Русолово
ROLO
0.4326 ₽ -2.87% ↓История котировок ROLO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 1.03 | 1.04 | 1.05 | 1.03 | +0.97% | 8 | 11,000 | 11,435 |
| 2015-12-28 | 1.03 | 1.03 | 1.03 | 1.03 | +3.00% | 1 | 2,000 | 2,060 |
| 2015-12-23 | 1.005 | 1 | 1.005 | 1 | -3.38% | 3 | 4,000 | 4,010 |
| 2015-12-22 | 1.03 | 1.035 | 1.035 | 1.03 | +0.98% | 2 | 2,000 | 2,065 |
| 2015-12-21 | 1.03 | 1.025 | 1.03 | 1.025 | 0.00% | 2 | 11,000 | 11,325 |
| 2015-12-18 | 1.025 | 1.025 | 1.025 | 1.025 | 0.00% | 1 | 1,000 | 1,025 |
| 2015-12-17 | 1.04 | 1.025 | 1.04 | 1.02 | -2.84% | 4 | 7,000 | 7,170 |
| 2015-12-16 | 0.97 | 1.055 | 1.15 | 0.97 | +12.23% | 24 | 79,000 | 88,960 |
| 2015-12-15 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 1 | 1,000 | 940 |
| 2015-12-14 | 1 | 0.94 | 1 | 0.91 | -3.09% | 8 | 8,000 | 7,630 |
| 2015-12-11 | 0.965 | 0.97 | 0.98 | 0.965 | -1.52% | 3 | 5,001,000 | 4,860,965 |
| 2015-12-08 | 0.985 | 0.985 | 0.985 | 0.985 | -0.51% | 2 | 3,000 | 2,955 |
| 2015-11-30 | 1 | 0.99 | 1 | 0.99 | -2.94% | 2 | 4,201,000 | 4,200,990 |
| 2015-11-26 | 1.02 | 1.02 | 1.02 | 1.02 | +2.00% | 1 | 1,000 | 1,020 |
| 2015-11-25 | 0.97 | 1 | 1 | 0.97 | -4.31% | 2 | 2,000 | 1,970 |
| 2015-11-20 | 1.02 | 1.045 | 1.045 | 1.02 | +2.45% | 3 | 6,000 | 6,155 |
| 2015-11-19 | 0.99 | 1.02 | 1.02 | 0.99 | 0.00% | 3 | 3,000 | 3,020 |
| 2015-11-18 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 2 | 4,000 | 4,080 |
| 2015-11-13 | 1.02 | 1.02 | 1.02 | 1.02 | +0.99% | 1 | 2,000 | 2,040 |
| 2015-11-12 | 1 | 1.01 | 1.01 | 1 | +1.00% | 3 | 3,000 | 3,020 |
| 2015-11-11 | 1.02 | 1 | 1.02 | 0.92 | -0.99% | 10 | 26,000 | 24,935 |
| 2015-11-10 | 0.995 | 1.01 | 1.01 | 0.995 | -0.98% | 2 | 2,000 | 2,005 |
| 2015-11-09 | 1.005 | 1.02 | 1.02 | 0.98 | -0.49% | 3 | 4,000 | 3,985 |
| 2015-11-06 | 1 | 1.025 | 1.025 | 1 | +0.99% | 2 | 2,000 | 2,025 |
| 2015-11-05 | 1.015 | 1.015 | 1.015 | 1.015 | -2.87% | 1 | 1,000 | 1,015 |
| 2015-11-03 | 1.045 | 1.045 | 1.045 | 1.045 | +2.45% | 1 | 1,000 | 1,045 |
| 2015-10-30 | 1.023 | 1.02 | 1.03 | 1.02 | -2.76% | 5 | 7,000 | 7,154 |
| 2015-10-26 | 1.037 | 1.049 | 1.2 | 0.92 | +4.90% | 27 | 52,000 | 55,059 |
| 2015-10-22 | 1.015 | 1 | 1.015 | 1 | -4.49% | 2 | 2,000 | 2,015 |
| 2015-10-19 | 1.015 | 1.047 | 1.047 | 1 | -0.29% | 8 | 18,000 | 18,152 |
| 2015-10-16 | 1.094 | 1.05 | 1.095 | 1.05 | +2.34% | 3 | 4,000 | 4,334 |
| 2015-10-13 | 1.033 | 1.026 | 1.133 | 1 | -3.12% | 20 | 3,879,000 | 3,994,610 |
| 2015-10-12 | 1.035 | 1.059 | 1.059 | 1.031 | +2.72% | 11 | 3,643,000 | 3,760,772 |
| 2015-10-09 | 1.032 | 1.031 | 1.036 | 1.031 | 0.00% | 3 | 3,240,000 | 3,349,730 |
| 2015-10-08 | 1.031 | 1.031 | 1.031 | 1.031 | -0.39% | 3 | 3,350,000 | 3,453,850 |
| 2015-10-07 | 1.031 | 1.035 | 1.035 | 1.031 | +0.39% | 3 | 4,347,000 | 4,489,517 |
| 2015-10-06 | 1.042 | 1.031 | 1.042 | 1.031 | -1.06% | 8 | 2,530,000 | 2,625,085 |
| 2015-10-05 | 1.057 | 1.042 | 1.057 | 1.042 | +0.87% | 4 | 926,000 | 965,102 |
| 2015-10-01 | 1.031 | 1.033 | 1.033 | 1.031 | -2.18% | 2 | 1,431,000 | 1,477,067 |
| 2015-09-29 | 1.056 | 1.056 | 1.056 | 1.031 | +0.19% | 9 | 1,937,000 | 1,997,147 |
| 2015-09-24 | 1.054 | 1.054 | 1.054 | 1.054 | -5.89% | 1 | 1,000 | 1,054 |
| 2015-09-18 | 1.12 | 1.12 | 1.12 | 1.12 | +0.09% | 1 | 1,000 | 1,120 |
| 2015-09-15 | 1.119 | 1.119 | 1.119 | 1.119 | +1.73% | 1 | 1,000 | 1,119 |
| 2015-09-14 | 1.135 | 1.1 | 1.135 | 1.036 | 0.00% | 6 | 15,000 | 16,311 |
| 2015-09-10 | 1.1 | 1.1 | 1.1 | 1.1 | +0.92% | 1 | 1,000 | 1,100 |
| 2015-09-09 | 1.05 | 1.09 | 1.09 | 1.041 | -5.63% | 4 | 3,404,000 | 3,543,841 |
| 2015-09-08 | 1.042 | 1.155 | 1.155 | 1.042 | -0.35% | 2 | 1,150,000 | 1,198,639 |
| 2015-09-04 | 1.039 | 1.159 | 1.159 | 1.039 | +11.87% | 3 | 1,043,000 | 1,084,965 |
| 2015-09-01 | 1.037 | 1.036 | 1.037 | 1.036 | -0.77% | 3 | 11,000 | 11,397 |
| 2015-08-27 | 1.149 | 1.044 | 1.149 | 1.044 | -0.19% | 2 | 125,000 | 130,605 |
| 2015-08-25 | 1.044 | 1.046 | 1.046 | 1.043 | +1.06% | 3 | 8,770,000 | 9,166,010 |
| 2015-08-24 | 1.035 | 1.035 | 1.035 | 1.035 | -5.91% | 1 | 85,000 | 87,975 |
| 2015-08-20 | 1.034 | 1.1 | 1.1 | 1.034 | 0.00% | 6 | 12,000 | 12,672 |
| 2015-08-19 | 1.027 | 1.1 | 1.554 | 1.027 | -1.08% | 15 | 21,000 | 24,983 |
| 2015-08-14 | 1.112 | 1.112 | 1.112 | 1.112 | +7.96% | 2 | 5,000 | 5,560 |
| 2015-08-13 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 3 | 10,000 | 10,300 |
| 2015-08-12 | 1.03 | 1.03 | 1.03 | 1.03 | -8.20% | 1 | 10,000 | 10,300 |
| 2015-08-04 | 1.12 | 1.122 | 1.122 | 1.12 | +9.25% | 2 | 3,000 | 3,362 |
| 2015-07-30 | 1.027 | 1.027 | 1.027 | 1.027 | +0.29% | 1 | 6,000 | 6,162 |
| 2015-07-23 | 1.024 | 1.024 | 1.024 | 1.024 | -8.57% | 1 | 1,000 | 1,024 |
| 2015-07-17 | 1.12 | 1.12 | 1.12 | 1.12 | -0.27% | 1 | 1,000 | 1,120 |
| 2015-07-15 | 1.123 | 1.123 | 1.123 | 1.123 | +11.08% | 1 | 1,000 | 1,123 |
| 2015-07-13 | 1.031 | 1.011 | 1.106 | 1.011 | -8.51% | 5 | 9,000 | 9,595 |
| 2015-07-08 | 1.106 | 1.105 | 1.106 | 1.105 | -0.09% | 2 | 2,000 | 2,211 |
| 2015-07-06 | 1.191 | 1.106 | 1.191 | 1.106 | -0.81% | 4 | 4,000 | 4,594 |
| 2015-07-01 | 1.107 | 1.115 | 1.115 | 1.107 | -3.04% | 5 | 8,000 | 8,880 |
| 2015-06-30 | 1.129 | 1.15 | 1.175 | 1.129 | -8.00% | 7 | 25,000 | 28,884 |
| 2015-06-29 | 1.162 | 1.25 | 1.25 | 1.162 | -0.64% | 2 | 11,000 | 12,870 |
| 2015-06-26 | 1.154 | 1.258 | 1.283 | 1.13 | -6.19% | 13 | 31,000 | 36,163 |
| 2015-06-25 | 1.122 | 1.341 | 1.341 | 1.122 | -9.58% | 6 | 15,000 | 17,923 |
| 2015-06-24 | 1.483 | 1.483 | 1.483 | 1.483 | +14.96% | 1 | 1,000 | 1,483 |
| 2015-06-22 | 1.108 | 1.29 | 1.29 | 1.105 | +7.50% | 4 | 4,000 | 4,610 |
| 2015-06-09 | 1.2 | 1.2 | 1.2 | 1.2 | +4.26% | 1 | 1,000 | 1,200 |
| 2015-06-04 | 1.536 | 1.151 | 1.538 | 1.151 | +4.64% | 13 | 13,000 | 17,648 |
| 2015-06-01 | 1.1 | 1.1 | 1.1 | 1.1 | -14.06% | 1 | 1,000 | 1,100 |
| 2015-05-28 | 1.08 | 1.28 | 1.28 | 1.039 | +4.75% | 8 | 21,000 | 24,967 |
| 2015-05-19 | 1.185 | 1.222 | 1.222 | 1.185 | +1.83% | 3 | 12,000 | 14,600 |
| 2015-05-15 | 1.193 | 1.2 | 1.2 | 1.05 | +7.91% | 7 | 125,000 | 149,832 |
| 2015-05-12 | 1.112 | 1.112 | 1.112 | 1.112 | +6.41% | 1 | 1,000 | 1,112 |
| 2015-04-29 | 1.035 | 1.045 | 1.053 | 1.035 | -9.13% | 4 | 8,000 | 8,326 |
| 2015-04-24 | 1.149 | 1.15 | 1.153 | 1.149 | +7.48% | 4 | 9,000 | 10,352 |
| 2015-04-23 | 1.2 | 1.07 | 1.2 | 1.07 | -13.71% | 3 | 83,000 | 99,341 |
| 2015-04-20 | 1.24 | 1.24 | 1.24 | 1.24 | +1.64% | 1 | 1,000 | 1,240 |
| 2015-04-16 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 1 | 2,000 | 2,440 |
| 2015-04-06 | 1.1 | 1.22 | 1.22 | 1.1 | +10.91% | 3 | 20,000 | 23,199 |
| 2015-04-01 | 1.01 | 1.1 | 1.1 | 1.01 | +10.00% | 3 | 8,000 | 8,698 |
| 2015-03-30 | 1.079 | 1 | 1.079 | 1 | -8.17% | 6 | 2,501,000 | 2,501,079 |
| 2015-03-26 | 1.089 | 1.089 | 1.089 | 1.089 | -5.30% | 1 | 2,000 | 2,178 |
| 2015-03-25 | 1.032 | 1.15 | 1.15 | 1.032 | +15.00% | 2 | 81,000 | 93,032 |
| 2015-03-20 | 1 | 1 | 1 | 1 | 0.00% | 1 | 5,000 | 5,000 |
| 2015-03-19 | 1 | 1 | 1 | 1 | -0.10% | 3 | 14,000 | 14,000 |
| 2015-03-17 | 1.001 | 1.001 | 1.001 | 1.001 | -9.08% | 1 | 1,000 | 1,001 |
| 2015-03-16 | 0.951 | 1.101 | 1.101 | 0.951 | -13.92% | 4 | 17,000 | 16,766 |
| 2015-03-12 | 1.279 | 1.279 | 1.279 | 1.279 | +25.39% | 1 | 1,000 | 1,279 |
| 2015-03-06 | 1.279 | 1.02 | 1.28 | 1.02 | -5.99% | 9 | 16,000 | 18,370 |
| 2015-03-05 | 0.991 | 1.085 | 1.085 | 0.99 | -14.84% | 3 | 4,000 | 4,056 |
| 2015-03-03 | 1.273 | 1.274 | 1.274 | 1.273 | -0.39% | 2 | 2,000 | 2,547 |
| 2015-03-02 | 1.279 | 1.279 | 1.279 | 1.279 | 0.00% | 1 | 1,000 | 1,279 |
| 2015-02-27 | 1.1 | 1.279 | 1.279 | 1.1 | +16.27% | 9 | 35,000 | 40,202 |
| 2015-02-25 | 1.001 | 1.1 | 1.1 | 1 | +4.86% | 10 | 138,029,000 | 138,031,881 |
| 2015-02-24 | 1.044 | 1.049 | 1.049 | 1.044 | +7.04% | 4 | 13,000 | 13,592 |
| 2015-02-20 | 0.93 | 0.98 | 0.98 | 0.93 | +5.38% | 2 | 13,000 | 12,340 |
| 2015-02-19 | 0.903 | 0.93 | 0.93 | 0.903 | -0.11% | 2 | 11,000 | 10,203 |
| 2015-02-18 | 0.931 | 0.931 | 0.931 | 0.931 | -2.00% | 1 | 1,000 | 931 |
| 2015-02-17 | 1.001 | 0.95 | 1.099 | 0.83 | -9.52% | 23 | 83,000 | 79,084 |
| 2015-02-16 | 0.97 | 1.05 | 1.05 | 0.9 | -7.89% | 20 | 36,000 | 33,776 |
| 2015-02-13 | 0.88 | 1.14 | 1.159 | 0.88 | +15.15% | 21 | 32,000 | 32,283 |
| 2015-02-12 | 1.001 | 0.99 | 1.001 | 0.95 | -9.84% | 11 | 4,013,000 | 3,969,898 |
| 2015-02-11 | 1.098 | 1.098 | 1.098 | 1.098 | +9.80% | 2 | 3,000 | 3,294 |
| 2015-02-09 | 0.988 | 1 | 1 | 0.988 | 0.00% | 2 | 5,000 | 4,976 |
| 2015-02-04 | 1.01 | 1 | 1.01 | 0.839 | +1.32% | 12 | 17,000 | 15,793 |
| 2015-02-03 | 0.987 | 0.987 | 0.987 | 0.987 | -14.84% | 1 | 10,000 | 9,870 |
| 2015-01-29 | 1.159 | 1.159 | 1.159 | 1.159 | +0.78% | 1 | 18,000 | 20,862 |
| 2015-01-26 | 1.15 | 1.15 | 1.15 | 1.15 | +18.56% | 1 | 12,000 | 13,800 |
| 2015-01-23 | 0.96 | 0.97 | 0.97 | 0.96 | -6.10% | 2 | 20,000 | 19,300 |
| 2015-01-20 | 1.033 | 1.033 | 1.033 | 1.033 | -10.17% | 1 | 2,000 | 2,066 |
| 2015-01-14 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 1 | 1,000 | 1,150 |