Русолово

ROLO

0.4554 ₽ -0.44% ↓

История котировок ROLO

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	7.466	7.802	8.148	7.466	+5.46%	1203	2,603,000	20,498,750
2020-12-29	7.268	7.398	7.796	7.1	+4.31%	756	1,602,000	12,012,198
2020-12-28	7.7	7.092	7.7	6.86	-4.32%	673	1,511,000	10,911,460
2020-12-25	6.772	7.412	7.87	6.772	+9.45%	2029	4,852,000	36,065,380
2020-12-24	6.432	6.772	7.198	6.428	+5.29%	767	1,851,000	12,633,398
2020-12-23	6.524	6.432	6.524	6.416	-0.74%	87	118,000	761,876
2020-12-22	6.438	6.48	6.494	6.42	+0.90%	61	151,000	972,474
2020-12-21	6.596	6.422	6.598	6.42	-1.05%	181	303,000	1,965,720
2020-12-18	6.542	6.49	6.542	6.434	-0.79%	47	63,000	407,774
2020-12-17	6.524	6.542	6.57	6.448	+1.30%	71	141,000	919,274
2020-12-16	6.336	6.458	6.584	6.336	+0.81%	102	215,000	1,405,702
2020-12-15	6.432	6.406	6.524	6.404	-0.40%	61	88,000	565,534
2020-12-14	6.48	6.432	6.55	6.404	-0.83%	82	153,000	988,626
2020-12-11	6.51	6.486	6.544	6.484	-0.80%	45	85,000	552,074
2020-12-10	6.504	6.538	6.544	6.436	+0.90%	37	58,000	377,230
2020-12-09	6.502	6.48	6.52	6.45	+0.65%	57	225,000	1,460,894
2020-12-08	6.504	6.438	6.508	6.408	-1.17%	35	73,000	471,044
2020-12-07	6.504	6.514	6.598	6.404	-0.31%	95	180,000	1,168,744
2020-12-04	6.402	6.534	6.688	6.352	+1.90%	177	372,000	2,445,872
2020-12-03	6.352	6.412	6.596	6.352	+0.16%	135	211,000	1,356,448
2020-12-02	6.506	6.402	6.6	6.25	-1.96%	239	457,000	2,924,648
2020-12-01	6.508	6.53	6.634	6.37	+2.00%	93	179,000	1,166,314
2020-11-30	6.642	6.402	6.644	6.4	-3.00%	86	168,000	1,091,370
2020-11-27	6.348	6.6	6.842	6.344	+3.97%	291	1,048,000	6,930,750
2020-11-26	6.282	6.348	6.348	6.282	0.00%	24	30,000	189,684
2020-11-25	6.366	6.348	6.472	6.226	+0.86%	100	185,000	1,172,824
2020-11-24	6.454	6.294	6.454	6.294	-1.59%	89	146,000	926,438
2020-11-23	6.536	6.396	6.556	6.396	-2.14%	206	394,000	2,545,170
2020-11-20	6.57	6.536	6.6	6.444	+0.55%	77	99,000	643,906
2020-11-19	6.448	6.5	6.598	6.346	+1.88%	192	422,000	2,740,058
2020-11-18	6.348	6.38	6.414	6.278	+0.50%	102	178,000	1,132,638
2020-11-17	6.37	6.348	6.37	6.228	-0.31%	46	71,000	448,026
2020-11-16	6.334	6.368	6.46	6.32	+1.92%	85	187,000	1,197,384
2020-11-13	6.284	6.248	6.298	6.24	-0.29%	77	89,000	557,904
2020-11-12	6.34	6.266	6.34	6.224	+0.22%	49	84,000	525,918
2020-11-11	6.27	6.252	6.35	6.222	-1.54%	111	230,000	1,442,244
2020-11-10	6.228	6.35	6.45	6.228	+2.19%	94	156,000	988,024
2020-11-09	6.086	6.214	6.442	6.08	+1.87%	230	365,000	2,296,024
2020-11-06	6.102	6.1	6.156	6.052	-0.62%	87	139,000	847,914
2020-11-05	6.062	6.138	6.202	6.062	+0.29%	103	160,000	984,010
2020-11-03	6.176	6.12	6.176	6.054	-0.84%	41	95,000	579,948
2020-11-02	5.966	6.172	6.176	5.84	+2.87%	70	127,000	767,434
2020-10-30	6.062	6	6.1	5.794	-3.07%	157	393,000	2,336,934
2020-10-29	6.254	6.19	6.344	6.12	-0.45%	34	51,000	316,936
2020-10-28	6.344	6.218	6.344	6.152	-0.35%	45	89,000	552,920
2020-10-27	6.274	6.24	6.352	6.24	-1.67%	35	120,000	760,006
2020-10-26	6.27	6.346	6.42	6.27	+0.73%	21	34,000	215,688
2020-10-23	6.374	6.3	6.374	6.2	-1.44%	40	57,000	360,260
2020-10-22	6.444	6.392	6.444	6.304	-1.69%	67	106,000	678,042
2020-10-21	6.5	6.502	6.694	6.45	+0.03%	146	272,000	1,781,942
2020-10-20	6.7	6.5	6.7	6.122	+5.86%	273	488,000	3,111,206
2020-10-19	6.2	6.14	6.202	6.11	-0.97%	82	221,000	1,357,342
2020-10-16	6.018	6.2	6.204	6.016	+2.82%	159	244,000	1,493,046
2020-10-15	6.024	6.03	6.188	6.024	-1.37%	72	136,000	828,614
2020-10-14	6.032	6.114	6.194	5.958	+0.39%	55	93,000	568,476
2020-10-13	6.248	6.09	6.25	6.032	-1.93%	69	115,000	705,218
2020-10-12	6.162	6.21	6.286	6.16	-0.16%	42	75,000	464,978
2020-10-09	6.12	6.22	6.28	5.98	+2.10%	136	316,000	1,933,032
2020-10-08	6.204	6.092	6.212	6.05	-1.77%	121	292,000	1,790,584
2020-10-07	6.34	6.202	6.34	6.15	-0.55%	83	160,000	994,450
2020-10-06	6.222	6.236	6.344	6.222	-1.80%	94	199,000	1,247,618
2020-10-05	6.38	6.35	6.45	5.706	+0.63%	124	224,000	1,390,310
2020-10-02	6.394	6.31	6.394	6.072	+0.16%	89	122,000	758,642
2020-10-01	6.226	6.3	6.404	6.226	-0.63%	54	87,000	549,000
2020-09-30	6.41	6.34	6.456	6.256	-1.77%	85	153,000	968,054
2020-09-29	6.402	6.454	6.56	6.4	+0.84%	97	217,000	1,410,938
2020-09-28	6.398	6.4	6.49	6.234	+1.56%	121	181,000	1,161,238
2020-09-25	6.376	6.302	6.48	6.222	-1.16%	94	151,000	957,048
2020-09-24	6.47	6.376	6.5	6.238	-2.27%	141	242,000	1,539,912
2020-09-23	6.514	6.524	6.686	6.5	-1.18%	221	456,000	2,983,986
2020-09-22	6.59	6.602	6.776	5.358	+0.03%	248	541,000	3,504,662
2020-09-21	6.9	6.6	6.9	6.6	-4.62%	135	237,000	1,600,410
2020-09-18	6.91	6.92	6.998	6.7	+0.20%	174	259,000	1,770,794
2020-09-17	6.9	6.906	6.908	6.798	-0.26%	139	256,000	1,748,656
2020-09-16	7.172	6.924	7.172	6.89	-1.62%	180	408,000	2,847,038
2020-09-15	6.774	7.038	7.3	6.698	+5.42%	1174	2,787,000	19,778,810
2020-09-14	6.692	6.676	6.738	6.414	-0.06%	158	300,000	1,983,404
2020-09-11	6.684	6.68	6.83	6.4	+0.54%	196	356,000	2,376,138
2020-09-10	6.37	6.644	6.8	6.308	+3.01%	212	403,000	2,676,884
2020-09-09	6.58	6.45	6.608	5	-1.98%	456	736,000	4,603,396
2020-09-08	7.026	6.58	7.026	6.32	-4.08%	456	985,000	6,552,344
2020-09-07	6.87	6.86	7.12	6.86	+0.88%	292	535,000	3,738,556
2020-09-04	6.804	6.8	6.89	6.798	-0.15%	180	284,000	1,941,246
2020-09-03	7	6.81	7.128	6.8	-3.40%	144	256,000	1,781,138
2020-09-02	7.19	7.05	7.348	7.042	-0.98%	225	418,000	2,992,386
2020-09-01	7.098	7.12	7.4	7.014	+1.40%	299	537,000	3,815,988
2020-08-31	7.2	7.022	7.37	7	-0.68%	310	637,000	4,539,214
2020-08-28	7.1	7.07	7.2	7.03	+1.38%	219	364,000	2,586,470
2020-08-27	7.024	6.974	7.096	6.956	+0.20%	131	189,000	1,329,174
2020-08-26	6.994	6.96	7.082	6.9	+0.49%	236	348,000	2,427,122
2020-08-25	7.02	6.926	7.09	6.906	+0.38%	233	348,000	2,432,252
2020-08-24	6.824	6.9	7.176	6.824	+0.03%	434	733,000	5,167,558
2020-08-21	6.994	6.898	7.224	6.8	-2.27%	410	658,000	4,604,016
2020-08-20	7.07	7.058	7.19	6.702	-0.51%	782	1,501,000	10,361,102
2020-08-19	7.248	7.094	7.248	7.042	-1.34%	479	811,000	5,774,054
2020-08-18	7.478	7.19	7.584	7.064	-2.84%	675	1,161,000	8,431,912
2020-08-17	7.662	7.4	7.9	6.982	-1.60%	1450	3,338,000	25,125,724
2020-08-14	7.424	7.52	7.894	7.424	+1.90%	2106	4,213,000	32,291,346
2020-08-13	7.01	7.38	7.92	6.8	+7.74%	4433	9,537,000	70,919,000
2020-08-12	6.65	6.85	6.9	6.13	+3.01%	1745	3,960,000	25,998,722
2020-08-11	8.196	6.65	8.262	6.33	-16.33%	3551	8,044,000	56,807,142
2020-08-10	5.626	7.948	7.948	5.5	+39.93%	5704	15,178,000	112,291,504
2020-08-07	5.472	5.68	6.264	5.45	+4.53%	1917	4,941,000	29,327,560
2020-08-06	5.274	5.434	5.698	5.254	+1.38%	702	1,445,000	7,837,992
2020-08-05	4.924	5.36	5.552	4.924	+7.98%	1306	3,340,000	17,964,266
2020-08-04	5.258	4.964	5.282	4.834	-3.72%	523	1,261,000	6,288,548
2020-08-03	5.42	5.156	5.42	4.174	-4.62%	471	1,096,000	5,693,264
2020-07-31	5.52	5.406	5.68	5.406	-0.99%	366	870,000	4,773,408
2020-07-30	5.55	5.46	5.872	5.268	-3.36%	1037	2,296,000	12,820,470
2020-07-29	5.45	5.65	5.994	5.434	+4.44%	1861	4,714,000	27,173,912
2020-07-28	5.792	5.41	6	5.27	-4.75%	1664	3,823,000	21,162,002
2020-07-27	4.9	5.68	5.838	4.836	+21.68%	4470	12,886,000	69,590,302
2020-07-24	4.12	4.668	4.938	4.12	+14.75%	3222	8,681,000	40,569,050
2020-07-23	4	4.068	4.42	3.998	+1.60%	623	1,437,000	6,020,822
2020-07-22	4.038	4.004	4.05	4	+1.26%	64	205,000	823,166
2020-07-21	3.958	3.954	4.054	3.912	+0.92%	60	166,000	662,194
2020-07-20	3.91	3.918	4	3.882	+0.15%	74	180,000	706,402
2020-07-17	3.972	3.912	3.998	3.854	+0.41%	72	119,000	466,870
2020-07-16	3.938	3.896	4	3.864	-1.07%	108	216,000	850,282
2020-07-15	3.852	3.938	4.018	3.846	+1.76%	189	499,000	1,958,838
2020-07-14	4.002	3.87	4.252	3.85	-2.03%	282	630,000	2,548,216
2020-07-13	3.988	3.95	4.13	3.95	+1.33%	136	373,000	1,503,048
2020-07-10	3.994	3.898	4.038	3.85	-0.56%	64	152,000	598,584
2020-07-09	3.9	3.92	4	3.9	-0.51%	27	78,000	307,860
2020-07-08	3.944	3.94	3.944	3.868	0.00%	16	18,000	70,544
2020-07-07	3.844	3.94	3.948	3.84	+1.60%	28	46,000	180,460
2020-07-06	3.844	3.878	3.974	3.844	-0.15%	31	43,000	168,128
2020-07-03	3.922	3.884	3.922	3.846	+0.10%	10	22,000	85,492
2020-07-02	3.83	3.88	3.89	3.792	+1.52%	27	33,000	127,098
2020-06-30	3.828	3.822	3.97	3.822	-0.36%	51	66,000	254,636
2020-06-29	3.822	3.836	3.998	3.8	-0.93%	108	170,000	658,868
2020-06-26	3.798	3.872	4.194	3.798	+2.71%	390	857,000	3,414,362
2020-06-25	3.776	3.77	3.79	3.76	-1.05%	25	39,000	147,274
2020-06-23	3.75	3.81	3.83	3.75	-0.21%	30	158,000	603,438
2020-06-22	3.762	3.818	3.868	3.76	-0.26%	37	57,000	217,428
2020-06-19	3.936	3.828	4.138	3.75	-0.21%	205	499,000	1,953,596
2020-06-18	3.85	3.836	3.892	3.8	-0.05%	22	44,000	168,526
2020-06-17	3.844	3.838	3.844	3.77	0.00%	16	42,000	160,348
2020-06-16	3.882	3.838	3.89	3.766	+1.70%	40	84,000	321,630
2020-06-15	3.936	3.774	3.938	3.756	-2.88%	39	60,000	230,372
2020-06-11	3.846	3.886	3.914	3.842	+0.10%	16	53,000	205,752
2020-06-10	3.98	3.882	3.98	3.836	-0.05%	31	55,000	213,472
2020-06-09	3.912	3.884	3.922	3.786	+1.15%	77	187,000	721,924
2020-06-08	3.876	3.84	3.96	3.822	-1.89%	55	95,000	367,408
2020-06-05	3.95	3.914	3.992	3.878	-0.66%	77	113,000	441,728
2020-06-04	3.97	3.94	4.3	3.884	+0.56%	273	693,000	2,824,942
2020-06-03	3.794	3.918	3.92	3.754	+3.38%	113	417,000	1,600,440
2020-06-02	3.784	3.79	3.792	3.726	+1.45%	68	154,000	580,974
2020-06-01	3.684	3.736	3.79	3.68	+0.59%	31	77,000	286,236
2020-05-29	3.758	3.714	3.758	3.686	-0.59%	47	219,000	808,386
2020-05-28	3.748	3.736	3.794	3.736	+0.86%	23	62,000	233,306
2020-05-27	3.722	3.704	3.792	3.704	-2.11%	35	68,000	254,998
2020-05-26	3.84	3.784	3.84	3.67	-0.42%	84	349,000	1,327,194
2020-05-25	3.742	3.8	3.824	3.62	+1.33%	96	359,000	1,338,712
2020-05-22	3.732	3.75	3.86	3.65	-0.64%	110	242,000	915,050
2020-05-21	3.84	3.774	3.94	3.72	0.00%	147	343,000	1,312,542
2020-05-20	3.66	3.774	3.798	3.66	+2.00%	44	119,000	443,168
2020-05-19	3.68	3.7	3.778	3.67	+0.98%	31	71,000	263,294
2020-05-18	3.686	3.664	3.784	3.58	-0.43%	91	389,000	1,417,254
2020-05-15	3.682	3.68	3.72	3.65	0.00%	28	74,000	273,178
2020-05-14	3.742	3.68	3.76	3.53	-1.92%	77	241,000	885,460
2020-05-13	3.79	3.752	3.82	3.74	-0.85%	27	76,000	287,510
2020-05-12	3.822	3.784	3.822	3.73	-0.16%	40	60,000	225,816
2020-05-08	3.81	3.79	3.81	3.762	-0.84%	16	37,000	139,958
2020-05-07	3.704	3.822	3.838	3.7	+0.63%	12	22,000	82,576
2020-05-06	3.85	3.798	3.85	3.74	0.00%	34	66,000	251,310
2020-05-05	3.89	3.798	3.898	3.786	-0.05%	53	86,000	330,832
2020-05-04	3.734	3.8	3.824	3.658	+0.90%	40	126,000	475,578
2020-04-30	3.87	3.766	3.87	3.76	-0.84%	32	39,000	148,420
2020-04-29	3.804	3.798	3.84	3.78	0.00%	34	67,000	254,344
2020-04-28	3.8	3.798	3.824	3.78	+0.26%	22	36,000	136,662
2020-04-27	3.768	3.788	3.848	3.758	+0.53%	38	82,000	311,898
2020-04-24	3.878	3.768	3.89	3.72	-1.10%	53	87,000	330,356
2020-04-23	3.94	3.81	3.944	3.736	+2.42%	120	338,000	1,297,234
2020-04-22	3.6	3.72	3.838	3.6	+3.05%	100	134,000	503,450
2020-04-21	3.748	3.61	3.81	3.516	-4.24%	88	166,000	605,784
2020-04-20	3.86	3.77	3.86	3.732	-0.74%	70	109,000	413,266
2020-04-17	3.8	3.798	3.93	3.77	-1.04%	49	87,000	331,444
2020-04-16	3.74	3.838	3.87	3.524	+0.10%	155	386,000	1,470,252
2020-04-15	4.19	3.834	4.2	3.738	-7.21%	370	1,024,000	4,035,982
2020-04-14	3.82	4.132	4.5	3.82	+8.97%	1284	3,778,000	15,817,668
2020-04-13	3.8	3.792	3.818	3.746	-0.16%	37	53,000	201,094
2020-04-10	3.806	3.798	3.84	3.77	+0.48%	56	137,000	520,394
2020-04-09	3.814	3.78	3.83	3.762	-0.47%	61	115,000	437,460
2020-04-08	3.808	3.798	3.84	3.7	-0.05%	30	35,000	131,610
2020-04-07	3.85	3.8	3.868	3.764	-0.26%	95	203,000	773,346
2020-04-06	3.656	3.81	3.828	3.656	+0.69%	38	51,000	193,160
2020-04-03	3.828	3.784	3.828	3.68	+1.18%	126	287,000	1,069,828
2020-04-02	3.89	3.74	3.948	3.552	-3.91%	183	582,000	2,212,956
2020-04-01	3.806	3.892	3.99	3.804	-0.21%	70	106,000	413,098
2020-03-31	3.96	3.9	3.964	3.784	+1.04%	106	639,000	2,479,030
2020-03-30	3.898	3.86	3.996	3.232	-2.28%	128	268,000	1,026,962
2020-03-27	3.882	3.95	4	3.878	+1.28%	200	518,000	2,051,592
2020-03-26	3.9	3.9	3.95	3.646	+1.56%	100	262,000	999,832
2020-03-25	3.646	3.84	3.85	3.626	+3.78%	118	517,000	1,934,138
2020-03-24	3.65	3.7	3.798	3.552	+2.49%	116	679,000	2,505,268
2020-03-23	3.53	3.61	3.632	3.45	+2.15%	126	314,000	1,103,286
2020-03-20	3.458	3.534	3.8	3.458	+4.12%	123	253,000	925,312
2020-03-19	3	3.394	3.798	2.922	+13.13%	256	510,000	1,634,502
2020-03-18	3.07	3	3.078	3	-1.96%	72	225,000	681,354
2020-03-17	3.07	3.06	3.088	3	+1.26%	68	258,000	777,546
2020-03-16	2.992	3.022	3.07	2.806	+0.73%	132	686,000	2,052,808
2020-03-13	2.92	3	3.06	2.82	+2.74%	53	114,000	343,390
2020-03-12	3.32	2.92	3.32	2.832	-13.61%	212	601,000	1,812,046
2020-03-11	3.52	3.38	3.618	3.21	-2.59%	116	168,000	578,676
2020-03-10	3.5	3.47	3.95	3.4	-7.47%	205	613,000	2,235,126
2020-03-06	3.832	3.75	3.986	3.61	-2.09%	168	382,000	1,469,124
2020-03-05	3.85	3.83	3.91	3.83	+0.10%	23	37,000	143,714
2020-03-04	3.884	3.826	3.958	3.81	-2.10%	85	683,000	2,678,582
2020-03-03	3.88	3.908	3.98	3.842	+2.84%	72	111,000	433,798
2020-03-02	3.678	3.8	4.01	3.678	+4.97%	151	339,000	1,312,294
2020-02-28	3.75	3.62	3.75	3.3	-4.79%	267	1,070,000	3,764,734
2020-02-27	3.832	3.802	3.966	3.756	-1.91%	82	436,000	1,671,660
2020-02-26	3.978	3.876	3.998	3.624	-2.61%	137	256,000	990,382
2020-02-25	3.93	3.98	3.986	3.85	-0.45%	102	644,000	2,538,144
2020-02-21	3.972	3.998	4.05	3.93	+0.71%	166	1,060,000	4,216,162
2020-02-20	3.966	3.97	4.05	3.958	-0.75%	115	446,000	1,777,460
2020-02-19	3.95	4	4.02	3.93	+0.70%	115	311,000	1,236,664
2020-02-18	4.022	3.972	4.022	3.958	+0.10%	91	192,000	761,742
2020-02-17	4.026	3.968	4.026	3.95	-1.20%	141	436,000	1,730,178
2020-02-14	3.982	4.016	4.086	3.978	-1.03%	101	200,000	803,476
2020-02-13	4.004	4.058	4.06	3.96	-0.34%	139	366,000	1,470,694
2020-02-12	4.03	4.072	4.1	4.008	+1.75%	223	599,000	2,438,368
2020-02-11	3.964	4.002	4.03	3.964	+0.55%	83	234,000	936,908
2020-02-10	4.01	3.98	4.076	3.956	+0.25%	95	315,000	1,251,208
2020-02-07	3.96	3.97	4.088	3.952	0.00%	80	339,000	1,348,792
2020-02-06	3.96	3.97	4.02	3.96	-0.50%	77	138,000	549,190
2020-02-05	3.938	3.99	4.06	3.938	0.00%	97	445,000	1,780,000
2020-02-04	3.95	3.99	4.012	3.936	+0.96%	70	165,000	656,736
2020-02-03	3.99	3.952	4.004	3.94	-1.20%	90	257,000	1,016,698
2020-01-31	4.098	4	4.136	4	-0.89%	156	547,000	2,218,180
2020-01-30	4.006	4.036	4.038	3.95	+0.95%	82	397,000	1,581,080
2020-01-29	3.918	3.998	4.02	3.916	+2.25%	83	336,000	1,341,674
2020-01-28	3.998	3.91	4	3.91	-1.91%	73	383,000	1,516,306
2020-01-27	3.95	3.986	4.024	3.81	+0.15%	133	567,000	2,250,764
2020-01-24	3.9	3.98	4.018	3.9	+0.20%	95	340,000	1,355,628
2020-01-23	4.002	3.972	4.002	3.9	-1.19%	112	182,000	719,986
2020-01-22	4.04	4.02	4.124	4	-0.50%	160	466,000	1,888,044
2020-01-21	4.002	4.04	4.094	4.002	+0.35%	286	802,000	3,256,866
2020-01-20	3.964	4.026	4.05	3.9	+1.62%	178	562,000	2,252,182
2020-01-17	4.002	3.962	4.036	3.96	-0.40%	160	566,000	2,267,086
2020-01-16	3.95	3.978	4.04	3.9	+2.26%	298	1,183,000	4,688,206
2020-01-15	3.892	3.89	4.012	3.706	-0.92%	353	1,120,000	4,396,412
2020-01-14	3.916	3.926	3.944	3.9	-0.61%	168	885,000	3,469,336
2020-01-13	3.964	3.95	3.964	3.914	0.00%	105	230,000	906,480
2020-01-10	4	3.95	4.03	3.9	-1.25%	307	818,000	3,234,426
2020-01-09	4.058	4	4.18	3.94	-1.23%	260	904,000	3,631,756
2020-01-08	4.11	4.05	4.154	4	-1.46%	166	374,000	1,509,610
2020-01-06	4.078	4.11	4.226	4.076	+0.74%	307	838,000	3,501,368
2020-01-03	4.096	4.08	4.132	4.07	0.00%	68	203,000	831,106

Архив котировок акции ROLO по годам

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