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)
2023-12-29	617	587	617	585	-1.34%	122	2,500	1,499,740
2023-12-28	600	595	607	590	-1.82%	104	1,530	908,740
2023-12-27	609	606	610	596	-0.98%	96	1,800	1,087,130
2023-12-26	615	612	636	603	-0.16%	305	6,840	4,247,520
2023-12-25	615	613	621	606	+0.33%	70	1,220	747,190
2023-12-22	606	611	639	595	+0.66%	329	5,780	3,547,680
2023-12-21	627	607	627	601	-2.88%	122	2,430	1,489,240
2023-12-20	615	625	640	615	+1.30%	281	5,600	3,497,440
2023-12-19	624	617	660	615	-0.32%	161	3,730	2,350,710
2023-12-18	629	619	650	605	-1.90%	609	12,530	7,839,320
2023-12-15	646	631	646	603	+7.13%	335	5,710	3,611,770
2023-12-14	598	589	613	578	-1.17%	161	2,990	1,771,850
2023-12-13	570	596	620	554	+4.56%	333	5,500	3,273,460
2023-12-12	609	570	629	543	-6.40%	360	7,270	4,221,340
2023-12-11	501	609	609	501	+21.80%	684	14,970	8,546,590
2023-12-08	505	500	507	495	-0.99%	49	740	371,500
2023-12-07	519	505	519	472	-2.70%	100	1,250	620,590
2023-12-06	526	519	535	513	-0.95%	74	970	507,190
2023-12-05	505	524	550	500	-4.90%	142	2,020	1,045,940
2023-12-04	569	551	576	541	-5.65%	96	1,680	938,000
2023-12-01	594	584	604	568	-1.68%	106	2,040	1,189,920
2023-11-30	608	594	610	591	-1.98%	87	1,740	1,050,350
2023-11-29	608	606	610	606	-0.33%	41	790	479,440
2023-11-28	596	608	608	595	+1.50%	48	780	468,840
2023-11-27	619	599	619	595	-1.16%	67	2,060	1,236,670
2023-11-24	601	606	627	600	+1.00%	41	560	338,990
2023-11-23	616	600	616	600	-1.96%	46	810	490,800
2023-11-22	623	612	624	602	+0.49%	52	1,070	661,680
2023-11-21	620	609	620	605	-2.09%	32	540	330,610
2023-11-20	625	622	649	611	-0.32%	152	2,630	1,661,970
2023-11-17	604	624	625	604	+3.14%	119	2,920	1,796,590
2023-11-16	598	605	666	594	+4.31%	441	10,700	6,547,810
2023-11-15	560	580	604	551	+3.94%	155	2,650	1,533,670
2023-11-14	620	558	634	513	-11.43%	285	5,000	2,815,600
2023-11-13	667	630	667	609	-5.55%	112	1,770	1,141,140
2023-11-10	675	667	678	662	-1.77%	62	1,110	741,850
2023-11-09	682	679	685	679	-0.44%	46	850	579,400
2023-11-08	686	682	686	677	-0.73%	60	1,140	777,160
2023-11-07	689	687	692	686	+0.29%	41	620	426,490
2023-11-06	690	685	692	658	-1.15%	110	2,460	1,666,210
2023-11-03	695	693	696	689	+0.58%	21	310	214,300
2023-11-02	698	689	701	689	-1.43%	55	1,900	1,321,110
2023-11-01	696	699	707	688	+1.16%	55	1,000	699,080
2023-10-31	704	691	714	683	-0.14%	52	960	667,100
2023-10-30	690	692	707	689	+0.14%	79	1,600	1,113,170
2023-10-27	695	691	697	689	-0.29%	75	1,170	811,970
2023-10-26	718	693	719	660	-3.88%	254	4,510	3,142,000
2023-10-25	722	721	742	713	+0.14%	106	2,400	1,732,290
2023-10-24	716	720	731	716	-0.41%	34	420	303,330
2023-10-23	711	723	770	711	+1.69%	201	3,510	2,550,960
2023-10-20	718	711	718	700	-0.56%	79	1,180	837,790
2023-10-19	730	715	730	702	-1.38%	107	1,670	1,193,580
2023-10-18	735	725	735	720	-0.82%	91	2,180	1,584,160
2023-10-17	716	731	741	711	+2.52%	124	2,060	1,497,530
2023-10-16	709	713	716	704	+0.71%	168	2,520	1,786,120
2023-10-13	719	708	721	705	-0.84%	143	2,030	1,439,350
2023-10-12	729	714	738	712	-2.86%	93	1,340	964,550
2023-10-11	741	735	742	727	+0.14%	78	1,070	785,560
2023-10-10	745	734	745	729	+0.14%	138	1,800	1,323,280
2023-10-09	729	733	733	710	+1.52%	119	2,210	1,597,980
2023-10-06	732	722	760	715	-3.22%	216	3,290	2,407,580
2023-10-05	747	746	749	714	-0.53%	303	4,730	3,461,510
2023-10-04	779	750	785	738	-2.85%	279	4,510	3,396,620
2023-10-03	796	772	799	761	-3.38%	252	3,270	2,534,480
2023-10-02	783	799	825	766	+5.97%	249	4,690	3,782,960
2023-09-29	761	754	768	752	-0.13%	49	720	545,870
2023-09-28	770	755	770	750	+0.67%	55	1,190	904,610
2023-09-27	757	750	775	748	+0.54%	62	1,030	778,530
2023-09-26	747	746	760	735	+0.40%	63	1,200	898,860
2023-09-25	732	743	749	720	+1.78%	492	11,860	8,695,500
2023-09-22	700	730	739	700	+1.25%	136	1,910	1,377,900
2023-09-21	721	721	726	716	-0.28%	25	330	237,950
2023-09-20	748	723	748	700	-1.90%	206	4,030	2,905,730
2023-09-19	798	737	820	734	-5.87%	281	4,410	3,457,000
2023-09-18	781	783	852	781	+0.13%	407	6,460	5,267,760
2023-09-15	774	782	795	751	+5.11%	299	4,980	3,864,040
2023-09-14	820	744	821	700	-9.82%	372	7,030	5,350,820
2023-09-13	831	825	864	822	-0.72%	220	3,990	3,363,040
2023-09-12	875	831	875	800	-1.54%	293	5,070	4,188,870
2023-09-11	845	844	865	844	-0.12%	126	2,270	1,925,240
2023-09-08	818	845	940	811	+3.30%	732	14,220	12,304,910
2023-09-07	860	818	945	804	-3.42%	778	15,650	13,829,160
2023-09-06	855	847	865	816	-1.51%	293	5,370	4,523,320
2023-09-05	885	860	890	839	-1.15%	316	6,530	5,665,770
2023-09-04	845	870	899	837	+2.84%	505	8,520	7,397,740
2023-09-01	826	846	867	816	+3.80%	319	6,430	5,396,570
2023-08-31	834	815	845	810	-1.57%	267	4,920	4,061,420
2023-08-30	829	828	881	812	0.00%	666	14,490	12,286,300
2023-08-29	809	828	840	804	+2.48%	346	8,740	7,151,580
2023-08-28	806	808	819	801	+0.37%	159	3,290	2,658,410
2023-08-25	809	805	815	799	+1.26%	130	2,960	2,384,480
2023-08-24	790	795	816	788	-0.63%	161	2,900	2,319,050
2023-08-23	827	800	827	790	-1.60%	250	5,050	4,055,740
2023-08-22	819	813	846	807	-0.73%	150	3,300	2,724,990
2023-08-21	830	819	842	798	+0.74%	331	6,330	5,172,620
2023-08-18	832	813	838	786	-1.57%	186	3,840	3,097,150
2023-08-17	836	826	868	802	-0.60%	900	21,740	18,142,690
2023-08-16	890	831	980	792	-6.73%	2319	56,950	51,093,260
2023-08-15	766	891	918	731	+16.47%	4538	100,770	85,682,480
2023-08-14	771	765	815	762	-0.65%	684	13,270	10,512,920
2023-08-11	777	770	777	750	-0.39%	86	1,800	1,379,390
2023-08-10	774	773	774	763	0.00%	121	1,940	1,497,530
2023-08-09	771	773	778	760	+1.58%	140	2,780	2,138,370
2023-08-08	780	761	780	761	-1.93%	62	990	760,640
2023-08-07	768	776	787	757	+1.04%	197	3,760	2,908,680
2023-08-04	796	768	815	750	-3.64%	473	13,280	10,482,760
2023-08-03	799	797	810	777	-0.13%	231	4,110	3,278,620
2023-08-02	779	798	800	768	+2.97%	264	4,530	3,552,640
2023-08-01	764	775	775	762	+0.26%	93	1,950	1,504,140
2023-07-31	778	773	779	766	-0.13%	93	2,340	1,808,280
2023-07-28	777	774	780	763	+1.44%	191	3,880	2,994,030
2023-07-27	753	763	778	742	+1.33%	253	5,730	4,345,630
2023-07-26	743	753	757	741	+0.67%	101	1,660	1,245,100
2023-07-25	740	748	757	737	+1.49%	170	3,070	2,288,100
2023-07-24	738	737	748	732	+0.27%	177	2,900	2,149,910
2023-07-21	727	735	744	727	+0.14%	78	970	714,500
2023-07-20	729	734	749	721	+0.14%	155	3,180	2,341,210
2023-07-19	723	733	746	720	+1.10%	276	4,550	3,348,510
2023-07-18	733	725	742	716	-1.36%	198	4,450	3,242,330
2023-07-17	758	735	758	705	-0.81%	927	22,750	16,770,710
2023-07-14	709	741	788	704	+4.81%	1353	31,210	23,533,870
2023-07-13	706	707	710	702	+0.43%	19	360	253,550
2023-07-12	701	704	712	699	+0.57%	72	860	605,840
2023-07-11	696	700	703	695	+0.57%	44	630	441,090
2023-07-10	697	696	701	680	-0.14%	84	1,420	984,420
2023-07-07	720	697	720	685	-1.41%	157	2,550	1,766,170
2023-07-06	706	707	714	699	-0.14%	56	830	587,150
2023-07-05	707	708	710	700	+1.14%	49	650	457,820
2023-07-04	702	700	706	698	+0.29%	28	850	594,630
2023-07-03	702	698	710	698	-1.55%	63	1,190	836,760
2023-06-30	704	709	724	700	+1.43%	203	3,670	2,608,610
2023-06-29	696	699	704	696	-0.14%	22	300	210,080
2023-06-28	698	700	715	680	-0.71%	82	1,450	1,011,220
2023-06-27	694	705	705	694	+1.59%	16	170	119,430
2023-06-26	703	694	714	692	-2.66%	94	1,400	983,450
2023-06-23	714	713	721	701	-0.42%	46	900	638,870
2023-06-22	723	716	735	712	-0.56%	171	3,160	2,290,900
2023-06-21	718	720	739	710	+1.27%	388	8,250	5,968,650
2023-06-20	710	711	716	706	-0.56%	41	540	383,650
2023-06-19	711	715	718	708	+0.14%	43	640	455,530
2023-06-16	707	714	736	703	+0.85%	218	3,860	2,774,500
2023-06-15	714	708	720	690	-0.84%	97	1,580	1,117,540
2023-06-14	714	714	716	704	-0.56%	59	900	639,860
2023-06-13	719	718	724	707	-0.14%	41	540	386,560
2023-06-09	692	719	734	691	+2.86%	211	3,590	2,544,830
2023-06-08	704	699	708	687	-0.57%	86	1,260	878,160
2023-06-07	727	703	727	698	-0.42%	128	1,930	1,356,420
2023-06-06	722	706	800	701	+1.15%	1598	32,140	24,278,980
2023-06-05	690	698	710	688	+0.72%	64	1,380	968,020
2023-06-02	690	693	696	690	-0.72%	24	330	228,330
2023-06-01	697	698	698	689	+0.58%	41	570	395,240
2023-05-31	697	694	701	694	-0.43%	25	370	258,110
2023-05-30	704	697	705	697	-0.85%	28	310	216,880
2023-05-29	702	703	707	699	+0.14%	49	820	576,320
2023-05-26	708	702	708	696	-0.28%	84	1,420	996,760
2023-05-25	729	704	757	694	-2.09%	306	5,610	4,053,590
2023-05-24	723	719	760	685	+0.28%	324	6,630	4,822,190
2023-05-23	711	717	760	711	+1.85%	158	2,510	1,842,170
2023-05-22	702	704	709	702	+0.28%	19	200	141,200
2023-05-19	707	702	710	701	-1.40%	39	600	422,670
2023-05-18	711	712	712	707	+0.14%	33	440	312,530
2023-05-17	707	711	712	704	+1.72%	42	580	410,570
2023-05-16	717	699	717	698	+0.72%	43	540	380,700
2023-05-15	698	694	709	693	-0.14%	75	1,210	846,640
2023-05-12	709	695	780	681	-1.28%	245	4,440	3,202,410
2023-05-11	686	704	711	685	+1.88%	29	310	218,110
2023-05-10	678	691	708	678	+0.58%	36	410	284,730
2023-05-08	702	687	707	675	-2.14%	49	620	427,220
2023-05-05	710	702	711	702	-1.13%	34	460	325,210
2023-05-04	701	710	712	701	+1.43%	18	220	155,730
2023-05-03	720	700	754	700	0.00%	201	2,960	2,141,110
2023-05-02	753	700	762	681	-7.41%	208	3,150	2,242,230
2023-04-28	762	756	765	755	-0.79%	30	330	249,920
2023-04-27	768	762	774	762	-0.39%	40	670	514,380
2023-04-26	812	765	812	750	-0.65%	136	2,170	1,676,770
2023-04-25	765	770	782	751	+0.79%	208	3,750	2,870,370
2023-04-24	780	764	780	750	-1.23%	116	1,650	1,261,160
2023-04-21	781.5	773.5	781.5	770	-0.71%	52	810	627,015
2023-04-20	771	779	783.5	770	-0.06%	63	920	712,130
2023-04-19	786.5	779.5	786.5	763	-0.32%	64	840	654,475
2023-04-18	789	782	790	700	-0.51%	225	3,860	2,994,440
2023-04-17	795	786	795	779	+0.26%	103	1,600	1,255,300
2023-04-14	778.5	784	803.5	778.5	-0.63%	103	1,610	1,275,675
2023-04-13	787	789	793	781	+0.25%	70	880	693,405
2023-04-12	795	787	799.5	778.5	-1.44%	176	2,250	1,773,445
2023-04-11	819.5	798.5	822	650	-2.26%	546	9,430	7,336,160
2023-04-10	811	817	840	807	+1.24%	297	6,380	5,217,910
2023-04-07	815.5	807	884	805	-0.19%	1657	36,590	30,852,345
2023-04-06	792.5	808.5	835	792.5	+2.08%	764	14,630	11,902,830
2023-04-05	800	792	801	784.5	-1.00%	155	2,330	1,851,150
2023-04-04	797.5	800	811	792.5	+0.63%	285	5,690	4,563,640
2023-04-03	786.5	795	797.5	785	+1.34%	114	1,670	1,324,750
2023-03-31	796	784.5	796	784.5	-1.51%	146	2,740	2,164,845
2023-03-30	794	796.5	814.5	791.5	+0.38%	225	4,080	3,271,150
2023-03-29	789	793.5	808	788	-0.13%	322	6,660	5,298,255
2023-03-28	790	794.5	803.5	787	+0.51%	186	3,730	2,950,610
2023-03-27	785	790.5	809	771	+0.19%	280	4,300	3,417,130
2023-03-24	794	789	800	770	-0.75%	225	3,970	3,118,820
2023-03-23	809	795	811	795	-1.30%	195	3,390	2,708,635
2023-03-22	770	805.5	836	750	+3.73%	1745	33,660	27,013,970
2023-03-21	784.5	776.5	789.5	768	-1.27%	216	4,120	3,206,655
2023-03-20	784.5	786.5	799.5	781	-0.57%	192	3,570	2,815,460
2023-03-17	800	791	815.5	780.5	-1.13%	237	4,080	3,269,675
2023-03-16	809.5	800	817.5	791	-1.23%	139	2,240	1,794,945
2023-03-15	845	810	847	800	-1.10%	560	10,070	8,236,100
2023-03-14	800	819	819	795	+1.11%	219	4,450	3,587,075
2023-03-13	803.5	810	824	767.5	+0.87%	538	8,790	7,072,815
2023-03-10	816.5	803	823	750	-2.13%	387	7,060	5,638,050
2023-03-09	845	820.5	845.5	815	-2.32%	230	4,090	3,378,325
2023-03-07	857	840	858	812	+0.30%	653	13,010	10,876,920
2023-03-06	860	837.5	870.5	805.5	-2.62%	3426	82,370	68,798,305
2023-03-03	680.5	860	879	660	+36.29%	11155	250,310	199,271,275
2023-03-02	633	631	665	620	+1.12%	1148	24,240	15,497,325
2023-03-01	600	624	640	597.5	+4.44%	666	15,840	9,765,495
2023-02-28	587.5	597.5	607.5	585.5	+1.79%	213	3,570	2,130,350
2023-02-27	589	587	590.5	580.5	-0.34%	130	2,380	1,392,510
2023-02-24	608.5	589	622.5	585.5	-1.01%	219	3,270	1,951,565
2023-02-22	607	595	635	588.5	-2.14%	632	15,210	9,288,045
2023-02-21	569	608	608	540	+9.95%	878	20,190	11,711,340
2023-02-20	596	553	603	520	-6.67%	438	8,960	4,989,595
2023-02-17	627	592.5	654	589	-0.50%	853	20,180	12,569,725
2023-02-16	488.5	595.5	595.5	488.5	+9.77%	910	19,920	11,451,110
2023-02-15	570.5	542.5	589	509.5	-7.66%	569	12,480	6,701,820
2023-02-14	650	587.5	667.5	574.5	-6.37%	849	18,230	11,442,040
2023-02-13	567.5	627.5	627.5	567.5	+9.70%	1076	24,570	15,275,760
2023-02-10	700.5	572	700.5	571	-18.34%	2013	44,480	27,155,900
2023-02-09	1061	700.5	1061	690	-31.32%	4942	105,470	83,701,075
2023-02-08	839.5	1020	1079	837	+22.97%	10219	242,070	239,919,110
2023-02-07	623	829.5	835	623	+36.54%	9253	254,110	194,858,970
2023-02-06	469.5	607.5	619	463.5	+35.75%	8270	273,210	147,488,050
2023-02-03	393.5	447.5	525	393.5	+13.58%	8489	286,810	134,008,750
2023-02-02	373	394	445	356.5	+6.34%	4668	132,790	55,195,225
2023-02-01	401.5	370.5	401.5	366	-7.38%	1484	43,610	16,521,520
2023-01-31	327	400	452	325.5	+21.21%	5838	187,350	76,740,195
2023-01-30	331.5	330	332.5	326.5	+0.61%	34	830	274,530
2023-01-27	332.5	328	336	323.5	0.00%	65	1,080	355,965
2023-01-26	329.5	328	331	327.5	-0.61%	13	160	52,780
2023-01-25	325	330	330	320	+0.30%	45	680	222,230
2023-01-24	331.5	329	332.5	320	-0.75%	81	1,660	540,225
2023-01-23	330	331.5	331.5	326	+0.45%	30	330	108,780
2023-01-20	330.5	330	331.5	326.5	0.00%	15	180	59,440
2023-01-19	335	330	335	326	-1.79%	68	1,940	640,495
2023-01-18	334	336	344.5	331.5	+0.60%	87	1,280	429,925
2023-01-17	331	334	343.5	331	-0.60%	43	820	276,585
2023-01-16	349.5	336	349.5	330.5	-0.59%	111	4,180	1,398,790
2023-01-13	339	338	359.5	336	+0.45%	267	7,460	2,565,000
2023-01-12	331	336.5	341	320.5	+0.15%	150	3,490	1,150,550
2023-01-11	336	336	340.5	330	+0.45%	80	1,930	649,930
2023-01-10	336.5	334.5	345.5	325	-0.45%	138	4,290	1,441,935
2023-01-09	346	336	346	330	+0.45%	115	4,240	1,426,015
2023-01-06	355	334.5	369	320	-4.70%	436	11,250	3,948,460
2023-01-05	365	351	368	341.5	-3.44%	230	5,110	1,796,875
2023-01-04	381.5	363.5	399.5	349	-4.34%	817	26,500	9,598,535
2023-01-03	321	380	400	317	0.00%	2748	94,790	34,751,420

Архив котировок акции KROTP по годам

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