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) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 77.4 | 94.4 | 95 | 77.3 | +8.51% | 19 | 290 | 25,427 |
| 2014-12-29 | 87.9 | 87 | 90 | 82 | +1.05% | 23 | 260 | 22,360 |
| 2014-12-26 | 86 | 86.1 | 95 | 85 | -1.03% | 49 | 790 | 69,966 |
| 2014-12-25 | 88.1 | 87 | 88.1 | 87 | -2.25% | 3 | 50 | 4,382 |
| 2014-12-24 | 92 | 89 | 92 | 89 | -4.30% | 5 | 50 | 4,510 |
| 2014-12-23 | 94.1 | 93 | 94.8 | 71.1 | -1.06% | 27 | 380 | 33,523 |
| 2014-12-22 | 94 | 94 | 97 | 94 | -1.98% | 10 | 110 | 10,510 |
| 2014-12-19 | 83.9 | 95.9 | 103.1 | 77.1 | +29.59% | 94 | 10,470 | 1,046,683 |
| 2014-12-18 | 75.6 | 74 | 78 | 70 | -1.99% | 48 | 14,460 | 1,113,494 |
| 2014-12-17 | 79.9 | 75.5 | 98 | 71.5 | -5.63% | 33 | 680 | 56,457 |
| 2014-12-16 | 90 | 80 | 91 | 64.1 | -13.23% | 65 | 4,670 | 355,962 |
| 2014-12-15 | 122.8 | 92.2 | 122.8 | 92.2 | -12.19% | 21 | 590 | 63,858 |
| 2014-12-12 | 87.8 | 105 | 109 | 87.8 | +26.35% | 114 | 13,440 | 1,335,215 |
| 2014-12-11 | 87.5 | 83.1 | 88 | 78 | +0.12% | 61 | 3,360 | 269,848 |
| 2014-12-10 | 86 | 83 | 94.8 | 66.1 | -2.12% | 83 | 189,100 | 15,095,059 |
| 2014-12-09 | 77 | 84.8 | 85 | 76.9 | +8.72% | 24 | 4,580 | 366,084 |
| 2014-12-08 | 78.7 | 78 | 80.7 | 77 | +2.63% | 61 | 2,380 | 185,412 |
| 2014-12-05 | 76 | 76 | 80.9 | 76 | -5.00% | 43 | 3,340 | 259,998 |
| 2014-12-04 | 87.9 | 80 | 90 | 80 | -8.05% | 19 | 590 | 49,098 |
| 2014-12-03 | 79.5 | 87 | 96 | 76.1 | +3.57% | 188 | 41,330 | 3,481,903 |
| 2014-12-02 | 63.3 | 84 | 84.3 | 57.5 | +39.30% | 189 | 27,700 | 2,041,546 |
| 2014-12-01 | 60.5 | 60.3 | 63 | 60.3 | -5.49% | 27 | 2,670 | 166,954 |
| 2014-11-28 | 63.2 | 63.8 | 64.7 | 57.5 | -1.85% | 15 | 1,150 | 68,583 |
| 2014-11-27 | 64.8 | 65 | 67.5 | 64.6 | +0.15% | 13 | 350 | 22,967 |
| 2014-11-26 | 63.4 | 64.9 | 64.9 | 62 | 0.00% | 10 | 220 | 14,014 |
| 2014-11-25 | 65 | 64.9 | 65 | 64.9 | +0.78% | 15 | 290 | 18,823 |
| 2014-11-24 | 64.6 | 64.4 | 65.3 | 63 | +0.63% | 32 | 1,480 | 95,471 |
| 2014-11-21 | 61.4 | 64 | 64 | 61 | +1.43% | 43 | 26,600 | 1,627,382 |
| 2014-11-20 | 62 | 63.1 | 64 | 62 | +1.12% | 16 | 1,880 | 117,000 |
| 2014-11-19 | 61.9 | 62.4 | 62.4 | 61.9 | +0.65% | 8 | 230 | 14,287 |
| 2014-11-18 | 64.3 | 62 | 64.3 | 61.8 | +0.81% | 4 | 40 | 2,500 |
| 2014-11-17 | 61.5 | 61.5 | 64.5 | 60.4 | +2.67% | 14 | 300 | 18,412 |
| 2014-11-14 | 61 | 59.9 | 61.7 | 57.5 | +4.17% | 18 | 500 | 29,726 |
| 2014-11-13 | 60.3 | 57.5 | 64.9 | 57.5 | -1.20% | 38 | 4,790 | 290,595 |
| 2014-11-12 | 61.5 | 58.2 | 62.7 | 58.2 | -1.36% | 11 | 470 | 27,848 |
| 2014-11-11 | 59.7 | 59 | 59.7 | 59 | -3.91% | 9 | 560 | 33,101 |
| 2014-11-10 | 61.7 | 61.4 | 64 | 60.3 | +2.33% | 35 | 690 | 43,182 |
| 2014-11-07 | 58.3 | 60 | 61.5 | 57.5 | +5.26% | 51 | 11,230 | 650,818 |
| 2014-11-06 | 57.5 | 57 | 61 | 57 | 0.00% | 99 | 10,630 | 620,053 |
| 2014-11-05 | 55.5 | 57 | 58.9 | 55 | -2.06% | 65 | 4,940 | 280,158 |
| 2014-11-03 | 56.9 | 58.2 | 58.6 | 56 | +2.11% | 36 | 1,650 | 95,360 |
| 2014-10-31 | 51.5 | 57 | 62.9 | 51.5 | +11.33% | 304 | 255,710 | 14,083,260 |
| 2014-10-30 | 52 | 51.2 | 52 | 50.1 | -2.66% | 18 | 620 | 31,706 |
| 2014-10-29 | 50.8 | 52.6 | 52.6 | 50 | +5.20% | 20 | 1,690 | 86,093 |
| 2014-10-28 | 51.1 | 50 | 53.1 | 50 | -2.34% | 69 | 5,390 | 272,522 |
| 2014-10-27 | 51.3 | 51.2 | 51.8 | 49.8 | -0.39% | 27 | 660 | 33,330 |
| 2014-10-24 | 50.6 | 51.4 | 52.6 | 50 | -2.65% | 13 | 450 | 22,701 |
| 2014-10-23 | 50.2 | 52.8 | 52.8 | 50.2 | +1.93% | 6 | 80 | 4,094 |
| 2014-10-22 | 50.6 | 51.8 | 51.8 | 50 | -0.38% | 9 | 90 | 4,536 |
| 2014-10-21 | 50.7 | 52 | 52.6 | 50.7 | +4.00% | 11 | 310 | 16,136 |
| 2014-10-20 | 53.6 | 50 | 53.8 | 50 | -7.41% | 90 | 9,620 | 499,130 |
| 2014-10-17 | 49 | 54 | 54 | 48.1 | +10.66% | 65 | 2,830 | 147,347 |
| 2014-10-16 | 50.1 | 48.8 | 51 | 48.1 | -3.94% | 35 | 1,860 | 92,514 |
| 2014-10-15 | 53 | 50.8 | 55.5 | 49.9 | -6.96% | 99 | 5,600 | 284,508 |
| 2014-10-14 | 55.2 | 54.6 | 56.8 | 53 | -3.36% | 48 | 4,060 | 222,503 |
| 2014-10-13 | 55.3 | 56.5 | 56.9 | 54.9 | -0.18% | 68 | 3,740 | 210,048 |
| 2014-10-10 | 55.4 | 56.6 | 56.6 | 52.4 | -0.70% | 40 | 2,670 | 144,996 |
| 2014-10-09 | 57.3 | 57 | 60 | 56.8 | -1.21% | 36 | 4,290 | 245,702 |
| 2014-10-08 | 55 | 57.7 | 61.8 | 55 | -6.63% | 32 | 800 | 47,569 |
| 2014-10-07 | 55.8 | 61.8 | 62.8 | 53.6 | +5.28% | 106 | 4,860 | 278,534 |
| 2014-10-06 | 57.5 | 58.7 | 59 | 54.5 | +0.69% | 85 | 5,900 | 336,250 |
| 2014-10-03 | 59.7 | 58.3 | 62.7 | 56.7 | +4.86% | 13 | 180 | 10,795 |
| 2014-10-02 | 57.5 | 55.6 | 62 | 53.5 | +0.18% | 54 | 2,260 | 127,746 |
| 2014-10-01 | 53.3 | 55.5 | 56.5 | 53.3 | -1.94% | 56 | 3,550 | 197,088 |
| 2014-09-30 | 57.9 | 56.6 | 59 | 55.4 | +1.98% | 97 | 10,180 | 581,908 |
| 2014-09-29 | 58 | 55.5 | 62.6 | 55.5 | -5.93% | 60 | 1,510 | 86,764 |
| 2014-09-26 | 60.8 | 59 | 60.8 | 53.7 | +1.72% | 89 | 1,710 | 96,071 |
| 2014-09-25 | 61.5 | 58 | 61.6 | 57.1 | -3.49% | 27 | 1,170 | 67,953 |
| 2014-09-24 | 59.3 | 60.1 | 63 | 56.8 | +1.52% | 38 | 2,850 | 171,624 |
| 2014-09-23 | 58.9 | 59.2 | 63 | 58.4 | -3.43% | 37 | 1,420 | 85,260 |
| 2014-09-22 | 59.8 | 61.3 | 62.7 | 59.5 | +2.00% | 58 | 4,060 | 244,503 |
| 2014-09-19 | 59.7 | 60.1 | 62.9 | 58 | -3.06% | 15 | 190 | 11,307 |
| 2014-09-18 | 64.1 | 62 | 65.9 | 55.8 | -4.62% | 67 | 2,290 | 139,882 |
| 2014-09-17 | 64 | 65 | 68 | 61 | -2.84% | 70 | 7,180 | 463,412 |
| 2014-09-16 | 62.1 | 66.9 | 67.5 | 61.8 | +7.90% | 124 | 4,120 | 261,612 |
| 2014-09-15 | 62.8 | 62 | 63.3 | 61.4 | -1.90% | 11 | 170 | 10,626 |
| 2014-09-12 | 62.4 | 63.2 | 64.4 | 60 | -1.86% | 32 | 2,360 | 144,053 |
| 2014-09-11 | 61.1 | 64.4 | 67.3 | 59.8 | +5.06% | 40 | 17,540 | 1,090,485 |
| 2014-09-10 | 59.9 | 61.3 | 67.7 | 59.9 | +2.34% | 44 | 5,720 | 352,957 |
| 2014-09-09 | 59.4 | 59.9 | 60 | 59.4 | +0.17% | 9 | 3,980 | 237,862 |
| 2014-09-08 | 71 | 59.8 | 71 | 58.9 | +0.67% | 10 | 330 | 19,832 |
| 2014-09-05 | 59.2 | 59.4 | 59.4 | 56.4 | -0.34% | 3 | 120 | 6,938 |
| 2014-09-04 | 60 | 59.6 | 60 | 59.6 | +0.17% | 6 | 280 | 16,708 |
| 2014-09-03 | 59.9 | 59.5 | 59.9 | 58.1 | +3.66% | 6 | 70 | 4,144 |
| 2014-09-02 | 58.7 | 57.4 | 58.8 | 57.4 | -1.54% | 10 | 260 | 15,208 |
| 2014-09-01 | 59.7 | 58.3 | 59.7 | 58.3 | -3.64% | 8 | 100 | 5,925 |
| 2014-08-29 | 60.5 | 60.5 | 60.5 | 60.5 | -2.26% | 1 | 400 | 24,200 |
| 2014-08-28 | 61.7 | 61.9 | 61.9 | 59.2 | -0.16% | 8 | 90 | 5,412 |
| 2014-08-27 | 62 | 62 | 62 | 62 | +0.49% | 1 | 10 | 620 |
| 2014-08-26 | 64.8 | 61.7 | 67.1 | 59.5 | -4.34% | 47 | 8,490 | 526,863 |
| 2014-08-25 | 67.7 | 64.5 | 67.7 | 63.7 | +2.71% | 16 | 280 | 18,317 |
| 2014-08-22 | 65.1 | 62.8 | 66 | 62 | -4.85% | 18 | 1,470 | 92,405 |
| 2014-08-21 | 63.2 | 66 | 67.7 | 62.9 | +3.77% | 59 | 2,660 | 173,490 |
| 2014-08-20 | 56.9 | 63.6 | 66.5 | 56.7 | +13.57% | 81 | 2,800 | 168,281 |
| 2014-08-19 | 56.2 | 56 | 57 | 55.5 | +0.36% | 12 | 170 | 9,571 |
| 2014-08-18 | 53.8 | 55.8 | 57 | 52 | +4.10% | 54 | 4,020 | 219,480 |
| 2014-08-15 | 67.2 | 53.6 | 67.7 | 50.5 | +5.93% | 59 | 3,670 | 215,101 |
| 2014-08-14 | 50.9 | 50.6 | 51 | 48.2 | -1.94% | 36 | 1,980 | 96,594 |
| 2014-08-13 | 52.5 | 51.6 | 52.5 | 49.9 | +1.57% | 29 | 4,840 | 243,125 |
| 2014-08-12 | 49.1 | 50.8 | 51.8 | 49 | -3.05% | 28 | 940 | 47,093 |
| 2014-08-11 | 56.7 | 52.4 | 59.2 | 50 | -7.42% | 94 | 7,330 | 375,766 |
| 2014-08-08 | 56.4 | 56.6 | 56.6 | 56.3 | +4.81% | 6 | 180 | 10,166 |
| 2014-08-07 | 56.8 | 54 | 56.8 | 54 | -1.82% | 7 | 190 | 10,288 |
| 2014-08-06 | 56.4 | 55 | 56.8 | 55 | -2.83% | 6 | 2,800 | 157,567 |
| 2014-08-05 | 55.1 | 56.6 | 56.7 | 55.1 | -0.70% | 6 | 110 | 6,218 |
| 2014-08-04 | 57.1 | 57 | 57.2 | 55.1 | +6.54% | 16 | 720 | 41,039 |
| 2014-08-01 | 57.3 | 53.5 | 57.3 | 52.3 | -10.68% | 47 | 3,870 | 205,898 |
| 2014-07-31 | 57.9 | 59.9 | 60 | 55.6 | +3.10% | 24 | 1,290 | 75,100 |
| 2014-07-30 | 57.9 | 58.1 | 58.1 | 56.6 | -3.33% | 13 | 230 | 13,196 |
| 2014-07-29 | 58.2 | 60.1 | 60.1 | 58 | +3.09% | 8 | 1,290 | 74,958 |
| 2014-07-28 | 60.7 | 58.3 | 60.7 | 58.3 | -4.11% | 7 | 450 | 27,265 |
| 2014-07-25 | 61.4 | 60.8 | 61.4 | 60.7 | -5.74% | 6 | 130 | 7,920 |
| 2014-07-24 | 64.5 | 64.5 | 64.5 | 64.5 | -0.31% | 1 | 10 | 645 |
| 2014-07-23 | 64.7 | 64.7 | 64.7 | 64.7 | +4.35% | 1 | 10 | 647 |
| 2014-07-22 | 64.8 | 62 | 64.8 | 61 | -4.47% | 5 | 730 | 44,765 |
| 2014-07-18 | 67.2 | 64.9 | 67.2 | 58.3 | +10.37% | 13 | 1,010 | 66,542 |
| 2014-07-17 | 60 | 58.8 | 61.2 | 58.8 | -2.00% | 24 | 1,940 | 115,526 |
| 2014-07-16 | 65 | 60 | 66.1 | 57.2 | -8.12% | 42 | 5,380 | 329,769 |
| 2014-07-15 | 65.1 | 65.3 | 65.4 | 65.1 | +5.32% | 3 | 40 | 2,611 |
| 2014-07-14 | 65.5 | 62 | 65.5 | 61 | -1.12% | 27 | 2,010 | 124,250 |
| 2014-07-11 | 64.3 | 62.7 | 64.5 | 61.1 | -3.39% | 18 | 880 | 55,506 |
| 2014-07-10 | 67.8 | 64.9 | 67.8 | 60.1 | -4.56% | 64 | 5,830 | 363,740 |
| 2014-07-09 | 68 | 68 | 68 | 67.8 | -0.58% | 37 | 8,080 | 549,390 |
| 2014-07-08 | 71.6 | 68.4 | 86.3 | 68.4 | -2.29% | 61 | 4,130 | 297,049 |
| 2014-07-07 | 68.9 | 70 | 70 | 68.9 | +1.60% | 5 | 7,500 | 524,942 |
| 2014-07-04 | 70.2 | 68.9 | 70.2 | 68.9 | -4.70% | 15 | 860 | 59,564 |
| 2014-07-03 | 69.1 | 72.3 | 72.3 | 68.9 | +4.93% | 11 | 570 | 39,975 |
| 2014-07-02 | 68.9 | 68.9 | 69 | 68.9 | -0.58% | 5 | 490 | 33,766 |
| 2014-07-01 | 69.4 | 69.3 | 69.4 | 69.3 | -0.72% | 6 | 140 | 9,714 |
| 2014-06-30 | 70.2 | 69.8 | 70.5 | 69.8 | +2.65% | 6 | 130 | 9,136 |
| 2014-06-27 | 68.9 | 68 | 71.1 | 67.9 | -1.45% | 11 | 6,380 | 434,084 |
| 2014-06-26 | 69.2 | 69 | 69.2 | 68.9 | -0.86% | 6 | 1,070 | 73,891 |
| 2014-06-25 | 68.3 | 69.6 | 69.6 | 68 | +0.58% | 11 | 850 | 58,069 |
| 2014-06-24 | 69.1 | 69.2 | 69.2 | 69.1 | +0.29% | 5 | 160 | 11,067 |
| 2014-06-20 | 69.4 | 69 | 71 | 69 | -1.00% | 10 | 530 | 36,673 |
| 2014-06-19 | 68.5 | 69.7 | 71.8 | 68.5 | +1.01% | 15 | 7,760 | 532,799 |
| 2014-06-17 | 71.5 | 69 | 71.5 | 69 | -4.17% | 6 | 280 | 19,414 |
| 2014-06-16 | 70.7 | 72 | 72 | 67 | -0.83% | 11 | 370 | 25,684 |
| 2014-06-11 | 74 | 72.6 | 74.3 | 71.2 | -0.41% | 7 | 130 | 9,337 |
| 2014-06-10 | 73.8 | 72.9 | 73.8 | 72.9 | +3.11% | 7 | 370 | 27,194 |
| 2014-06-09 | 73.6 | 70.7 | 73.6 | 70.7 | 0.00% | 5 | 70 | 5,013 |