Русолово
ROLO
0.4326 ₽ -2.87% ↓История котировок ROLO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 0.975 | 1.161 | 1.161 | 0.975 | +19.20% | 9 | 26,000 | 29,730 |
| 2014-12-29 | 0.974 | 0.974 | 0.974 | 0.974 | +18.35% | 1 | 100,000 | 97,400 |
| 2014-12-19 | 0.824 | 0.823 | 0.824 | 0.823 | -8.66% | 2 | 4,000 | 3,295 |
| 2014-12-15 | 0.901 | 0.901 | 0.901 | 0.901 | -2.70% | 1 | 1,000 | 901 |
| 2014-12-09 | 0.926 | 0.926 | 0.926 | 0.926 | -8.59% | 3 | 10,000 | 9,260 |
| 2014-12-08 | 1.013 | 1.013 | 1.013 | 1.013 | -7.91% | 1 | 1,000 | 1,013 |
| 2014-12-05 | 1.1 | 1.1 | 1.1 | 1.1 | -3.51% | 1 | 1,000 | 1,100 |
| 2014-12-04 | 1.105 | 1.14 | 1.15 | 1.01 | -12.31% | 18 | 43,000 | 45,688 |
| 2014-12-03 | 1.3 | 1.3 | 1.3 | 1.3 | -1.14% | 1 | 1,000 | 1,300 |
| 2014-12-02 | 1.098 | 1.315 | 1.315 | 1.098 | +1.86% | 2 | 2,000 | 2,413 |
| 2014-11-28 | 1.291 | 1.291 | 1.291 | 1.291 | +6.69% | 1 | 1,000 | 1,291 |
| 2014-11-25 | 1.22 | 1.21 | 1.22 | 1.21 | -4.04% | 2 | 2,000 | 2,430 |
| 2014-11-24 | 1.15 | 1.261 | 1.595 | 1.15 | -18.65% | 6 | 55,000 | 85,918 |
| 2014-11-21 | 1.45 | 1.55 | 1.55 | 1.45 | +6.90% | 21 | 1,380,000 | 2,135,249 |
| 2014-11-20 | 1.36 | 1.45 | 1.45 | 1.36 | +3.65% | 12 | 1,030,000 | 1,493,403 |
| 2014-11-19 | 1.18 | 1.399 | 1.399 | 1.18 | +17.56% | 6 | 75,000 | 99,057 |
| 2014-11-18 | 1.15 | 1.19 | 1.19 | 1.15 | +14.53% | 6 | 3,325,000 | 3,956,549 |
| 2014-11-17 | 1.039 | 1.039 | 1.039 | 1.039 | -23.04% | 1 | 1,000 | 1,039 |
| 2014-11-14 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 2 | 26,000 | 35,100 |
| 2014-11-13 | 1.281 | 1.35 | 1.35 | 1.28 | +5.47% | 5 | 13,000 | 16,851 |
| 2014-11-12 | 1.234 | 1.28 | 1.28 | 1.234 | +6.67% | 4 | 18,000 | 22,428 |
| 2014-11-11 | 1.181 | 1.2 | 1.2 | 1.18 | 0.00% | 9 | 304,000 | 358,943 |
| 2014-11-10 | 1.1 | 1.2 | 1.35 | 1 | +16.17% | 27 | 104,000 | 116,316 |
| 2014-11-07 | 0.975 | 1.033 | 1.033 | 0.975 | +2.58% | 8 | 60,000 | 60,691 |
| 2014-11-03 | 1.007 | 1.007 | 1.007 | 1.007 | +3.81% | 1 | 1,000 | 1,007 |
| 2014-10-31 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 2 | 15,000 | 14,550 |
| 2014-10-30 | 0.98 | 0.98 | 0.98 | 0.98 | +1.03% | 2 | 8,000 | 7,840 |
| 2014-10-28 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 1 | 1,000 | 970 |
| 2014-10-24 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 6 | 272,000 | 263,840 |
| 2014-10-23 | 1 | 1 | 1 | 1 | +5.26% | 4 | 21,000 | 21,000 |
| 2014-10-22 | 0.95 | 0.95 | 0.955 | 0.949 | +5.56% | 10 | 35,000 | 33,259 |
| 2014-10-21 | 0.9 | 0.9 | 0.9 | 0.9 | 0.00% | 9 | 120,000 | 108,000 |
| 2014-10-20 | 0.9 | 0.9 | 0.9 | 0.9 | +11.52% | 5 | 20,000 | 18,000 |
| 2014-10-17 | 0.807 | 0.807 | 0.807 | 0.807 | -0.86% | 1 | 3,000 | 2,421 |
| 2014-10-14 | 0.824 | 0.814 | 0.824 | 0.814 | -13.40% | 4 | 20,000 | 16,306 |
| 2014-09-29 | 0.805 | 0.94 | 0.94 | 0.805 | -4.81% | 2 | 11,000 | 10,205 |
| 2014-09-24 | 0.9875 | 0.9875 | 0.9875 | 0.9875 | +0.27% | 1 | 10,000 | 9,875 |
| 2014-09-18 | 0.9848 | 0.9848 | 0.9848 | 0.9848 | +18.44% | 1 | 1,000 | 985 |
| 2014-09-15 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | -16.72% | 1 | 1,000 | 832 |
| 2014-09-12 | 0.9984 | 0.9984 | 0.9984 | 0.9984 | +20.59% | 1 | 1,000 | 998 |
| 2014-09-11 | 0.828 | 0.8279 | 0.828 | 0.8279 | -2.20% | 3 | 4,000 | 3,312 |
| 2014-09-10 | 0.8465 | 0.8465 | 0.8465 | 0.8465 | -14.84% | 1 | 1,000 | 847 |
| 2014-09-03 | 0.98 | 0.994 | 0.994 | 0.98 | +21.00% | 5 | 7,000 | 6,941 |
| 2014-09-01 | 0.8215 | 0.8215 | 0.8215 | 0.8215 | -1.62% | 1 | 1,000 | 822 |
| 2014-08-28 | 0.811 | 0.835 | 0.9978 | 0.8 | +2.97% | 20 | 40,000 | 34,968 |
| 2014-08-27 | 0.8109 | 0.8109 | 0.8109 | 0.8109 | -18.90% | 1 | 1,000 | 811 |
| 2014-08-19 | 0.808 | 0.9999 | 0.9999 | 0.808 | -1.00% | 3 | 3,000 | 2,616 |
| 2014-08-14 | 0.87 | 1.01 | 1.01 | 0.87 | +5.26% | 12 | 145,000 | 145,944 |
| 2014-08-11 | 0.899 | 0.9595 | 0.9595 | 0.823 | -4.05% | 4 | 202,000 | 193,622 |
| 2014-08-05 | 0.8013 | 1 | 1 | 0.8005 | +24.08% | 8 | 16,000 | 14,902 |
| 2014-08-04 | 0.9499 | 0.8059 | 1.07 | 0.8059 | -5.19% | 10 | 63,000 | 62,710 |
| 2014-08-01 | 0.731 | 0.85 | 0.9 | 0.731 | +16.41% | 16 | 40,000 | 33,209 |
| 2014-07-31 | 0.732 | 0.7302 | 0.732 | 0.7302 | -2.64% | 3 | 3,000 | 2,194 |
| 2014-07-17 | 0.7713 | 0.75 | 0.7713 | 0.75 | -4.34% | 10 | 45,000 | 34,032 |
| 2014-07-16 | 0.9 | 0.784 | 0.9 | 0.78 | -0.38% | 7 | 11,000 | 8,717 |
| 2014-07-15 | 0.7876 | 0.787 | 0.7876 | 0.787 | -4.55% | 4 | 4,000 | 3,150 |
| 2014-07-10 | 0.8245 | 0.8245 | 0.8245 | 0.8245 | -15.00% | 1 | 1,000 | 825 |
| 2014-07-08 | 0.94 | 0.97 | 0.97 | 0.94 | +26.95% | 3 | 10,000 | 9,670 |
| 2014-07-02 | 0.92 | 0.7641 | 0.9777 | 0.7641 | +1.07% | 10 | 29,000 | 27,665 |
| 2014-07-01 | 0.8296 | 0.756 | 0.9999 | 0.756 | -1.82% | 14 | 27,000 | 25,237 |
| 2014-06-27 | 0.7561 | 0.77 | 0.777 | 0.7555 | -8.33% | 15 | 45,000 | 34,417 |
| 2014-06-25 | 0.78 | 0.84 | 0.84 | 0.73 | +15.05% | 13 | 21,000 | 16,638 |
| 2014-06-24 | 0.733 | 0.7301 | 0.733 | 0.7301 | -8.74% | 8 | 24,000 | 17,540 |
| 2014-06-19 | 0.8 | 0.8 | 0.8 | 0.8 | +3.90% | 2 | 5,000 | 4,000 |
| 2014-06-18 | 0.7939 | 0.77 | 0.7939 | 0.77 | +1.22% | 6 | 6,000 | 4,644 |
| 2014-06-17 | 0.7609 | 0.7607 | 0.7609 | 0.7607 | -2.59% | 4 | 5,000 | 3,804 |
| 2014-06-16 | 0.8299 | 0.7809 | 1.0342 | 0.7601 | +5.96% | 44 | 2,578,000 | 2,470,247 |
| 2014-06-11 | 0.7301 | 0.737 | 0.737 | 0.7301 | -11.56% | 5 | 5,000 | 3,663 |
| 2014-06-10 | 0.8333 | 0.8333 | 0.8333 | 0.8333 | 0.00% | 1 | 1,000 | 833 |