402370-2.57%831,260484,655
2017-04-10387389.5401.5372+0.65%28470179,475
2017-04-07401387418371.5-7.64%1452,480973,785
2017-04-06400.5419426.5400.5+4.75%1011,640674,855
2017-04-05400400417377+0.25%1583,7101,469,175
2017-04-04387399407370+1.53%1292,8001,084,845
2017-04-03402393411383.5-3.91%641,030406,885
2017-03-31404409411.5400-0.37%521,040418,810
2017-03-30406410.5426402+2.24%1392,340966,895
2017-03-29410401.5424.5400-2.07%921,490610,740
2017-03-28417410429408+0.49%1705,8102,397,495
2017-03-27449408450408-5.77%2615,6202,363,315
2017-03-24443433445425-0.92%861,340582,940
2017-03-234384374494140.00%4198,0803,498,840
2017-03-22455437462.5431.5-3.10%2654,1401,842,155
2017-03-21463451493435-2.06%58213,0606,036,570
2017-03-20432.5460.5480432.5+10.96%52510,5104,808,680
2017-03-17406.5415459395.5+4.01%48211,1804,752,540
2017-03-16428399446390-4.09%53011,4804,802,900
2017-03-15370416487370+12.43%114427,50011,710,755
2017-03-14440370458.5367-14.05%102224,8109,943,790
2017-03-13444430.5466.5414-0.92%2835,1402,229,095
2017-03-10479434.5479.5410-4.51%4249,1303,950,300
2017-03-09484.5455533432.5-6.38%95321,51010,271,575
2017-03-07449486524.5438.5+9.71%106324,63011,864,210
2017-03-06491443520440.5-6.34%115026,11012,367,580
2017-03-03470473525419-4.25%105221,0709,841,350
2017-03-02438494554422+18.61%235661,06030,393,985
2017-03-01290.5416.5416.5289.5+39.77%84527,44010,738,710
2017-02-28300298330271-3.87%1784,8001,405,385
2017-02-27346.5310352300-10.40%2015,4201,746,315
2017-02-24355346355322-2.54%481,000339,055
2017-02-22360355366331-1.39%1883,6801,272,545
2017-02-21401.5360423342-10.34%4397,5402,737,900
2017-02-20448401.5490.5373.5-9.47%61615,8706,449,550
2017-02-17510443.5530440-12.70%3597,4303,435,205
2017-02-16490508611430-1.45%71920,01010,325,915
2017-02-15614515.5700481-15.00%89522,90012,765,840
2017-02-14510.5606.5749510.5+10.27%163844,86029,165,775
2017-02-13389550558.5360+37.67%165153,88026,993,700
2017-02-10407399.5510350.5+7.97%171547,03019,468,940
2017-02-09265370370260.5+39.10%101538,99012,677,645
2017-02-08218266280185+19.02%42113,1403,153,705
2017-02-07203223.5239201+0.45%2056,3601,396,275
2017-02-06193.5222.5245162.5+26.42%105946,77010,011,885
2017-02-03126.5176176126.5+39.68%47424,1204,015,590
2017-02-02128.5126128.5120.5-3.45%4362076,660
2017-02-01130.5130.5130.5130.5+0.38%1101,305
2017-01-31130130130128.5+0.39%711014,265
2017-01-30133129.5133129.5-0.38%1219024,740
2017-01-27127.5130133127.5+4.00%271,170152,060
2017-01-26127125127125-0.40%2202,520
2017-01-25125.5125.5125.5125.5+1.21%1101,255
2017-01-24125.51241261240.00%3303,755
2017-01-23128124128120-4.62%1728034,575
2017-01-19129.5130130128.5+0.39%830038,825
2017-01-18129.5129.5129.5129.5-0.38%1101,295
2017-01-17129.5130130129.5+0.78%419024,680
2017-01-161291291291290.00%115019,350
2017-01-12130129133129-0.77%1833042,825
2017-01-11129130131.5129+1.56%819024,760
2017-01-10129128129128-1.92%624030,830
2017-01-09128.5130.5130.5128.5+0.38%3303,875
2017-01-06130130130.51300.00%615019,515
2017-01-051281301301280.00%4607,765
2017-01-04130130130130+1.17%1101,300
2017-01-03129.5128.5129.5122.50.00%1111013,935

Архив котировок акции KROTP по годам

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