Русолово
ROLO
0.4314 ₽ -3.14% ↓История котировок ROLO
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.4454 | 0.4314 | 0.448 | 0.422 | -3.14% | 2544 | 69,096,000 | 30,022,999 |
| 2026-04-20 | 0.4558 | 0.4454 | 0.4576 | 0.444 | -2.24% | 3558 | 78,983,000 | 35,454,167 |
| 2026-04-17 | 0.4572 | 0.4556 | 0.4612 | 0.4528 | -0.39% | 1250 | 37,582,000 | 17,137,386 |
| 2026-04-16 | 0.459 | 0.4574 | 0.4648 | 0.4542 | -0.39% | 1523 | 49,593,000 | 22,823,116 |
| 2026-04-15 | 0.462 | 0.4592 | 0.462 | 0.45 | -0.22% | 2466 | 72,182,000 | 32,919,326 |
| 2026-04-14 | 0.4546 | 0.4602 | 0.4742 | 0.451 | +1.72% | 4651 | 151,250,000 | 69,800,331 |
| 2026-04-13 | 0.477 | 0.4524 | 0.4842 | 0.45 | -5.16% | 7635 | 178,650,000 | 83,057,411 |
| 2026-04-10 | 0.4884 | 0.477 | 0.4926 | 0.4738 | -2.41% | 3182 | 77,604,000 | 37,441,440 |
| 2026-04-09 | 0.4976 | 0.4888 | 0.4976 | 0.483 | -1.57% | 3352 | 82,809,000 | 40,456,188 |
| 2026-04-08 | 0.498 | 0.4966 | 0.513 | 0.4942 | +0.32% | 2896 | 100,915,000 | 50,555,660 |
| 2026-04-07 | 0.5004 | 0.495 | 0.5036 | 0.495 | -0.48% | 1428 | 55,806,000 | 27,842,246 |
| 2026-04-06 | 0.4966 | 0.4974 | 0.5014 | 0.4932 | +0.32% | 1957 | 53,173,000 | 26,423,336 |
| 2026-04-03 | 0.5 | 0.4958 | 0.5018 | 0.4924 | -0.80% | 1247 | 30,911,000 | 15,351,830 |
| 2026-04-02 | 0.5032 | 0.4998 | 0.5034 | 0.4966 | -0.72% | 820 | 15,852,000 | 7,917,945 |
| 2026-04-01 | 0.499 | 0.5034 | 0.5046 | 0.4968 | +0.88% | 1415 | 29,487,000 | 14,740,900 |
| 2026-03-31 | 0.498 | 0.499 | 0.501 | 0.4928 | +0.04% | 1339 | 34,353,000 | 17,070,897 |
| 2026-03-30 | 0.4958 | 0.4988 | 0.511 | 0.49 | +0.97% | 2550 | 70,900,000 | 35,488,312 |
| 2026-03-27 | 0.5024 | 0.494 | 0.5048 | 0.489 | -2.10% | 3276 | 71,754,000 | 35,540,228 |
| 2026-03-26 | 0.5048 | 0.5046 | 0.5116 | 0.5002 | -0.47% | 1770 | 50,213,000 | 25,297,560 |
| 2026-03-25 | 0.5056 | 0.507 | 0.5144 | 0.5042 | +0.56% | 2227 | 71,056,000 | 36,197,945 |
| 2026-03-24 | 0.5096 | 0.5042 | 0.5114 | 0.501 | -0.67% | 1264 | 29,118,000 | 14,708,343 |
| 2026-03-23 | 0.5162 | 0.5076 | 0.5166 | 0.5006 | -1.89% | 3763 | 98,947,000 | 50,062,590 |
| 2026-03-20 | 0.5188 | 0.5174 | 0.5292 | 0.5132 | -0.19% | 1590 | 40,437,000 | 21,000,386 |
| 2026-03-19 | 0.5202 | 0.5184 | 0.5256 | 0.5084 | -0.12% | 3761 | 89,978,000 | 46,453,096 |
| 2026-03-18 | 0.5286 | 0.519 | 0.5444 | 0.5156 | -2.00% | 4538 | 115,733,000 | 61,265,456 |
| 2026-03-17 | 0.5318 | 0.5296 | 0.534 | 0.527 | -0.71% | 1449 | 39,483,000 | 20,937,662 |
| 2026-03-16 | 0.528 | 0.5334 | 0.5348 | 0.525 | +1.02% | 2812 | 80,527,000 | 42,637,763 |
| 2026-03-13 | 0.5266 | 0.528 | 0.5312 | 0.522 | +0.76% | 1547 | 36,669,000 | 19,293,727 |
| 2026-03-12 | 0.5314 | 0.524 | 0.5314 | 0.52 | -1.39% | 2358 | 44,520,000 | 23,403,754 |
| 2026-03-11 | 0.535 | 0.5314 | 0.537 | 0.53 | -0.45% | 1173 | 29,591,000 | 15,751,442 |
| 2026-03-10 | 0.5266 | 0.5338 | 0.5428 | 0.522 | +2.07% | 4939 | 130,415,000 | 69,938,919 |
| 2026-03-09 | 0.5304 | 0.523 | 0.5346 | 0.5104 | -1.40% | 4964 | 103,573,000 | 54,280,749 |
| 2026-03-06 | 0.5438 | 0.5304 | 0.545 | 0.517 | -1.85% | 8751 | 202,985,000 | 107,624,782 |
| 2026-03-05 | 0.5512 | 0.5404 | 0.5638 | 0.5362 | -1.75% | 5466 | 149,204,000 | 81,865,675 |
| 2026-03-04 | 0.5542 | 0.55 | 0.5632 | 0.5434 | -0.76% | 3623 | 80,602,000 | 44,523,902 |
| 2026-03-03 | 0.5822 | 0.5542 | 0.5822 | 0.535 | -4.81% | 11205 | 324,446,000 | 179,594,489 |
| 2026-03-02 | 0.5874 | 0.5822 | 0.609 | 0.571 | -0.34% | 11704 | 379,367,000 | 225,495,452 |
| 2026-02-27 | 0.5808 | 0.5842 | 0.592 | 0.5788 | +0.27% | 3529 | 120,490,000 | 70,597,476 |
| 2026-02-26 | 0.5898 | 0.5826 | 0.5978 | 0.579 | -1.19% | 2184 | 68,398,000 | 40,215,837 |
| 2026-02-25 | 0.5846 | 0.5896 | 0.5898 | 0.575 | +1.13% | 3433 | 142,627,000 | 83,345,035 |
| 2026-02-24 | 0.5708 | 0.583 | 0.5878 | 0.5688 | +2.17% | 4705 | 156,142,000 | 90,363,986 |
| 2026-02-20 | 0.5766 | 0.5706 | 0.5788 | 0.5654 | -1.07% | 2427 | 53,560,000 | 30,690,766 |
| 2026-02-19 | 0.581 | 0.5768 | 0.594 | 0.574 | -0.72% | 2267 | 63,312,000 | 36,905,302 |
| 2026-02-18 | 0.5746 | 0.581 | 0.5894 | 0.5734 | +1.18% | 3110 | 83,193,000 | 48,283,396 |
| 2026-02-17 | 0.5908 | 0.5742 | 0.5908 | 0.5712 | -2.84% | 5624 | 139,274,000 | 80,419,015 |
| 2026-02-16 | 0.6098 | 0.591 | 0.6098 | 0.5838 | -1.73% | 5061 | 110,213,000 | 65,317,976 |
| 2026-02-13 | 0.6062 | 0.6014 | 0.61 | 0.5986 | -0.03% | 2742 | 70,098,000 | 42,310,833 |
| 2026-02-12 | 0.603 | 0.6016 | 0.624 | 0.5982 | +0.17% | 6741 | 251,686,000 | 154,074,745 |
| 2026-02-11 | 0.5952 | 0.6006 | 0.6086 | 0.5922 | +1.15% | 3042 | 71,515,000 | 43,067,675 |
| 2026-02-10 | 0.608 | 0.5938 | 0.6098 | 0.593 | -3.07% | 4095 | 76,179,000 | 45,743,574 |
| 2026-02-09 | 0.6222 | 0.6126 | 0.6278 | 0.5962 | -1.54% | 6192 | 134,292,000 | 81,861,812 |
| 2026-02-06 | 0.6144 | 0.6222 | 0.6298 | 0.6124 | +1.57% | 4400 | 114,474,000 | 71,158,033 |
| 2026-02-05 | 0.6252 | 0.6126 | 0.635 | 0.606 | -4.43% | 6894 | 179,840,000 | 111,054,050 |
| 2026-02-04 | 0.665 | 0.641 | 0.6728 | 0.6128 | -1.90% | 11507 | 333,721,000 | 214,391,376 |
| 2026-02-03 | 0.6474 | 0.6534 | 0.6738 | 0.64 | +2.41% | 10219 | 317,511,000 | 208,994,743 |
| 2026-02-02 | 0.644 | 0.638 | 0.6614 | 0.6212 | -0.62% | 12718 | 334,574,000 | 214,477,249 |
| 2026-01-30 | 0.704 | 0.642 | 0.7138 | 0.641 | -11.69% | 18184 | 474,838,000 | 318,524,958 |
| 2026-01-29 | 0.7428 | 0.727 | 0.7898 | 0.6862 | -1.09% | 37636 | 1,152,392,000 | 873,773,709 |
| 2026-01-28 | 0.71 | 0.735 | 0.7482 | 0.6962 | +4.82% | 21423 | 682,763,000 | 497,925,003 |
| 2026-01-27 | 0.7178 | 0.7012 | 0.7178 | 0.6758 | -0.54% | 13699 | 318,631,000 | 221,800,213 |
| 2026-01-26 | 0.64 | 0.705 | 0.755 | 0.64 | +10.16% | 37154 | 1,061,388,000 | 748,809,832 |
| 2026-01-23 | 0.621 | 0.64 | 0.643 | 0.617 | +3.66% | 10801 | 295,068,000 | 187,248,128 |
| 2026-01-22 | 0.6208 | 0.6174 | 0.6268 | 0.6102 | 0.00% | 3257 | 55,938,000 | 34,673,165 |
| 2026-01-21 | 0.6244 | 0.6174 | 0.6376 | 0.61 | 0.00% | 7198 | 198,975,000 | 124,794,564 |
| 2026-01-20 | 0.6336 | 0.6174 | 0.643 | 0.604 | -3.23% | 10082 | 241,665,000 | 148,868,316 |
| 2026-01-19 | 0.64 | 0.638 | 0.66 | 0.631 | +0.47% | 7900 | 186,381,000 | 119,771,772 |
| 2026-01-16 | 0.6118 | 0.635 | 0.6612 | 0.6032 | +4.03% | 11142 | 312,687,000 | 198,817,688 |
| 2026-01-15 | 0.6318 | 0.6104 | 0.6318 | 0.5984 | -3.51% | 8066 | 176,595,000 | 107,694,942 |
| 2026-01-14 | 0.601 | 0.6326 | 0.6382 | 0.6 | +5.43% | 15607 | 397,533,000 | 249,512,647 |
| 2026-01-13 | 0.5956 | 0.6 | 0.6094 | 0.5714 | +1.83% | 7837 | 170,638,000 | 100,715,779 |
| 2026-01-12 | 0.542 | 0.5892 | 0.592 | 0.5404 | +8.75% | 13694 | 301,263,000 | 174,269,310 |
| 2026-01-09 | 0.526 | 0.5418 | 0.5418 | 0.526 | +2.65% | 1603 | 36,670,000 | 19,593,077 |
| 2026-01-08 | 0.5224 | 0.5278 | 0.531 | 0.516 | +1.19% | 1309 | 24,080,000 | 12,634,407 |
| 2026-01-06 | 0.5248 | 0.5216 | 0.53 | 0.5196 | -0.57% | 913 | 26,071,000 | 13,670,888 |
| 2026-01-05 | 0.5168 | 0.5246 | 0.5258 | 0.512 | 0.00% | 987 | 19,752,000 | 10,242,165 |