Росинтер (Росинтер Ресторантс Холдинг)
ROST
90.8 ₽ -0.44% ↓История котировок ROST
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 91 | 90.8 | 92 | 90 | -0.44% | 42 | 2,930 | 265,904 |
| 2026-04-16 | 91.2 | 91.2 | 92.8 | 91 | -1.72% | 27 | 3,120 | 286,168 |
| 2026-04-15 | 91 | 92.8 | 94.2 | 90 | +1.75% | 36 | 7,540 | 690,100 |
| 2026-04-14 | 91.8 | 91.2 | 93 | 90 | -0.65% | 45 | 2,540 | 232,044 |
| 2026-04-13 | 93 | 91.8 | 93.4 | 91.4 | -1.92% | 90 | 5,150 | 475,058 |
| 2026-04-10 | 96.6 | 93.6 | 97.6 | 93.2 | -3.31% | 84 | 7,060 | 672,000 |
| 2026-04-09 | 95.8 | 96.8 | 97.4 | 95.4 | +0.83% | 14 | 2,500 | 238,860 |
| 2026-04-08 | 95.8 | 96 | 97.2 | 95.8 | +0.21% | 9 | 110 | 10,606 |
| 2026-04-07 | 95.6 | 95.8 | 97.6 | 95.6 | -1.24% | 29 | 3,560 | 346,094 |
| 2026-04-06 | 97 | 97 | 97.8 | 95.6 | +0.41% | 39 | 7,260 | 697,430 |
| 2026-04-03 | 96 | 96.6 | 97.8 | 96 | +0.62% | 51 | 7,180 | 696,766 |
| 2026-04-02 | 97.6 | 96 | 98.4 | 92 | -2.04% | 220 | 18,910 | 1,801,452 |
| 2026-04-01 | 97.4 | 98 | 98.6 | 97.4 | -0.61% | 12 | 280 | 27,426 |
| 2026-03-31 | 97.4 | 98.6 | 98.6 | 97.4 | +1.02% | 10 | 430 | 42,304 |
| 2026-03-30 | 98.6 | 97.6 | 99.6 | 97.6 | -2.01% | 46 | 5,720 | 562,930 |
| 2026-03-27 | 100.6 | 99.6 | 102.8 | 98.4 | -2.92% | 81 | 19,910 | 1,990,110 |
| 2026-03-26 | 98.2 | 102.6 | 103.2 | 97.8 | +4.48% | 139 | 20,420 | 2,057,082 |
| 2026-03-25 | 98.2 | 98.2 | 100.8 | 98.2 | -1.21% | 28 | 1,430 | 140,666 |
| 2026-03-24 | 98.6 | 99.4 | 100.4 | 98.6 | +0.61% | 33 | 1,710 | 169,952 |
| 2026-03-23 | 103.6 | 98.8 | 103.6 | 98.8 | -2.95% | 92 | 6,470 | 647,498 |
| 2026-03-20 | 101.6 | 101.8 | 103.2 | 101.6 | -0.59% | 42 | 710 | 72,450 |
| 2026-03-19 | 102.2 | 102.4 | 103.8 | 101.8 | -0.78% | 16 | 840 | 85,804 |
| 2026-03-18 | 102.2 | 103.2 | 104 | 102.2 | +0.19% | 9 | 90 | 9,272 |
| 2026-03-17 | 104.2 | 103 | 104.2 | 102.2 | -0.39% | 17 | 1,640 | 169,460 |
| 2026-03-16 | 102.8 | 103.4 | 108 | 102.2 | -0.39% | 53 | 3,860 | 402,264 |
| 2026-03-13 | 102.6 | 103.8 | 104 | 102.6 | 0.00% | 11 | 280 | 29,072 |
| 2026-03-12 | 102.2 | 103.8 | 104 | 102.2 | +0.97% | 18 | 1,320 | 135,674 |
| 2026-03-11 | 102 | 102.8 | 104 | 102 | -0.19% | 16 | 310 | 32,054 |
| 2026-03-10 | 101.6 | 103 | 104.8 | 101.6 | +0.59% | 26 | 1,520 | 156,968 |
| 2026-03-09 | 104.8 | 102.4 | 104.8 | 100.8 | -0.58% | 29 | 2,240 | 229,932 |
| 2026-03-06 | 103.6 | 103 | 105 | 102 | -0.58% | 70 | 7,340 | 759,870 |
| 2026-03-05 | 103.8 | 103.6 | 105.4 | 103.6 | -0.38% | 22 | 390 | 40,468 |
| 2026-03-04 | 104.8 | 104 | 105.8 | 103.8 | -1.70% | 32 | 2,860 | 298,176 |
| 2026-03-03 | 104.8 | 105.8 | 106.4 | 104.8 | +0.38% | 28 | 3,760 | 397,266 |
| 2026-03-02 | 105.8 | 105.4 | 105.8 | 104.6 | -0.38% | 39 | 6,920 | 730,826 |
| 2026-02-27 | 105.2 | 105.8 | 107 | 105.2 | -0.75% | 14 | 1,330 | 141,292 |
| 2026-02-26 | 106.2 | 106.6 | 108.2 | 105 | +0.19% | 26 | 520 | 55,180 |
| 2026-02-25 | 106.4 | 106.4 | 108.6 | 106 | -0.37% | 13 | 2,370 | 252,772 |
| 2026-02-24 | 105.8 | 106.8 | 109 | 105.8 | +0.38% | 34 | 6,350 | 677,880 |
| 2026-02-20 | 105.4 | 106.4 | 109.2 | 103 | 0.00% | 130 | 19,660 | 2,089,778 |
| 2026-02-19 | 105.2 | 106.4 | 106.6 | 105.2 | +0.95% | 15 | 1,920 | 202,814 |
| 2026-02-18 | 104.2 | 105.4 | 111.4 | 104.2 | +1.15% | 91 | 4,290 | 456,858 |
| 2026-02-17 | 105.2 | 104.2 | 109.4 | 104.2 | -1.14% | 115 | 10,610 | 1,133,118 |
| 2026-02-16 | 107.4 | 105.4 | 107.4 | 105.2 | -1.50% | 54 | 4,250 | 451,990 |
| 2026-02-13 | 106.4 | 107 | 107 | 105.4 | +0.94% | 16 | 1,260 | 134,362 |
| 2026-02-12 | 103 | 106 | 107.2 | 103 | +2.71% | 52 | 3,230 | 340,786 |
| 2026-02-11 | 103 | 103.2 | 105 | 103 | -0.77% | 12 | 570 | 59,114 |
| 2026-02-10 | 103.6 | 104 | 105 | 103.6 | -0.38% | 9 | 920 | 96,224 |
| 2026-02-09 | 104 | 104.4 | 104.8 | 102.8 | -0.76% | 27 | 300 | 31,196 |
| 2026-02-06 | 105.6 | 105.2 | 105.8 | 103.6 | +1.54% | 47 | 3,010 | 314,232 |
| 2026-02-05 | 105.2 | 103.6 | 109.4 | 103.6 | -2.63% | 78 | 9,520 | 1,014,162 |
| 2026-02-04 | 105.2 | 106.4 | 113.8 | 105.2 | +0.57% | 157 | 14,010 | 1,529,616 |
| 2026-02-03 | 106.4 | 105.8 | 107.2 | 105.2 | +0.95% | 34 | 3,350 | 356,064 |
| 2026-02-02 | 105.6 | 104.8 | 108 | 104.8 | -0.76% | 71 | 5,450 | 579,230 |
| 2026-01-30 | 109.6 | 105.6 | 109.6 | 105.6 | -3.47% | 60 | 7,580 | 815,850 |
| 2026-01-29 | 107 | 109.4 | 110.8 | 106.8 | +2.43% | 160 | 21,610 | 2,349,786 |
| 2026-01-28 | 103.8 | 106.8 | 119.6 | 103.4 | +2.30% | 902 | 112,750 | 12,390,806 |
| 2026-01-27 | 104.8 | 104.4 | 105.8 | 103 | +0.58% | 28 | 5,910 | 614,206 |
| 2026-01-26 | 103.2 | 103.8 | 105.6 | 103 | -0.57% | 70 | 2,320 | 241,488 |
| 2026-01-23 | 104 | 104.4 | 105.6 | 103.4 | +0.19% | 40 | 1,080 | 113,004 |
| 2026-01-22 | 104.6 | 104.2 | 105 | 103.4 | -0.19% | 33 | 1,180 | 123,000 |
| 2026-01-21 | 101.6 | 104.4 | 104.4 | 101.6 | +1.95% | 40 | 2,120 | 218,530 |
| 2026-01-20 | 101.6 | 102.4 | 103 | 101.2 | -0.39% | 16 | 670 | 68,526 |
| 2026-01-19 | 102 | 102.8 | 103.4 | 101.8 | +0.19% | 44 | 2,480 | 253,982 |
| 2026-01-16 | 101.4 | 102.6 | 104.2 | 101.4 | +0.20% | 26 | 2,600 | 267,940 |
| 2026-01-15 | 103.2 | 102.4 | 103.2 | 101.6 | +0.79% | 15 | 590 | 60,176 |
| 2026-01-14 | 101.6 | 101.6 | 103 | 101.6 | -0.20% | 22 | 1,860 | 189,710 |
| 2026-01-13 | 101.2 | 101.8 | 105.8 | 101.2 | -0.59% | 85 | 9,520 | 984,426 |
| 2026-01-12 | 102.6 | 102.4 | 103 | 101.6 | -0.19% | 16 | 530 | 54,294 |
| 2026-01-09 | 100.6 | 102.6 | 102.6 | 100.6 | +0.98% | 8 | 130 | 13,296 |
| 2026-01-08 | 100.6 | 101.6 | 102 | 100.6 | 0.00% | 22 | 4,860 | 493,542 |
| 2026-01-06 | 100.4 | 101.6 | 101.6 | 100.4 | +0.99% | 14 | 280 | 28,348 |
| 2026-01-05 | 100.8 | 100.6 | 102 | 100.6 | 0.00% | 26 | 2,940 | 298,644 |