Русолово

ROLO

0.4342 ₽ -2.51% ↓

История котировок ROLO

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	1.3	1.228	1.3164	1.2242	-4.06%	16789	336,189,000	426,837,471
2023-12-28	1.43	1.28	1.47	1.2706	-5.40%	76503	2,197,956,000	3,020,501,736
2023-12-27	1.174	1.353	1.37	1.174	+15.52%	50903	1,378,703,000	1,808,890,799
2023-12-26	1.216	1.1712	1.2228	1.143	-3.68%	9609	178,630,000	211,015,674
2023-12-25	1.2382	1.216	1.249	1.211	-0.33%	3898	53,895,000	66,159,544
2023-12-22	1.23	1.22	1.2644	1.2132	-0.41%	9616	181,656,000	225,033,169
2023-12-21	1.216	1.225	1.25	1.198	+0.77%	9195	172,663,000	212,292,136
2023-12-20	1.2324	1.2156	1.245	1.2152	-1.17%	6633	117,818,000	144,865,068
2023-12-19	1.187	1.23	1.2468	1.18	+3.64%	14394	271,698,000	332,364,797
2023-12-18	1.137	1.1868	1.1948	1.1352	+4.84%	13952	253,596,000	297,818,713
2023-12-15	1.0998	1.132	1.1478	1.08	+2.07%	7634	125,054,000	140,435,876
2023-12-14	1.114	1.109	1.144	1.088	-0.27%	9340	167,402,000	188,232,738
2023-12-13	1.0694	1.112	1.1368	1.06	+3.93%	16759	306,699,000	340,837,298
2023-12-12	1.08	1.07	1.09	1.051	+0.43%	6682	120,808,000	129,978,073
2023-12-11	1.0452	1.0654	1.084	1.0416	+1.51%	7857	144,669,000	154,120,451
2023-12-08	1.0342	1.0496	1.0968	1.0342	+1.71%	14181	301,762,000	322,618,907
2023-12-07	1.0766	1.032	1.089	1.0012	-4.18%	12254	225,199,000	232,730,836
2023-12-06	1.111	1.077	1.1288	1.072	-1.19%	4924	94,953,000	104,331,863
2023-12-05	1.11	1.09	1.1606	1.0644	-2.07%	11111	201,563,000	222,384,426
2023-12-04	1.18	1.113	1.1888	1.1078	-5.61%	5968	110,998,000	126,513,513
2023-12-01	1.2184	1.1792	1.2184	1.176	-3.25%	4475	79,169,000	94,328,333
2023-11-30	1.2692	1.2188	1.2692	1.2088	-2.48%	3025	55,408,000	67,964,122
2023-11-29	1.2512	1.2498	1.2802	1.221	-0.11%	4878	87,575,000	109,992,649
2023-11-28	1.2002	1.2512	1.2628	1.1696	+3.32%	11941	249,609,000	303,214,766
2023-11-27	1.29	1.211	1.3088	1.2032	-6.12%	8089	139,689,000	172,973,975
2023-11-24	1.2844	1.29	1.3298	1.2372	-0.22%	8137	169,976,000	219,033,482
2023-11-23	1.3566	1.2928	1.3566	1.2804	-4.69%	10458	187,500,000	247,746,651
2023-11-22	1.39	1.3564	1.4022	1.34	-1.31%	6119	113,080,000	156,345,566
2023-11-21	1.4	1.3744	1.4024	1.3642	-1.81%	6387	102,036,000	140,907,154
2023-11-20	1.394	1.3998	1.4356	1.386	+0.49%	10442	183,561,000	258,481,840
2023-11-17	1.366	1.393	1.4164	1.3458	-0.09%	8709	164,912,000	227,509,677
2023-11-16	1.41	1.3942	1.4828	1.3414	-1.47%	24349	471,376,000	677,934,109
2023-11-15	1.275	1.415	1.4602	1.2202	+6.87%	32239	717,249,000	994,484,196
2023-11-14	1.5	1.324	1.5044	1.26	-12.83%	33578	815,756,000	1,100,317,491
2023-11-13	1.648	1.5188	1.65	1.4672	-7.57%	28755	616,231,000	945,603,631
2023-11-10	1.707	1.6432	1.707	1.6138	-3.74%	11468	207,422,000	343,795,966
2023-11-09	1.741	1.707	1.7486	1.674	-1.95%	7929	136,499,000	233,716,888
2023-11-08	1.77	1.741	1.775	1.7368	-1.58%	10040	189,952,000	332,629,877
2023-11-07	1.773	1.769	1.78	1.7364	+0.81%	9761	199,688,000	351,157,270
2023-11-06	1.751	1.7548	1.765	1.724	+2.62%	7918	148,470,000	259,280,354
2023-11-03	1.721	1.71	1.7484	1.7	-0.58%	10212	205,470,000	353,959,395
2023-11-02	1.7758	1.72	1.8178	1.714	-2.55%	17235	386,810,000	684,942,372
2023-11-01	1.717	1.765	1.78	1.6486	+3.51%	22097	522,359,000	912,542,817
2023-10-31	1.75	1.7051	1.7777	1.6682	-1.44%	26048	563,235,000	971,696,653
2023-10-30	1.6625	1.73	1.7598	1.6625	+4.09%	25418	511,423,000	884,948,645
2023-10-27	1.653	1.6621	1.6959	1.63	+0.59%	12310	214,610,000	357,469,352
2023-10-26	1.7765	1.6524	1.7799	1.6	-6.95%	30490	652,876,000	1,105,034,370
2023-10-25	1.8269	1.7759	1.885	1.7621	-2.32%	50301	1,277,980,000	2,319,410,089
2023-10-24	1.6884	1.818	1.818	1.6884	+8.00%	83484	2,044,323,000	3,626,182,680
2023-10-23	1.61	1.6833	1.73	1.608	+4.70%	44066	919,500,000	1,545,962,828
2023-10-20	1.612	1.6078	1.6383	1.5937	-0.38%	5673	108,888,000	175,251,511
2023-10-19	1.5943	1.614	1.659	1.585	+1.84%	18689	318,434,000	518,678,233
2023-10-18	1.6395	1.5849	1.6495	1.5791	-2.89%	17779	243,547,000	391,852,893
2023-10-17	1.5238	1.632	1.639	1.5104	+7.10%	20454	317,924,000	500,363,141
2023-10-16	1.5203	1.5238	1.534	1.51	+0.60%	5356	75,413,000	114,476,347
2023-10-13	1.5157	1.5147	1.5624	1.5	+0.91%	13158	197,880,000	303,899,323
2023-10-12	1.52	1.5011	1.547	1.4628	-3.79%	11553	195,465,000	295,306,112
2023-10-11	1.577	1.5603	1.6064	1.5567	-1.06%	7518	99,745,000	157,399,763
2023-10-10	1.61	1.577	1.61	1.575	-1.51%	8499	121,923,000	193,534,410
2023-10-09	1.6	1.6012	1.6245	1.582	+0.77%	13678	237,093,000	379,929,544
2023-10-06	1.59	1.589	1.6383	1.58	+0.52%	22055	383,697,000	617,321,441
2023-10-05	1.62	1.5808	1.637	1.5537	-2.21%	15532	230,303,000	369,600,349
2023-10-04	1.5876	1.6165	1.6539	1.5821	+1.83%	29329	440,571,000	715,729,610
2023-10-03	1.596	1.5875	1.6444	1.5162	-0.93%	40446	779,301,000	1,232,838,943
2023-10-02	1.69	1.6024	1.705	1.6002	-2.88%	30889	488,481,000	810,808,024
2023-09-29	1.689	1.65	1.7497	1.6306	-1.49%	77401	1,463,701,000	2,478,288,871
2023-09-28	1.5182	1.675	1.6947	1.515	+10.57%	102222	2,084,773,000	3,382,729,011
2023-09-27	1.438	1.5149	1.5158	1.4214	+6.68%	40656	784,337,000	1,159,858,680
2023-09-26	1.4446	1.42	1.4523	1.3824	-1.31%	16719	319,555,000	454,803,592
2023-09-25	1.45	1.4389	1.49	1.4201	-0.55%	20607	382,023,000	552,501,642
2023-09-22	1.3525	1.4468	1.48	1.312	+7.00%	52648	1,082,667,000	1,528,333,872
2023-09-21	1.385	1.3521	1.4395	1.35	-3.93%	33052	659,365,000	915,798,695
2023-09-20	1.4945	1.4074	1.4966	1.3131	-5.83%	51617	1,215,711,000	1,704,431,349
2023-09-19	1.5895	1.4945	1.6349	1.4378	-5.23%	47729	969,301,000	1,474,221,240
2023-09-18	1.6665	1.577	1.73	1.5324	-2.71%	82794	1,485,270,000	2,439,248,146
2023-09-15	1.44	1.621	1.68	1.39	+10.52%	99237	2,147,577,000	3,345,178,510
2023-09-14	1.7082	1.4667	1.7288	1.22	-14.13%	136014	3,221,870,000	4,673,107,174
2023-09-13	1.7937	1.708	1.825	1.6865	-4.04%	38323	610,169,000	1,077,172,945
2023-09-12	1.795	1.78	1.8344	1.695	+0.32%	51976	878,990,000	1,550,687,345
2023-09-11	1.81	1.7743	1.8775	1.6722	+0.24%	101336	1,925,642,000	3,473,809,945
2023-09-08	1.63	1.77	1.81	1.56	+10.49%	171084	3,845,810,000	6,593,948,801
2023-09-07	1.77	1.602	1.9275	1.5169	-8.94%	184913	3,584,159,000	6,244,140,679
2023-09-06	1.5945	1.7593	1.97	1.4662	+12.96%	302823	7,282,885,000	12,999,514,794
2023-09-05	1.2328	1.5575	1.6968	1.2202	+27.64%	272938	6,874,297,000	10,206,352,545
2023-09-04	1.0605	1.2202	1.235	1.0413	+17.67%	81497	1,964,082,000	2,250,261,849
2023-09-01	1.1	1.037	1.1001	1.0036	-3.98%	28226	582,037,000	602,277,938
2023-08-31	0.995	1.08	1.155	0.9738	+12.27%	131504	3,717,607,000	4,055,655,626
2023-08-30	0.823	0.962	0.969	0.8197	+15.97%	72595	2,520,235,000	2,348,463,232
2023-08-29	0.83	0.8295	0.8412	0.8184	-0.06%	5148	102,847,000	85,638,122
2023-08-28	0.8231	0.83	0.8349	0.8156	+1.80%	4943	96,434,000	79,762,515
2023-08-25	0.8205	0.8153	0.823	0.8123	-0.31%	1918	25,277,000	20,626,005
2023-08-24	0.811	0.8178	0.8274	0.8067	-0.33%	2066	43,568,000	35,560,681
2023-08-23	0.828	0.8205	0.8474	0.81	-0.79%	6745	139,071,000	115,175,525
2023-08-22	0.8278	0.827	0.842	0.8151	+0.38%	4749	98,910,000	82,161,452
2023-08-21	0.8165	0.8239	0.8388	0.8055	+1.67%	10078	197,603,000	163,558,329
2023-08-18	0.81	0.8104	0.819	0.8	+0.83%	4473	70,375,000	57,068,649
2023-08-17	0.78	0.8037	0.814	0.77	+3.73%	5315	106,527,000	85,113,853
2023-08-16	0.8055	0.7748	0.8097	0.7725	-3.51%	6186	77,227,000	60,987,190
2023-08-15	0.8082	0.803	0.815	0.7878	-0.95%	3735	63,614,000	51,218,056
2023-08-14	0.8115	0.8107	0.828	0.803	+0.81%	6589	134,673,000	109,824,518
2023-08-11	0.8149	0.8042	0.825	0.8005	-0.95%	4499	89,409,000	72,625,567
2023-08-10	0.802	0.8119	0.83	0.7921	+1.36%	6357	131,948,000	107,115,077
2023-08-09	0.792	0.801	0.81	0.792	+0.38%	2876	58,561,000	46,989,340
2023-08-08	0.81	0.798	0.81	0.78	-1.18%	5336	76,102,000	60,430,020
2023-08-07	0.7999	0.8075	0.84	0.7913	+1.78%	9235	170,487,000	139,484,240
2023-08-04	0.82	0.7934	0.842	0.7712	-2.42%	17352	293,737,000	241,229,854
2023-08-03	0.8016	0.8131	0.8155	0.7937	+1.43%	7602	139,516,000	112,754,427
2023-08-02	0.7972	0.8016	0.808	0.7916	+0.55%	5301	85,577,000	68,712,851
2023-08-01	0.818	0.7972	0.818	0.793	-0.37%	6247	107,539,000	86,330,589
2023-07-31	0.7969	0.8002	0.81	0.785	+1.16%	4800	103,996,000	83,015,360
2023-07-28	0.7948	0.791	0.7975	0.781	+0.28%	3556	70,749,000	56,078,752
2023-07-27	0.7999	0.7888	0.7999	0.7834	-0.37%	4028	70,666,000	55,934,588
2023-07-26	0.8099	0.7917	0.8099	0.7711	-0.85%	8006	151,986,000	120,052,970
2023-07-25	0.783	0.7985	0.8168	0.783	+2.02%	14650	339,804,000	273,711,296
2023-07-24	0.7795	0.7827	0.8	0.777	+0.57%	5612	96,186,000	75,638,992
2023-07-21	0.7605	0.7783	0.7842	0.7605	+2.34%	5099	118,416,000	91,930,933
2023-07-20	0.774	0.7605	0.78	0.753	-1.73%	5232	91,159,000	69,892,501
2023-07-19	0.782	0.7739	0.786	0.765	-0.74%	4078	62,253,000	48,195,553
2023-07-18	0.763	0.7797	0.794	0.7561	+3.01%	12461	268,468,000	209,673,449
2023-07-17	0.7499	0.7569	0.7598	0.7454	+0.65%	1392	20,290,000	15,309,354
2023-07-14	0.755	0.752	0.76	0.7451	-0.24%	1490	17,402,000	13,103,378
2023-07-13	0.7561	0.7538	0.76	0.7457	-0.44%	2426	31,861,000	23,995,056
2023-07-12	0.761	0.7571	0.7672	0.756	-0.38%	2167	34,292,000	26,133,715
2023-07-11	0.7522	0.76	0.766	0.75	+1.35%	3079	50,576,000	38,349,123
2023-07-10	0.7362	0.7499	0.752	0.7362	+2.00%	2247	37,164,000	27,694,363
2023-07-07	0.7384	0.7352	0.7422	0.7342	-0.04%	971	9,863,000	7,269,285
2023-07-06	0.7385	0.7355	0.75	0.7324	+0.42%	1630	23,606,000	17,469,182
2023-07-05	0.7336	0.7324	0.7379	0.7251	-0.04%	1376	19,417,000	14,212,377
2023-07-04	0.738	0.7327	0.7407	0.7315	-0.53%	1023	12,792,000	9,408,243
2023-07-03	0.7348	0.7366	0.7446	0.7315	+0.72%	1254	13,842,000	10,221,880
2023-06-30	0.7398	0.7313	0.741	0.7252	-1.02%	1327	13,211,000	9,682,206
2023-06-29	0.7383	0.7388	0.7485	0.7365	+0.14%	1089	18,276,000	13,559,182
2023-06-28	0.74	0.7378	0.7488	0.7362	-0.05%	928	13,112,000	9,686,824
2023-06-27	0.7384	0.7382	0.7409	0.7249	+1.03%	1502	17,276,000	12,681,221
2023-06-26	0.7417	0.7307	0.7514	0.71	-1.75%	3636	54,457,000	40,162,928
2023-06-23	0.7612	0.7437	0.7612	0.74	-2.92%	3727	57,370,000	42,991,153
2023-06-22	0.757	0.7661	0.775	0.757	+0.95%	5108	93,413,000	71,839,106
2023-06-21	0.768	0.7589	0.7695	0.7513	+0.46%	3230	58,864,000	44,821,482
2023-06-20	0.7362	0.7554	0.774	0.733	+2.92%	12125	252,491,000	191,731,253
2023-06-19	0.7398	0.734	0.7398	0.7249	+0.45%	1804	24,181,000	17,711,162
2023-06-16	0.733	0.7307	0.7338	0.7272	+0.34%	1321	15,248,000	11,131,933
2023-06-15	0.7273	0.7282	0.7336	0.7249	+0.12%	1545	20,774,000	15,116,253
2023-06-14	0.73	0.7273	0.7319	0.7233	+0.28%	1088	15,211,000	11,062,470
2023-06-13	0.7259	0.7253	0.726	0.7204	+0.40%	1063	15,370,000	11,125,016
2023-06-09	0.7236	0.7224	0.7263	0.72	+0.07%	878	10,793,000	7,799,984
2023-06-08	0.7218	0.7219	0.7241	0.7211	-0.17%	581	7,616,000	5,503,785
2023-06-07	0.7274	0.7231	0.7309	0.7192	-0.10%	1087	15,505,000	11,230,959
2023-06-06	0.7213	0.7238	0.729	0.7126	-0.30%	1058	10,308,000	7,406,081
2023-06-05	0.73	0.726	0.7388	0.7226	-0.60%	1378	15,187,000	11,044,691
2023-06-02	0.74	0.7304	0.7423	0.7276	-1.02%	1841	23,867,000	17,530,169
2023-06-01	0.7312	0.7379	0.7444	0.7215	+2.20%	2620	43,594,000	32,116,792
2023-05-31	0.71	0.722	0.7427	0.7061	+0.95%	3156	43,028,000	31,276,487
2023-05-30	0.7245	0.7152	0.7249	0.7022	-1.49%	2004	19,828,000	14,215,417
2023-05-29	0.7309	0.726	0.7309	0.72	+0.97%	1083	11,014,000	7,974,560
2023-05-26	0.7211	0.719	0.7223	0.7181	+0.14%	962	11,649,000	8,392,935
2023-05-25	0.7294	0.718	0.7307	0.7149	-1.56%	1516	16,758,000	12,074,455
2023-05-24	0.723	0.7294	0.744	0.7201	+0.89%	1213	16,082,000	11,738,192
2023-05-23	0.7231	0.723	0.729	0.7163	-0.36%	1264	12,582,000	9,101,719
2023-05-22	0.728	0.7256	0.7339	0.7236	-0.27%	1246	16,189,000	11,789,764
2023-05-19	0.736	0.7276	0.736	0.7257	-1.14%	1567	19,441,000	14,179,190
2023-05-18	0.7501	0.736	0.7531	0.7325	-1.39%	2174	29,801,000	22,008,035
2023-05-17	0.7649	0.7464	0.7707	0.7464	-1.30%	2215	37,839,000	28,531,639
2023-05-16	0.738	0.7562	0.7773	0.7338	+3.52%	6991	138,775,000	104,933,142
2023-05-15	0.7225	0.7305	0.7313	0.7225	+1.18%	1210	18,156,000	13,195,090
2023-05-12	0.72	0.722	0.7331	0.7151	-0.72%	1259	26,526,000	19,153,782
2023-05-11	0.7231	0.7272	0.7388	0.7118	+0.72%	2520	39,292,000	28,636,355
2023-05-10	0.72	0.722	0.7345	0.7023	+2.92%	2376	34,064,000	24,667,508
2023-05-08	0.7206	0.7015	0.7244	0.6905	-2.57%	2629	24,365,000	17,188,544
2023-05-05	0.7309	0.72	0.7398	0.7165	-1.11%	2193	27,142,000	19,701,253
2023-05-04	0.723	0.7281	0.734	0.712	+0.78%	1472	16,086,000	11,684,402
2023-05-03	0.7459	0.7225	0.7539	0.7181	-3.14%	3354	38,290,000	28,130,713
2023-05-02	0.7731	0.7459	0.7867	0.7152	-3.52%	5835	82,888,000	62,490,601
2023-04-28	0.784	0.7731	0.7897	0.771	-1.39%	4381	71,158,000	55,359,352
2023-04-27	0.7914	0.784	0.7914	0.7825	-0.63%	1858	29,339,000	23,060,450
2023-04-26	0.7885	0.789	0.7934	0.7851	+0.06%	1634	27,136,000	21,394,541
2023-04-25	0.7907	0.7885	0.794	0.785	-0.06%	1968	33,936,000	26,799,968
2023-04-24	0.7984	0.789	0.7984	0.7801	-0.33%	2389	39,466,000	31,159,590
2023-04-21	0.7928	0.7916	0.8047	0.785	+0.58%	3949	95,417,000	75,836,864
2023-04-20	0.795	0.787	0.795	0.782	-0.33%	2685	46,268,000	36,454,405
2023-04-19	0.7998	0.7896	0.805	0.7801	-1.25%	4363	67,541,000	53,668,029
2023-04-18	0.809	0.7996	0.812	0.79	-0.45%	3627	65,159,000	52,205,328
2023-04-17	0.7988	0.8032	0.8098	0.7936	+1.31%	4084	87,058,000	69,774,620
2023-04-14	0.7883	0.7928	0.7979	0.7883	+0.58%	2327	39,305,000	31,242,317
2023-04-13	0.7935	0.7882	0.7975	0.7853	-0.64%	1936	28,700,000	22,691,735
2023-04-12	0.7948	0.7933	0.7989	0.78	+0.61%	4999	72,208,000	57,107,715
2023-04-11	0.8155	0.7885	0.8199	0.7713	-3.25%	8281	121,419,000	96,916,416
2023-04-10	0.8198	0.815	0.8236	0.809	+0.46%	6357	86,234,000	70,443,193
2023-04-07	0.8124	0.8113	0.825	0.798	+0.60%	9092	153,943,000	125,134,649
2023-04-06	0.8022	0.8065	0.8523	0.8004	+1.20%	21994	466,342,000	385,385,956
2023-04-05	0.7865	0.7969	0.8147	0.7751	+1.32%	8782	195,121,000	155,798,989
2023-04-04	0.7899	0.7865	0.81	0.7813	-0.22%	6604	135,616,000	107,872,128
2023-04-03	0.7957	0.7882	0.7957	0.7813	+0.88%	2899	50,729,000	39,865,477
2023-03-31	0.7825	0.7813	0.7948	0.774	-0.14%	5458	107,441,000	84,606,100
2023-03-30	0.7838	0.7824	0.787	0.7777	+0.05%	2533	37,663,000	29,511,869
2023-03-29	0.7781	0.782	0.7846	0.775	+0.51%	2165	32,259,000	25,169,210
2023-03-28	0.782	0.778	0.7848	0.772	-0.14%	2036	28,949,000	22,513,546
2023-03-27	0.7768	0.7791	0.7848	0.7722	+0.55%	2454	32,093,000	25,025,979
2023-03-24	0.779	0.7748	0.789	0.7711	-0.41%	2887	38,770,000	30,246,223
2023-03-23	0.775	0.778	0.783	0.7704	+0.70%	2197	35,481,000	27,563,880
2023-03-22	0.777	0.7726	0.777	0.771	-0.43%	1371	18,895,000	14,610,523
2023-03-21	0.777	0.7759	0.7804	0.7704	-0.09%	2048	32,362,000	25,062,265
2023-03-20	0.77	0.7766	0.7766	0.7693	+0.99%	2065	24,094,000	18,620,386
2023-03-17	0.7715	0.769	0.7739	0.7661	-0.03%	2052	21,951,000	16,911,016
2023-03-16	0.7771	0.7692	0.7795	0.768	-1.02%	2311	26,658,000	20,586,600
2023-03-15	0.785	0.7771	0.789	0.7738	-1.11%	2155	27,228,000	21,270,854
2023-03-14	0.7825	0.7858	0.7973	0.7779	+1.04%	3418	49,304,000	38,822,056
2023-03-13	0.7815	0.7777	0.7949	0.7758	-0.46%	4550	65,002,000	51,154,620
2023-03-10	0.7952	0.7813	0.7991	0.78	-1.75%	3563	37,715,000	29,671,881
2023-03-09	0.803	0.7952	0.806	0.7846	-0.82%	4811	52,203,000	41,500,510
2023-03-07	0.8222	0.8018	0.8222	0.7983	-1.04%	3948	50,382,000	40,556,760
2023-03-06	0.7812	0.8102	0.83	0.7715	+5.36%	23575	407,123,000	327,588,390
2023-03-03	0.7683	0.769	0.7785	0.7632	+0.35%	3234	47,087,000	36,438,724
2023-03-02	0.7793	0.7663	0.7878	0.7555	-1.14%	5103	74,591,000	57,790,435
2023-03-01	0.7764	0.7751	0.7816	0.774	+0.14%	2901	33,064,000	25,714,229
2023-02-28	0.78	0.774	0.7847	0.7669	+0.21%	3468	48,086,000	37,267,063
2023-02-27	0.7659	0.7724	0.7885	0.7601	+1.51%	5021	82,821,000	64,091,494
2023-02-24	0.7613	0.7609	0.7672	0.7577	-0.01%	1670	16,489,000	12,563,365
2023-02-22	0.7696	0.761	0.7696	0.7586	-0.33%	1824	24,181,000	18,442,047
2023-02-21	0.7749	0.7635	0.7749	0.7453	+0.12%	4561	62,822,000	47,788,369
2023-02-20	0.7688	0.7626	0.793	0.759	+0.61%	7210	123,305,000	95,399,729
2023-02-17	0.765	0.758	0.7815	0.7577	+0.29%	5054	74,753,000	57,418,960
2023-02-16	0.778	0.7558	0.7887	0.7505	-1.20%	5757	72,284,000	55,687,519
2023-02-15	0.8284	0.765	0.8319	0.76	-7.65%	9375	132,615,000	104,846,561
2023-02-14	0.8684	0.8284	0.88	0.8	-4.51%	10549	147,699,000	124,392,445
2023-02-13	0.8555	0.8675	0.8848	0.8518	+2.06%	11770	224,579,000	194,963,121
2023-02-10	0.85	0.85	0.8598	0.8469	-0.64%	5000	74,534,000	63,560,675
2023-02-09	0.8573	0.8555	0.874	0.8443	+0.11%	6588	135,800,000	116,750,087
2023-02-08	0.85	0.8546	0.8687	0.85	+0.12%	5828	96,382,000	82,810,730
2023-02-07	0.8545	0.8536	0.896	0.8453	+0.22%	14368	239,800,000	208,868,444
2023-02-06	0.8556	0.8517	0.8594	0.8489	+0.41%	1931	24,993,000	21,342,061
2023-02-03	0.8601	0.8482	0.8635	0.842	-1.38%	2648	24,576,000	20,899,649
2023-02-02	0.8564	0.8601	0.869	0.855	+0.29%	3040	43,111,000	37,145,757
2023-02-01	0.8579	0.8576	0.8742	0.8501	+0.57%	4370	58,953,000	50,820,597
2023-01-31	0.8606	0.8527	0.8642	0.842	-0.92%	3587	36,346,000	31,071,665
2023-01-30	0.86	0.8606	0.867	0.8559	+0.58%	2819	32,346,000	27,848,672
2023-01-27	0.869	0.8556	0.8734	0.8525	+0.72%	7036	104,264,000	89,904,065
2023-01-26	0.8539	0.8495	0.8798	0.84	+0.35%	11296	211,672,000	182,087,184
2023-01-25	0.8612	0.8465	0.8639	0.8363	-1.46%	4995	58,124,000	49,183,269
2023-01-24	0.8759	0.859	0.9	0.8505	-1.50%	8324	109,807,000	95,007,691
2023-01-23	0.88	0.8721	0.9218	0.865	+0.87%	14341	245,531,000	218,182,612
2023-01-20	0.91	0.8646	0.948	0.86	-3.92%	29185	446,484,000	398,196,661
2023-01-19	0.8395	0.8999	0.99	0.82	-88.69%	113272	2,000,445,000	1,883,671,149
2023-01-10	7.89	7.955	8.55	7.805	+2.58%	17394	38,054,100	312,491,074
2023-01-09	7.75	7.755	7.945	7.6	+1.70%	3069	4,693,400	36,337,411
2023-01-06	7.685	7.625	7.895	7.48	+0.13%	2884	5,583,400	42,944,555
2023-01-05	7.725	7.615	7.725	7.52	-0.13%	894	813,600	6,219,303
2023-01-04	7.52	7.625	7.685	7.515	+1.53%	1372	2,249,100	17,167,675
2023-01-03	7.4	7.51	7.54	7.37	0.00%	865	1,211,400	9,050,632

Архив котировок акции ROLO по годам

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