Русолово

ROLO

0.4348 ₽ -2.38% ↓

История котировок ROLO

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2025-12-30	0.517	0.515	0.521	0.515	-0.73%	662	13,161,000	6,810,886
2025-12-29	0.5342	0.5188	0.5342	0.5144	-1.89%	1989	47,933,000	25,229,473
2025-12-26	0.5234	0.5288	0.5392	0.5234	+1.34%	1641	42,845,000	22,715,763
2025-12-25	0.5298	0.5218	0.53	0.5206	-1.51%	699	19,853,000	10,415,427
2025-12-24	0.5276	0.5298	0.5348	0.5254	-0.23%	728	16,310,000	8,629,418
2025-12-23	0.529	0.531	0.5348	0.518	+0.34%	1106	23,486,000	12,418,895
2025-12-22	0.5298	0.5292	0.5398	0.524	+0.19%	1591	29,584,000	15,692,026
2025-12-19	0.532	0.5282	0.541	0.52	-0.75%	1770	39,631,000	21,053,188
2025-12-18	0.5316	0.5322	0.5406	0.5272	+0.38%	1825	40,772,000	21,789,048
2025-12-17	0.534	0.5302	0.5374	0.5252	-0.56%	1306	27,865,000	14,778,858
2025-12-16	0.524	0.5332	0.534	0.5228	+1.95%	885	20,194,000	10,680,573
2025-12-15	0.5196	0.523	0.529	0.5168	+1.87%	999	19,880,000	10,407,609
2025-12-12	0.5242	0.5134	0.532	0.5134	-2.73%	1387	38,729,000	20,357,032
2025-12-11	0.525	0.5278	0.5348	0.5194	+1.27%	1763	62,126,000	32,882,800
2025-12-10	0.524	0.5212	0.5292	0.5172	0.00%	1204	34,060,000	17,835,958
2025-12-09	0.512	0.5212	0.5242	0.5116	+1.48%	1255	35,882,000	18,664,261
2025-12-08	0.5096	0.5136	0.5194	0.5082	+1.10%	1263	35,228,000	18,120,606
2025-12-05	0.5026	0.508	0.5128	0.5024	+0.79%	959	24,494,000	12,460,554
2025-12-04	0.5012	0.504	0.5124	0.5002	+0.64%	841	17,185,000	8,711,808
2025-12-03	0.5	0.5008	0.5092	0.4902	-0.83%	883	13,405,000	6,678,161
2025-12-02	0.5054	0.505	0.5106	0.5016	-0.59%	568	9,123,000	4,612,753
2025-12-01	0.5054	0.508	0.5102	0.503	+0.28%	830	15,476,000	7,836,864
2025-11-28	0.4992	0.5066	0.5086	0.499	+1.12%	657	18,135,000	9,124,354
2025-11-27	0.51	0.501	0.513	0.4988	-1.18%	1034	27,764,000	14,054,565
2025-11-26	0.5084	0.507	0.5186	0.5044	-0.43%	964	23,574,000	12,018,060
2025-11-25	0.5018	0.5092	0.5134	0.5	+1.72%	1272	28,068,000	14,227,097
2025-11-24	0.5036	0.5006	0.512	0.4986	-0.60%	736	9,936,000	5,006,565
2025-11-21	0.5074	0.5036	0.5154	0.4976	-0.75%	1222	19,753,000	9,984,867
2025-11-20	0.5	0.5074	0.5076	0.496	+1.89%	857	18,341,000	9,202,341
2025-11-19	0.493	0.498	0.5086	0.493	+0.57%	1111	22,288,000	11,170,413
2025-11-18	0.4916	0.4952	0.4984	0.4916	-0.20%	870	17,454,000	8,657,674
2025-11-17	0.5012	0.4962	0.5068	0.4916	0.00%	846	17,969,000	8,956,525
2025-11-14	0.5012	0.4962	0.5062	0.495	-1.35%	661	10,656,000	5,315,777
2025-11-13	0.507	0.503	0.5126	0.5008	+0.20%	581	12,371,000	6,261,019
2025-11-12	0.502	0.502	0.5108	0.5002	-0.79%	516	10,582,000	5,339,435
2025-11-11	0.5074	0.506	0.5094	0.5002	+0.16%	537	8,469,000	4,270,561
2025-11-10	0.5026	0.5052	0.5132	0.5006	+0.04%	1370	22,734,000	11,545,672
2025-11-07	0.4894	0.505	0.5098	0.488	+3.06%	4000	103,425,000	52,126,576
2025-11-06	0.49	0.49	0.4934	0.4868	-0.12%	612	7,431,000	3,644,904
2025-11-05	0.4954	0.4906	0.4986	0.4872	-0.61%	855	9,118,000	4,481,652
2025-11-03	0.4888	0.4936	0.502	0.4888	+0.28%	693	8,898,000	4,408,393
2025-11-01	0.4896	0.4922	0.494	0.4888	+0.61%	335	3,685,000	1,811,075
2025-10-31	0.4992	0.4892	0.5054	0.4858	-1.96%	1431	22,477,000	11,073,909
2025-10-30	0.495	0.499	0.5	0.4922	+0.77%	955	20,578,000	10,225,968
2025-10-29	0.495	0.4952	0.502	0.4916	-0.04%	740	8,318,000	4,116,790
2025-10-28	0.4924	0.4954	0.5038	0.4886	+0.32%	1226	22,322,000	11,046,067
2025-10-27	0.511	0.4938	0.511	0.4812	-3.48%	2283	34,842,000	17,137,222
2025-10-24	0.5138	0.5116	0.5252	0.4992	+0.55%	2162	49,535,000	25,328,151
2025-10-23	0.5022	0.5088	0.51	0.497	-0.51%	995	13,027,000	6,564,546
2025-10-22	0.5214	0.5114	0.5352	0.5024	-1.92%	2839	47,376,000	24,719,800
2025-10-21	0.54	0.5214	0.544	0.5144	-4.33%	1943	31,058,000	16,321,539
2025-10-20	0.5186	0.545	0.545	0.5186	+5.09%	2237	42,803,000	22,838,350
2025-10-17	0.5246	0.5186	0.5278	0.5126	-1.11%	1070	18,760,000	9,730,328
2025-10-16	0.5072	0.5244	0.525	0.4964	+4.34%	2013	47,152,000	24,088,875
2025-10-15	0.5084	0.5026	0.5084	0.4962	+0.04%	562	7,620,000	3,813,481
2025-10-14	0.5086	0.5024	0.5086	0.5012	+0.08%	447	5,737,000	2,881,004
2025-10-13	0.5058	0.502	0.5146	0.5	-1.45%	1448	26,106,000	13,212,907
2025-10-10	0.5056	0.5094	0.5178	0.5012	+0.75%	1261	32,440,000	16,530,497
2025-10-09	0.5006	0.5056	0.5102	0.484	+1.04%	1366	21,708,000	10,808,423
2025-10-08	0.5164	0.5004	0.522	0.49	-3.58%	1582	26,657,000	13,420,720
2025-10-07	0.5132	0.519	0.5322	0.5094	-0.23%	1173	21,996,000	11,412,368
2025-10-06	0.5034	0.5202	0.5204	0.49	+3.01%	1951	31,570,000	15,805,933
2025-10-03	0.513	0.505	0.514	0.5	-0.79%	1039	16,806,000	8,519,551
2025-10-02	0.5108	0.509	0.5126	0.505	-0.70%	1089	11,108,000	5,643,943
2025-10-01	0.5254	0.5126	0.5262	0.5106	-2.18%	1477	12,140,000	6,284,032
2025-09-30	0.5208	0.524	0.525	0.5146	+0.08%	1025	12,561,000	6,528,598
2025-09-29	0.537	0.5236	0.5414	0.52	-3.11%	1331	15,734,000	8,355,487
2025-09-26	0.5428	0.5404	0.5528	0.5296	-0.18%	1212	15,487,000	8,301,423
2025-09-25	0.5334	0.5414	0.5608	0.5334	+1.54%	1672	30,424,000	16,676,123
2025-09-24	0.533	0.5332	0.5392	0.5206	+0.11%	1202	14,021,000	7,454,480
2025-09-23	0.543	0.5326	0.544	0.53	-1.63%	929	9,999,000	5,375,878
2025-09-22	0.5408	0.5414	0.5494	0.533	+0.59%	1334	19,702,000	10,613,157
2025-09-19	0.563	0.5382	0.5642	0.5376	-4.30%	1778	22,317,000	12,235,938
2025-09-18	0.5722	0.5624	0.5722	0.5602	-0.99%	651	7,285,000	4,124,569
2025-09-17	0.5756	0.568	0.5764	0.5662	-0.11%	630	10,207,000	5,811,019
2025-09-16	0.5704	0.5686	0.578	0.568	-0.25%	750	11,139,000	6,367,984
2025-09-15	0.5708	0.57	0.5796	0.565	-0.52%	944	13,460,000	7,683,221
2025-09-12	0.5866	0.573	0.59	0.5682	-2.32%	1536	24,459,000	14,107,079
2025-09-11	0.6068	0.5866	0.6068	0.586	-3.07%	1086	21,202,000	12,583,303
2025-09-10	0.6094	0.6052	0.6156	0.6002	-0.69%	701	11,337,000	6,875,622
2025-09-09	0.602	0.6094	0.6218	0.6	+1.23%	1160	20,252,000	12,331,455
2025-09-08	0.598	0.602	0.6048	0.5936	+1.18%	891	13,844,000	8,292,372
2025-09-05	0.5914	0.595	0.5976	0.5914	+0.68%	710	7,794,000	4,638,815
2025-09-04	0.5926	0.591	0.5946	0.588	+0.68%	567	6,113,000	3,615,950
2025-09-03	0.5948	0.587	0.602	0.5816	-0.34%	1507	33,299,000	19,745,445
2025-09-02	0.6052	0.589	0.6054	0.5876	-2.13%	1046	15,659,000	9,303,279
2025-09-01	0.6116	0.6018	0.6166	0.595	-0.76%	1758	29,966,000	18,146,317
2025-08-29	0.6102	0.6064	0.617	0.603	-0.82%	1332	27,650,000	16,936,390
2025-08-28	0.6386	0.6114	0.6386	0.6	-3.72%	1770	42,190,000	26,044,675
2025-08-27	0.6388	0.635	0.643	0.629	-0.59%	998	12,382,000	7,849,446
2025-08-26	0.6382	0.6388	0.6522	0.6326	-0.78%	1854	30,713,000	19,743,724
2025-08-25	0.6234	0.6438	0.649	0.6216	+2.81%	2245	54,593,000	34,843,667
2025-08-22	0.6242	0.6262	0.628	0.6194	0.00%	537	10,766,000	6,720,441
2025-08-21	0.6326	0.6262	0.6346	0.6196	-0.60%	991	18,036,000	11,314,045
2025-08-20	0.633	0.63	0.6372	0.6268	-0.19%	991	15,975,000	10,092,704
2025-08-19	0.6316	0.6312	0.6386	0.628	-0.03%	1447	32,834,000	20,774,390
2025-08-18	0.627	0.6314	0.6324	0.6134	+0.61%	1971	25,270,000	15,783,196
2025-08-15	0.6316	0.6276	0.636	0.6258	-0.63%	1257	19,069,000	12,060,658
2025-08-14	0.6342	0.6316	0.6358	0.6068	0.00%	2888	45,670,000	28,328,381
2025-08-13	0.6388	0.6316	0.6448	0.6308	-0.91%	1370	28,280,000	18,045,129
2025-08-12	0.63	0.6374	0.6414	0.6202	+1.17%	1488	21,309,000	13,463,168
2025-08-11	0.61	0.63	0.639	0.6098	+3.62%	3095	44,992,000	28,364,835
2025-08-08	0.5892	0.608	0.6116	0.5892	+2.91%	2304	52,491,000	31,607,831
2025-08-07	0.5862	0.5908	0.5978	0.578	+2.53%	2093	30,628,000	18,060,832
2025-08-06	0.5732	0.5762	0.589	0.5652	+0.49%	1242	22,209,000	12,796,778
2025-08-05	0.5764	0.5734	0.5782	0.5708	-0.38%	781	13,011,000	7,469,169
2025-08-04	0.5674	0.5756	0.589	0.5636	+1.37%	2141	44,422,000	25,647,725
2025-08-01	0.5578	0.5678	0.571	0.5544	+2.12%	1007	22,530,000	12,720,445
2025-07-31	0.5556	0.556	0.5584	0.5488	+0.11%	962	14,296,000	7,922,033
2025-07-30	0.5634	0.5554	0.5664	0.5534	-1.80%	1255	22,759,000	12,734,735
2025-07-29	0.5712	0.5656	0.576	0.5608	-0.63%	951	15,617,000	8,923,182
2025-07-28	0.5844	0.5692	0.5922	0.565	-2.83%	2075	32,509,000	18,751,149
2025-07-25	0.5766	0.5858	0.6008	0.5628	+2.06%	4755	102,445,000	60,020,822
2025-07-24	0.5842	0.574	0.5888	0.5734	-1.85%	1128	11,551,000	6,701,082
2025-07-23	0.5836	0.5848	0.606	0.58	+0.69%	2113	43,447,000	25,714,499
2025-07-22	0.5944	0.5808	0.595	0.5702	-1.36%	1558	21,033,000	12,213,929
2025-07-21	0.5676	0.5888	0.5968	0.5676	+3.55%	2708	49,801,000	29,213,994
2025-07-18	0.5604	0.5686	0.5716	0.5554	+1.97%	1235	23,672,000	13,406,963
2025-07-17	0.5726	0.5576	0.5766	0.5442	-2.31%	2193	46,865,000	26,221,884
2025-07-16	0.576	0.5708	0.577	0.5628	-0.76%	1906	46,615,000	26,519,725
2025-07-15	0.5394	0.5752	0.5926	0.5394	+6.64%	5342	144,230,000	82,153,632
2025-07-14	0.5028	0.5394	0.5484	0.5	+6.90%	5989	159,277,000	84,157,551
2025-07-11	0.5328	0.5046	0.5328	0.496	-4.79%	3022	47,477,000	24,298,152
2025-07-10	0.5366	0.53	0.5388	0.5186	-0.67%	1469	28,141,000	14,923,285
2025-07-09	0.5606	0.5336	0.5606	0.524	-4.58%	2415	36,791,000	19,903,755
2025-07-08	0.5768	0.5592	0.5782	0.554	-3.45%	1664	26,157,000	14,785,279
2025-07-07	0.5792	0.5792	0.5848	0.575	-0.07%	648	8,153,000	4,722,999
2025-07-04	0.5928	0.5796	0.5954	0.5784	-2.23%	655	10,788,000	6,302,829
2025-07-03	0.5946	0.5928	0.6208	0.5828	-0.17%	1571	39,320,000	23,595,851
2025-07-02	0.5986	0.5938	0.606	0.5872	-0.37%	1615	36,409,000	21,738,001
2025-07-01	0.5946	0.596	0.6044	0.5836	+0.47%	1968	27,313,000	16,255,667
2025-06-30	0.5812	0.5932	0.6	0.575	+2.42%	2186	39,715,000	23,422,512
2025-06-27	0.583	0.5792	0.5842	0.5772	-0.48%	519	7,900,000	4,581,989
2025-06-26	0.5796	0.582	0.5884	0.5766	+0.07%	881	9,424,000	5,502,621
2025-06-25	0.5766	0.5816	0.5842	0.5762	+0.97%	705	4,865,000	2,824,346
2025-06-24	0.574	0.576	0.582	0.57	+0.38%	907	8,847,000	5,084,100
2025-06-23	0.586	0.5738	0.5862	0.5708	-2.38%	1086	10,783,000	6,212,496
2025-06-20	0.592	0.5878	0.5976	0.5828	-0.84%	1051	16,885,000	9,958,787
2025-06-19	0.5958	0.5928	0.5998	0.59	-0.20%	403	3,599,000	2,136,978
2025-06-18	0.5948	0.594	0.6158	0.587	-0.34%	1325	25,346,000	15,190,940
2025-06-17	0.597	0.596	0.6014	0.5888	-0.37%	784	10,881,000	6,476,094
2025-06-16	0.6016	0.5982	0.604	0.597	-0.66%	553	8,384,000	5,019,975
2025-06-13	0.597	0.6022	0.605	0.597	+0.50%	272	2,855,000	1,718,549
2025-06-11	0.6004	0.5992	0.6026	0.5972	+0.10%	336	2,928,000	1,755,780
2025-06-10	0.6056	0.5986	0.6056	0.597	-0.33%	335	4,290,000	2,570,988
2025-06-09	0.6124	0.6006	0.62	0.5882	-1.93%	1209	16,299,000	9,855,255
2025-06-06	0.6148	0.6124	0.6296	0.607	-0.42%	1014	17,480,000	10,806,603
2025-06-05	0.615	0.615	0.6192	0.6112	+1.05%	348	5,355,000	3,292,418
2025-06-04	0.6168	0.6086	0.6196	0.606	+0.16%	839	14,224,000	8,746,081
2025-06-03	0.6002	0.6076	0.6154	0.5994	+1.95%	779	11,359,000	6,918,536
2025-06-02	0.5906	0.596	0.6054	0.5832	-0.07%	544	7,474,000	4,433,539
2025-05-30	0.59	0.5964	0.5986	0.59	+1.08%	465	8,128,000	4,831,173
2025-05-29	0.6002	0.59	0.6002	0.588	-1.11%	702	8,514,000	5,046,974
2025-05-28	0.5942	0.5966	0.6118	0.5856	+2.86%	1514	20,680,000	12,372,249
2025-05-27	0.58	0.58	0.5838	0.572	+0.38%	725	8,812,000	5,092,342
2025-05-26	0.593	0.5778	0.5964	0.5778	-3.92%	1117	12,024,000	7,011,102
2025-05-23	0.6078	0.6014	0.6092	0.6002	-1.99%	684	7,358,000	4,447,754
2025-05-22	0.6178	0.6136	0.6188	0.6022	-1.60%	1002	12,550,000	7,672,415
2025-05-21	0.631	0.6236	0.6312	0.621	-1.45%	564	6,687,000	4,188,914
2025-05-20	0.6504	0.6328	0.651	0.6306	-2.94%	999	15,365,000	9,815,617
2025-05-19	0.6558	0.652	0.6668	0.652	+0.43%	829	8,443,000	5,570,870
2025-05-16	0.6554	0.6492	0.6598	0.6334	-0.28%	987	19,302,000	12,511,813
2025-05-15	0.66	0.651	0.6642	0.644	-2.11%	1268	24,128,000	15,767,627
2025-05-14	0.64	0.665	0.67	0.6322	+2.91%	3570	76,569,000	50,298,377
2025-05-13	0.6328	0.6462	0.654	0.631	+2.51%	2181	47,334,000	30,579,596
2025-05-12	0.6382	0.6304	0.64	0.6284	+1.64%	572	7,503,000	4,748,725
2025-05-08	0.6224	0.6202	0.6296	0.6186	+0.52%	678	11,348,000	7,082,214
2025-05-07	0.615	0.617	0.6218	0.6094	+0.33%	455	7,331,000	4,519,522
2025-05-06	0.5982	0.615	0.6244	0.5974	+3.22%	1679	33,508,000	20,612,074
2025-05-05	0.6196	0.5958	0.6314	0.5936	-4.30%	1279	14,504,000	8,842,455
2025-05-02	0.6384	0.6226	0.6462	0.6156	-3.83%	1648	19,088,000	11,898,662
2025-04-30	0.6454	0.6474	0.6532	0.6374	-1.46%	1059	18,279,000	11,791,407
2025-04-29	0.6702	0.657	0.6736	0.657	-1.97%	923	15,868,000	10,527,019
2025-04-28	0.6522	0.6702	0.69	0.6424	+3.39%	4307	116,939,000	78,113,633
2025-04-25	0.645	0.6482	0.6598	0.6404	+1.22%	1190	18,827,000	12,250,343
2025-04-24	0.6426	0.6404	0.6732	0.64	+0.28%	2168	38,757,000	25,481,907
2025-04-23	0.6466	0.6386	0.6504	0.6268	-1.21%	1080	11,188,000	7,132,255
2025-04-22	0.6432	0.6464	0.6598	0.6388	+0.59%	1058	13,999,000	9,060,096
2025-04-21	0.647	0.6426	0.6498	0.6392	+0.78%	574	7,443,000	4,801,371
2025-04-18	0.6392	0.6376	0.6468	0.6306	-0.06%	792	11,791,000	7,524,693
2025-04-17	0.65	0.638	0.65	0.6302	-1.69%	901	13,846,000	8,897,718
2025-04-16	0.6342	0.649	0.6518	0.6322	+2.33%	1396	26,069,000	16,846,594
2025-04-15	0.6354	0.6342	0.6474	0.6302	-0.19%	1068	19,973,000	12,734,077
2025-04-14	0.6266	0.6354	0.6674	0.6266	+2.75%	2948	62,307,000	39,949,962
2025-04-11	0.626	0.6184	0.6282	0.6054	+3.03%	1346	19,367,000	11,956,692
2025-04-10	0.628	0.6002	0.628	0.586	+2.84%	1608	23,850,000	14,436,081
2025-04-09	0.598	0.5836	0.604	0.5558	-5.66%	3698	59,974,000	34,899,194
2025-04-08	0.6368	0.6186	0.6372	0.6102	+1.05%	1305	18,716,000	11,625,806
2025-04-07	0.6	0.6122	0.6282	0.59	-6.53%	3549	70,081,000	42,477,212
2025-04-04	0.6872	0.655	0.6962	0.64	-3.14%	2693	38,904,000	25,868,621
2025-04-03	0.7002	0.6762	0.7278	0.6762	-3.18%	3181	51,028,000	36,124,344
2025-04-02	0.695	0.6984	0.7034	0.6914	-0.80%	1041	13,529,000	9,444,804
2025-04-01	0.7302	0.704	0.7444	0.7014	-1.87%	2492	32,659,000	23,462,951
2025-03-31	0.72	0.7174	0.7384	0.6984	-1.18%	1602	29,448,000	21,134,238
2025-03-28	0.7218	0.726	0.7298	0.693	-1.01%	3341	87,613,000	62,471,992
2025-03-27	0.765	0.7334	0.7662	0.7316	-4.80%	2616	42,561,000	31,715,890
2025-03-26	0.7864	0.7704	0.7876	0.7702	-0.54%	831	9,046,000	7,037,212
2025-03-25	0.796	0.7746	0.7962	0.7688	-1.65%	1551	19,957,000	15,531,507
2025-03-24	0.7986	0.7876	0.8032	0.7828	-1.38%	1002	21,233,000	16,805,281
2025-03-21	0.7978	0.7986	0.8062	0.7956	+0.13%	830	13,243,000	10,608,211
2025-03-20	0.8112	0.7976	0.816	0.7932	-1.58%	1213	19,263,000	15,455,400
2025-03-19	0.8114	0.8104	0.82	0.795	-0.34%	1585	22,451,000	18,101,163
2025-03-18	0.8174	0.8132	0.8234	0.8042	+0.77%	1967	34,358,000	27,977,805
2025-03-17	0.8052	0.807	0.83	0.8008	+1.08%	3868	73,189,000	59,698,115
2025-03-14	0.781	0.7984	0.803	0.781	+2.75%	2261	39,525,000	31,339,347
2025-03-13	0.7912	0.777	0.7912	0.761	-2.70%	2576	46,566,000	36,106,824
2025-03-12	0.8022	0.7986	0.8044	0.784	-1.16%	1977	31,383,000	24,880,392
2025-03-11	0.7874	0.808	0.8312	0.7772	+1.61%	7707	173,025,000	140,182,452
2025-03-10	0.785	0.7952	0.8034	0.784	+1.92%	1496	24,056,000	19,122,435
2025-03-07	0.8008	0.7802	0.8076	0.7712	-0.86%	1599	24,100,000	19,048,550
2025-03-06	0.81	0.787	0.8136	0.7802	-2.84%	2428	34,688,000	27,566,297
2025-03-05	0.8048	0.81	0.82	0.799	+1.48%	2960	64,998,000	52,691,591
2025-03-04	0.7736	0.7982	0.8064	0.7696	+6.20%	8021	176,675,000	139,539,393
2025-03-03	0.7654	0.7516	0.7766	0.7416	-2.24%	2584	32,183,000	24,281,564
2025-02-28	0.7822	0.7688	0.7844	0.7528	-2.01%	3888	52,740,000	40,352,559
2025-02-27	0.7904	0.7846	0.811	0.7726	-2.22%	3450	56,926,000	44,960,105
2025-02-26	0.8244	0.8024	0.8282	0.77	-0.45%	8199	151,537,000	120,527,689
2025-02-25	0.7908	0.806	0.854	0.769	+9.39%	28664	757,460,000	625,307,784
2025-02-24	0.7306	0.7368	0.7464	0.729	+1.07%	2150	35,562,000	26,178,937
2025-02-21	0.7302	0.729	0.758	0.7206	+1.25%	6849	168,495,000	124,764,771
2025-02-20	0.7018	0.72	0.7556	0.6986	+3.45%	7367	174,847,000	128,097,656
2025-02-19	0.7002	0.696	0.7068	0.6922	-0.29%	1063	20,033,000	13,996,248
2025-02-18	0.7104	0.698	0.7162	0.6932	-1.94%	1568	30,620,000	21,508,154
2025-02-17	0.698	0.7118	0.7136	0.698	+3.46%	1781	38,853,000	27,448,602
2025-02-14	0.7042	0.688	0.72	0.6714	-1.71%	3416	84,561,000	58,679,885
2025-02-13	0.7256	0.7	0.741	0.6958	+0.60%	2408	54,165,000	38,584,301
2025-02-12	0.6974	0.6958	0.7116	0.6946	+0.12%	1468	34,497,000	24,266,219
2025-02-11	0.6884	0.695	0.6976	0.685	-0.43%	922	18,736,000	12,966,671
2025-02-10	0.7146	0.698	0.7146	0.695	+0.43%	1183	23,400,000	16,417,056
2025-02-07	0.7022	0.695	0.7144	0.6834	-1.84%	2659	64,020,000	44,734,893
2025-02-06	0.6964	0.708	0.728	0.693	+4.30%	10356	244,523,000	174,963,337
2025-02-05	0.6498	0.6788	0.6812	0.6474	+5.67%	8520	217,801,000	144,913,958
2025-02-04	0.6448	0.6424	0.663	0.6404	+0.19%	1128	21,935,000	14,189,172
2025-02-03	0.6432	0.6412	0.6504	0.635	-1.48%	1481	23,039,000	14,820,621
2025-01-31	0.6558	0.6508	0.6722	0.6502	-0.64%	2792	62,940,000	41,736,410
2025-01-30	0.6536	0.655	0.667	0.6486	+0.18%	1329	24,634,000	16,181,582
2025-01-29	0.6568	0.6538	0.6608	0.6416	+0.52%	1493	28,176,000	18,408,535
2025-01-28	0.65	0.6504	0.6526	0.6316	-1.28%	2339	36,879,000	23,758,260
2025-01-27	0.67	0.6588	0.67	0.655	-1.44%	1123	15,310,000	10,145,959
2025-01-24	0.6636	0.6684	0.6794	0.6636	+1.95%	2144	47,248,000	31,765,715
2025-01-23	0.66	0.6556	0.6682	0.6516	-2.35%	1145	21,073,000	13,896,936
2025-01-22	0.6568	0.6714	0.6766	0.6478	+2.94%	1717	31,533,000	20,942,467
2025-01-21	0.658	0.6522	0.6618	0.6326	-0.73%	1718	26,555,000	17,214,561
2025-01-20	0.684	0.657	0.705	0.6372	-1.41%	4935	98,487,000	66,309,036
2025-01-17	0.64	0.6664	0.6686	0.6316	+4.09%	3822	63,717,000	41,807,029
2025-01-16	0.6162	0.6402	0.648	0.61	+5.50%	4728	86,768,000	54,974,731
2025-01-15	0.6018	0.6068	0.625	0.596	+1.57%	3365	75,221,000	45,888,063
2025-01-14	0.5972	0.5974	0.603	0.5876	+0.03%	1858	39,515,000	23,591,101
2025-01-13	0.5846	0.5972	0.604	0.5816	+3.14%	2904	65,056,000	38,819,928
2025-01-10	0.5728	0.579	0.585	0.56	+2.22%	2337	34,821,000	20,024,694
2025-01-09	0.583	0.5664	0.5862	0.556	-2.85%	2162	42,333,000	24,144,842
2025-01-08	0.5746	0.583	0.5912	0.574	+2.60%	2667	51,244,000	29,927,975
2025-01-06	0.5674	0.5682	0.57	0.5576	-0.66%	1311	16,825,000	9,513,130
2025-01-03	0.59	0.572	0.5998	0.57	0.00%	3219	68,571,000	39,930,115

Архив котировок акции ROLO по годам

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