Русолово

ROLO

0.4334 ₽ -2.69% ↓

История котировок ROLO

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	8.3	8.16	8.3	8.085	0.00%	389	387,900	3,159,253
2021-12-29	8.225	8.16	8.36	8.05	-0.67%	752	719,400	5,849,489
2021-12-28	8.48	8.215	8.515	8.065	-1.97%	908	893,800	7,409,680
2021-12-27	8.52	8.38	8.52	8.31	-0.48%	518	455,100	3,819,593
2021-12-24	8.35	8.42	8.52	8.35	-0.53%	329	233,100	1,974,958
2021-12-23	8.51	8.465	8.635	8.34	+0.06%	512	629,000	5,344,310
2021-12-22	8.45	8.46	8.69	8.35	-0.18%	533	369,600	3,129,457
2021-12-21	8.485	8.475	8.79	8.305	+0.65%	811	660,800	5,611,816
2021-12-20	8.8	8.42	8.825	8.34	-4.26%	828	711,100	6,048,676
2021-12-17	9.1	8.795	9.32	8.55	-3.35%	1044	580,000	5,122,887
2021-12-16	9.27	9.1	9.545	9.005	0.00%	1498	1,446,400	13,376,695
2021-12-15	8.38	9.1	9.77	7.985	+12.97%	4624	5,234,400	47,853,614
2021-12-14	7.995	8.055	8.195	7.92	+1.70%	574	505,500	4,064,309
2021-12-13	8.5	7.92	8.5	7.915	-5.88%	952	839,100	6,858,413
2021-12-10	8.8	8.415	8.81	8.28	-4.54%	1206	1,236,600	10,441,028
2021-12-09	9	8.815	9	8.79	-1.95%	472	422,300	3,743,436
2021-12-08	8.97	8.99	9.1	8.87	-0.33%	426	325,700	2,921,256
2021-12-07	9.2	9.02	9.2	8.855	+1.01%	446	421,600	3,794,614
2021-12-06	9.26	8.93	9.485	8.92	-3.46%	932	764,700	6,922,612
2021-12-03	9.29	9.25	9.515	9.17	+0.60%	405	333,100	3,094,383
2021-12-02	9.57	9.195	9.57	9.18	-3.16%	627	516,800	4,801,809
2021-12-01	9.41	9.495	9.69	9.34	-0.68%	608	558,600	5,274,858
2021-11-30	9.735	9.56	9.735	9.3	-0.26%	601	460,900	4,362,688
2021-11-29	9.7	9.585	9.79	9.55	-0.21%	542	558,300	5,384,669
2021-11-26	9.965	9.605	9.965	9.6	-2.49%	711	732,700	7,115,525
2021-11-25	9.88	9.85	10.1	9.77	+0.31%	562	590,700	5,823,024
2021-11-24	9.915	9.82	10.09	9.76	-0.81%	399	444,500	4,371,124
2021-11-23	9.775	9.9	9.925	9.4	+0.05%	997	1,092,200	10,639,729
2021-11-22	10.18	9.895	10.21	9.775	-0.75%	948	939,800	9,308,678
2021-11-19	9.97	9.97	10.33	9.92	+0.45%	1560	2,148,600	21,715,828
2021-11-18	10.03	9.925	10.275	9.925	-0.75%	481	443,700	4,446,156
2021-11-17	10.03	10	10.125	9.95	-0.30%	343	409,400	4,101,066
2021-11-16	10.16	10.03	10.16	9.87	-1.28%	635	682,200	6,825,154
2021-11-15	10.19	10.16	10.32	10.07	+1.30%	786	1,213,100	12,408,395
2021-11-12	10.16	10.03	10.28	9.95	-0.59%	856	843,600	8,555,245
2021-11-11	10.005	10.09	10.3	9.91	+1.31%	1385	2,171,100	21,889,631
2021-11-10	9.955	9.96	10.04	9.9	-0.10%	569	674,000	6,706,845
2021-11-09	10.015	9.97	10.18	9.945	0.00%	507	382,000	3,821,884
2021-11-08	9.95	9.97	10.11	9.95	-0.25%	443	263,000	2,630,835
2021-11-05	10.115	9.995	10.12	9.89	-0.05%	621	585,600	5,839,132
2021-11-03	10.22	10	10.24	9.985	-1.72%	757	750,300	7,550,661
2021-11-02	10.245	10.175	10.265	10.055	-0.44%	807	774,300	7,867,192
2021-11-01	10.225	10.22	10.35	10.175	+0.44%	493	405,500	4,160,908
2021-10-29	10.47	10.175	10.47	10.115	-0.78%	757	751,500	7,700,247
2021-10-28	10.39	10.255	10.69	10.2	-0.29%	1179	1,369,500	14,134,402
2021-10-27	10.39	10.285	11.25	10.1	-0.39%	5080	5,560,300	58,797,609
2021-10-26	10.24	10.325	10.36	10.175	+0.88%	655	966,100	9,952,303
2021-10-25	10.245	10.235	10.45	10.105	+1.29%	816	848,900	8,715,504
2021-10-22	10.115	10.105	10.275	9.995	-0.49%	590	541,800	5,479,483
2021-10-21	10.37	10.155	10.44	10.125	-1.93%	751	744,400	7,694,137
2021-10-20	10.36	10.355	10.45	10.185	+1.27%	1495	1,925,300	19,897,854
2021-10-19	10.12	10.225	10.245	9.99	+1.49%	728	814,100	8,241,975
2021-10-18	10.015	10.075	10.3	9.995	+0.80%	1200	1,310,000	13,305,542
2021-10-15	9.96	9.995	10.06	9.95	+0.20%	448	360,700	3,603,910
2021-10-14	10	9.975	10	9.87	+0.66%	753	709,600	7,055,733
2021-10-13	10.035	9.91	10.175	9.8	-1.10%	977	1,265,700	12,574,192
2021-10-12	10.32	10.02	10.5	9.98	-2.77%	1207	1,621,900	16,535,237
2021-10-11	10.05	10.305	10.5	10.03	+2.64%	1475	1,826,500	18,795,563
2021-10-08	9.95	10.04	10.045	9.8	+1.93%	1249	1,410,800	14,011,810
2021-10-07	9.865	9.85	9.995	9.78	-0.20%	785	696,600	6,857,789
2021-10-06	9.965	9.87	10.195	9.845	-0.95%	587	800,500	7,955,511
2021-10-05	9.97	9.965	10.045	9.9	+0.10%	340	297,200	2,970,935
2021-10-04	10.035	9.955	10.12	9.9	-0.75%	458	354,100	3,529,091
2021-10-01	9.92	10.03	10.2	9.82	+1.11%	553	542,200	5,437,106
2021-09-30	10.095	9.92	10.25	9.8	-1.29%	1083	1,011,200	10,029,898
2021-09-29	10.38	10.05	10.45	9.85	-3.13%	1452	1,693,800	17,003,325
2021-09-28	10.145	10.375	10.5	10.115	+2.27%	1812	2,725,600	28,373,473
2021-09-27	9.805	10.145	10.4	9.78	+3.47%	2334	2,966,900	30,160,198
2021-09-24	9.88	9.805	9.96	9.7	-1.46%	579	496,900	4,874,316
2021-09-23	9.93	9.95	10	9.81	+0.71%	398	302,200	3,002,064
2021-09-22	9.995	9.88	10	9.67	-0.90%	608	717,300	7,110,044
2021-09-21	9.75	9.97	10.1	9.685	+2.68%	585	445,900	4,430,262
2021-09-20	9.93	9.71	9.97	9.6	-2.56%	697	693,900	6,773,249
2021-09-17	9.825	9.965	9.97	9.82	+0.55%	329	207,800	2,055,544
2021-09-16	10.015	9.91	10.015	9.8	-0.50%	401	200,200	1,983,888
2021-09-15	9.975	9.96	10.03	9.905	-0.10%	465	314,700	3,142,598
2021-09-14	10.005	9.97	10.08	9.89	-0.30%	445	270,100	2,692,487
2021-09-13	10.04	10	10.335	9.9	+0.30%	473	326,800	3,279,586
2021-09-10	10.07	9.97	10.08	9.955	-0.15%	343	213,300	2,133,812
2021-09-09	10.03	9.985	10.25	9.9	-0.45%	527	451,800	4,532,546
2021-09-08	10.005	10.03	10.05	9.88	-0.15%	415	376,400	3,760,481
2021-09-07	10.125	10.045	10.22	9.9	-0.79%	624	578,800	5,801,966
2021-09-06	10.17	10.125	10.235	10.065	+0.15%	534	714,500	7,261,282
2021-09-03	10.165	10.11	10.235	9.915	-0.39%	686	550,600	5,546,579
2021-09-02	10.205	10.15	10.295	10.065	+0.94%	588	609,000	6,176,025
2021-09-01	10.415	10.055	10.5	10.015	-3.22%	1121	1,196,400	12,135,679
2021-08-31	9.895	10.39	10.675	9.885	+5.59%	2942	4,963,700	51,367,983
2021-08-30	9.855	9.84	9.935	9.7	-0.56%	410	304,400	2,986,352
2021-08-27	9.9	9.895	9.92	9.78	+0.92%	286	386,100	3,806,893
2021-08-26	9.86	9.805	9.97	9.745	-0.10%	448	262,800	2,594,521
2021-08-25	9.77	9.815	9.88	9.74	+0.46%	304	273,800	2,684,466
2021-08-24	9.945	9.77	9.975	9.735	-0.66%	338	318,200	3,109,265
2021-08-23	9.785	9.835	9.945	9.71	+0.51%	382	660,000	6,479,718
2021-08-20	9.845	9.785	9.92	9.7	-0.25%	384	309,400	3,028,893
2021-08-19	9.935	9.81	9.995	9.575	-1.26%	666	450,100	4,389,187
2021-08-18	9.935	9.935	9.995	9.9	+0.15%	308	282,900	2,806,392
2021-08-17	9.96	9.92	10	9.82	-0.30%	545	381,400	3,783,140
2021-08-16	10.03	9.95	10.03	9.945	-0.70%	288	221,700	2,213,833
2021-08-13	10.02	10.02	10.05	9.95	+0.10%	452	416,600	4,164,406
2021-08-12	10.08	10.01	10.08	9.985	-0.30%	277	163,900	1,639,848
2021-08-11	10.05	10.04	10.075	9.98	-0.10%	411	296,000	2,965,851
2021-08-10	10	10.05	10.06	9.95	+0.35%	429	354,400	3,550,563
2021-08-09	10.025	10.015	10.06	9.955	-0.30%	344	293,100	2,935,399
2021-08-06	10.09	10.045	10.17	10.015	-0.35%	297	172,000	1,730,922
2021-08-05	10.055	10.08	10.095	10	+0.70%	261	199,500	2,007,121
2021-08-04	10.045	10.01	10.1	9.925	+0.10%	393	284,200	2,850,638
2021-08-03	10.075	10	10.075	10	-0.05%	299	337,900	3,389,148
2021-08-02	10.1	10.005	10.14	9.92	-0.30%	550	504,700	5,067,784
2021-07-30	10.31	10.035	10.31	9.89	-0.64%	713	785,000	7,866,596
2021-07-29	10.385	10.1	10.385	9.99	-2.18%	805	817,600	8,267,331
2021-07-28	10.395	10.325	10.695	10.235	-0.63%	1065	1,105,800	11,565,177
2021-07-27	10	10.39	10.49	9.925	+4.26%	927	1,251,800	12,833,367
2021-07-26	10.145	9.965	10.2	9.92	-1.53%	556	392,400	3,939,157
2021-07-23	10.2	10.12	10.235	9.985	+0.30%	395	440,200	4,413,517
2021-07-22	10.15	10.09	10.15	9.98	-0.10%	367	219,300	2,199,714
2021-07-21	10.105	10.1	10.28	10	+0.25%	644	701,400	7,116,224
2021-07-20	10.18	10.075	10.8	9.82	-1.03%	1276	1,501,800	15,348,410
2021-07-19	9.975	10.18	10.895	9.68	+2.47%	4221	7,630,700	79,564,427
2021-07-16	9.995	9.935	10	9.875	+0.10%	237	193,200	1,923,220
2021-07-15	9.935	9.925	10.175	9.865	+0.10%	413	327,800	3,271,686
2021-07-14	9.9	9.915	9.99	9.9	-0.05%	257	104,900	1,039,881
2021-07-13	10.02	9.92	10.02	9.805	-0.75%	275	171,500	1,707,898
2021-07-12	9.98	9.995	10.195	9.95	+0.15%	318	221,600	2,224,016
2021-07-09	9.955	9.98	10.01	9.945	+0.30%	182	106,100	1,057,802
2021-07-08	9.995	9.95	10.04	9.9	-0.35%	299	173,600	1,730,650
2021-07-07	10.015	9.985	10.03	9.985	-0.40%	271	185,000	1,850,965
2021-07-06	10.035	10.025	10.105	9.985	+0.10%	441	552,800	5,536,787
2021-07-05	10.1	10.015	10.105	9.99	-0.64%	399	280,300	2,811,898
2021-07-02	10.08	10.08	10.2	9.995	+0.40%	262	362,700	3,662,207
2021-07-01	10.26	10.04	10.26	10	-0.79%	335	203,700	2,044,358
2021-06-30	10.3	10.12	10.3	10.045	-0.78%	211	159,700	1,618,880
2021-06-29	10.34	10.2	10.475	10.195	-0.20%	337	414,100	4,252,823
2021-06-28	10	10.22	10.25	9.95	+1.74%	572	1,371,800	13,983,749
2021-06-25	10.245	10.045	10.245	9.98	-0.25%	391	219,500	2,198,966
2021-06-24	10.115	10.07	10.17	9.98	-0.89%	540	385,700	3,872,732
2021-06-23	10.24	10.16	10.275	9.96	-0.83%	696	1,736,700	17,438,699
2021-06-22	10.405	10.245	10.53	10.015	-1.54%	859	691,500	7,082,713
2021-06-21	10.405	10.405	10.5	10.4	-0.05%	214	131,200	1,367,299
2021-06-18	10.51	10.41	10.535	10.405	-0.86%	346	194,700	2,032,521
2021-06-17	10.5	10.5	10.595	10.405	0.00%	322	175,300	1,838,836
2021-06-16	10.435	10.5	10.6	10.435	+0.14%	277	155,700	1,635,965
2021-06-15	10.51	10.485	10.66	10.46	-0.94%	421	296,600	3,119,362
2021-06-14	10.595	10.585	10.685	10.5	0.00%	316	209,800	2,211,767
2021-06-11	10.53	10.585	10.685	10.49	+0.62%	453	442,000	4,674,418
2021-06-10	10.52	10.52	10.605	10.41	0.00%	494	485,000	5,097,123
2021-06-09	10.595	10.52	10.75	10.5	-0.75%	414	289,800	3,076,438
2021-06-08	10.595	10.6	10.755	10.395	+0.76%	935	911,600	9,625,949
2021-06-07	10.605	10.52	10.9	10.45	-1.45%	1011	768,100	8,112,244
2021-06-04	10.865	10.675	10.865	10.4	-0.74%	863	866,300	9,224,257
2021-06-03	10.82	10.755	10.91	10.74	-0.78%	835	647,200	6,985,705
2021-06-02	10.92	10.84	11.065	10.805	+0.18%	566	423,800	4,623,331
2021-06-01	11.05	10.82	11.05	10.74	-1.28%	1043	1,226,800	13,302,121
2021-05-31	10.925	10.96	11.055	10.85	+0.92%	647	503,900	5,514,825
2021-05-28	10.855	10.86	11.06	10.74	+0.09%	583	469,800	5,087,692
2021-05-27	10.85	10.85	11.095	10.69	0.00%	810	598,400	6,490,876
2021-05-26	10.99	10.85	11.195	10.74	-1.99%	701	843,100	9,317,770
2021-05-25	11.01	11.07	11.22	11	+0.54%	622	892,400	9,942,430
2021-05-24	11	11.01	11.25	10.995	-0.63%	528	435,200	4,828,807
2021-05-21	11.35	11.08	11.35	10.975	-1.07%	640	635,100	7,050,390
2021-05-20	11	11.2	11.48	10.88	+2.89%	1368	1,428,200	16,139,505
2021-05-19	11.345	10.885	11.345	10.75	-3.07%	790	674,700	7,429,547
2021-05-18	11.375	11.23	11.83	11.1	-0.18%	1136	1,260,000	14,337,715
2021-05-17	11.585	11.25	11.585	11.05	-0.66%	625	555,700	6,308,706
2021-05-14	11.4	11.325	11.5	10.95	-0.66%	709	731,600	8,239,712
2021-05-13	11.81	11.4	11.81	11.125	-2.06%	646	718,300	8,209,025
2021-05-12	11.31	11.64	11.8	11.31	+1.17%	550	394,700	4,593,065
2021-05-11	11.77	11.505	11.875	11.015	-2.29%	1121	797,400	9,172,470
2021-05-10	11.53	11.775	11.96	11.53	+2.39%	1277	1,034,500	12,196,213
2021-05-07	11.81	11.5	12.3	11.315	-1.46%	3375	3,009,600	35,675,513
2021-05-06	11	11.67	11.8	10.825	+6.24%	3775	4,182,600	48,076,171
2021-05-05	10.735	10.985	11.03	10.73	+2.76%	657	598,100	6,515,855
2021-05-04	10.8	10.69	10.975	10.505	-0.60%	522	322,200	3,458,920
2021-04-30	10.98	10.755	10.98	10.705	0.00%	566	349,200	3,770,106
2021-04-29	10.855	10.755	11.09	10.665	-0.60%	810	767,800	8,357,686
2021-04-28	10.695	10.82	10.85	10.555	+1.50%	541	490,200	5,253,762
2021-04-27	10.76	10.66	10.86	10.66	-0.88%	443	302,700	3,249,685
2021-04-26	10.815	10.755	10.865	10.65	+0.61%	527	347,900	3,748,087
2021-04-23	10.8	10.69	10.8	10.655	-0.56%	525	197,300	2,113,235
2021-04-22	10.85	10.75	10.89	10.73	-0.23%	452	237,100	2,561,675
2021-04-21	10.64	10.775	10.845	10.64	0.00%	507	300,900	3,237,055
2021-04-20	10.735	10.775	10.87	10.7	-0.23%	498	215,700	2,330,880
2021-04-19	10.95	10.8	10.95	10.75	+0.09%	595	279,300	3,022,224
2021-04-16	10.98	10.79	10.98	10.7	-0.32%	663	252,900	2,724,196
2021-04-15	10.76	10.825	10.85	10.505	+0.70%	667	391,000	4,206,322
2021-04-14	10.79	10.75	10.85	10.6	-0.23%	764	440,200	4,732,886
2021-04-13	10.885	10.775	10.97	10.7	+0.14%	655	304,300	3,289,848
2021-04-12	11	10.76	11	10.55	-0.83%	1073	646,700	6,941,275
2021-04-09	11.05	10.85	11.14	10.705	-1.81%	603	406,800	4,432,511
2021-04-08	11.12	11.05	11.145	11	+0.91%	582	415,500	4,596,375
2021-04-07	11.195	10.95	11.195	10.74	-0.95%	944	792,300	8,745,800
2021-04-06	11.215	11.055	11.25	10.95	-0.41%	1018	858,200	9,509,138
2021-04-05	10.9	11.1	11.25	10.81	+2.30%	2047	2,517,100	27,811,073
2021-04-02	10.77	10.85	10.9	10.395	+2.17%	1211	992,500	10,601,180
2021-04-01	10.78	10.62	10.88	10.515	-1.48%	814	668,900	7,155,596
2021-03-31	10.91	10.78	11	10.5	-0.19%	948	918,100	9,865,173
2021-03-30	10.99	10.8	11	10.705	-0.92%	780	657,000	7,111,356
2021-03-29	11	10.9	11.2	10.405	+6.24%	2969	2,795,400	30,157,014
2021-03-26	10.01	10.26	10.6	9.96	+3.01%	2284	1,855,800	19,263,627
2021-03-25	10.495	9.96	10.495	9.81	-3.95%	1694	1,405,500	14,207,827
2021-03-24	11.045	10.37	11.34	9.93	-5.60%	5730	4,852,700	50,880,031
2021-03-23	9.79	10.985	11.25	9.74	+12.78%	11297	11,305,200	121,899,254
2021-03-22	9.75	9.74	9.845	9.7	-0.10%	487	204,400	1,995,026
2021-03-19	9.85	9.75	9.85	9.7	-0.36%	522	255,700	2,495,709
2021-03-18	9.765	9.785	9.96	9.705	+0.26%	592	277,900	2,720,878
2021-03-17	9.97	9.76	9.97	9.45	-1.76%	866	566,200	5,524,465
2021-03-16	9.9	9.935	9.95	9.85	+0.30%	605	341,700	3,379,929
2021-03-15	10.135	9.905	10.135	9.9	-0.95%	1074	669,900	6,669,069
2021-03-12	10.14	10	10.28	9.91	-1.33%	712	615,900	6,194,625
2021-03-11	9.85	10.135	10.145	9.85	+2.43%	602	440,300	4,416,738
2021-03-10	9.95	9.895	10.085	9.82	-0.20%	671	397,800	3,940,977
2021-03-09	9.92	9.915	10.2	9.75	+1.69%	1080	695,800	6,944,125
2021-03-05	10.1	9.75	10.19	9.66	-3.08%	897	713,000	7,020,191
2021-03-04	10.17	10.06	10.3	9.83	-0.30%	990	664,700	6,710,651
2021-03-03	9.975	10.09	10.56	9.85	+1.41%	1827	1,509,800	15,454,996
2021-03-02	10.01	9.95	10.01	9.855	-0.15%	629	523,100	5,204,796
2021-03-01	9.73	9.965	10.1	9.7	+3.53%	1472	961,400	9,524,528
2021-02-26	10	9.625	10.24	9.36	-4.13%	1292	2,688,000	26,060,005
2021-02-25	10.355	10.04	10.475	9.7	-2.57%	974	1,790,000	18,009,470
2021-02-24	10.9	10.305	10.995	10.25	-5.20%	1333	3,297,000	34,804,200
2021-02-22	10.94	10.87	11.04	10.82	-1.32%	459	1,170,000	12,802,995
2021-02-20	11.07	11.015	11.305	10.855	+0.32%	857	2,028,000	22,442,500
2021-02-19	11.25	10.98	11.365	10.7	-1.26%	1642	3,799,000	41,458,715
2021-02-18	10.9	11.12	11.97	10.55	+1.97%	5256	13,529,000	154,540,695
2021-02-17	11.25	10.905	11.44	10.68	-3.07%	982	1,815,000	20,076,215
2021-02-16	11.47	11.25	11.765	11.1	-0.22%	1918	4,302,000	49,281,695
2021-02-15	11.095	11.275	11.5	10.95	+3.06%	1761	4,941,000	55,600,875
2021-02-12	11.1	10.94	11.285	10.845	-1.17%	895	1,807,000	19,982,675
2021-02-11	10.71	11.07	11.735	10.55	+3.36%	3126	6,208,000	69,971,250
2021-02-10	10.33	10.71	11.2	9.925	+4.08%	2296	5,086,000	54,159,225
2021-02-09	11.005	10.29	11.205	10.275	-6.07%	1793	3,848,000	40,949,830
2021-02-08	11.3	10.955	11.7	10.605	-1.31%	2245	4,649,000	51,391,825
2021-02-05	11.99	11.1	12.435	10.73	-4.15%	2866	6,245,000	71,765,180
2021-02-04	13.2	11.58	13.59	11.1	-10.16%	5076	9,998,000	117,710,065
2021-02-03	11.61	12.89	15.765	11.555	+14.43%	17617	39,377,000	528,865,400
2021-02-02	8.94	11.265	12.51	8.935	+26.01%	8405	22,249,000	250,432,715
2021-02-01	8.935	8.94	9.1	8.9	+1.45%	251	441,000	3,966,750
2021-01-29	8.912	8.812	9.056	8.812	-1.54%	203	321,000	2,847,976
2021-01-28	8.932	8.95	9	8.93	-0.36%	108	175,000	1,569,386
2021-01-27	9.162	8.982	9.162	8.92	-0.31%	139	236,000	2,132,948
2021-01-26	9.262	9.01	9.294	8.904	-0.97%	201	317,000	2,865,112
2021-01-25	8.954	9.098	9.3	8.88	+1.47%	303	618,000	5,617,588
2021-01-22	9.156	8.966	9.246	8.882	-0.27%	254	467,000	4,217,916
2021-01-21	9.16	8.99	9.476	8.88	-1.86%	603	1,148,000	10,569,364
2021-01-20	8.804	9.16	9.28	8.798	+4.09%	331	627,000	5,655,620
2021-01-19	9.38	8.8	9.38	8.736	-4.03%	448	786,000	7,047,782
2021-01-18	9.22	9.17	9.594	9.16	-0.54%	397	662,000	6,159,034
2021-01-15	9.28	9.22	9.458	9.132	+0.11%	336	566,000	5,281,896
2021-01-14	9.126	9.21	9.766	9.038	+1.79%	904	2,016,000	18,885,450
2021-01-13	8.804	9.048	9.534	8.67	+3.08%	1198	2,713,000	25,025,134
2021-01-12	9.27	8.778	9.31	8.598	-3.96%	713	1,840,000	16,595,334
2021-01-11	9.364	9.14	9.42	9.064	-3.73%	773	1,380,000	12,733,440
2021-01-08	9.948	9.494	10.5	9.318	-3.12%	1128	2,082,000	20,027,382
2021-01-06	10.496	9.8	11	9.53	-1.49%	2271	6,003,000	60,969,920
2021-01-05	9.3	9.948	11	8.818	+9.34%	4143	9,782,000	101,223,848
2021-01-04	7.8	9.098	9.236	7.8	0.00%	1425	2,967,000	25,646,040

Архив котировок акции ROLO по годам

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