Росинтер (Росинтер Ресторантс Холдинг)

ROST

90.8 ₽ -0.44% ↓

История котировок ROST

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2016-12-30	68.8	70.5	72	68.8	+2.77%	58	1,990	141,047
2016-12-29	67.4	68.6	72.9	67.4	+1.93%	50	3,460	242,220
2016-12-28	66.8	67.3	67.4	66	+1.66%	42	1,600	106,600
2016-12-27	66.3	66.2	66.7	66.2	-0.60%	16	460	30,592
2016-12-26	68.1	66.6	68.1	63	-2.20%	93	4,410	289,439
2016-12-23	67.9	68.1	68.5	67.9	+0.15%	40	1,770	120,426
2016-12-22	69.9	68	70	68	-2.44%	21	930	63,382
2016-12-21	69.7	69.7	70.3	69.7	-0.43%	13	480	33,533
2016-12-20	70.3	70	72	70	-0.43%	10	670	48,058
2016-12-19	70	70.3	70.4	68.2	0.00%	24	1,270	89,072
2016-12-16	69.7	70.3	70.4	69.6	+0.14%	13	180	12,590
2016-12-15	70.5	70.2	70.5	70.2	-0.28%	13	1,630	114,698
2016-12-14	69.9	70.4	70.4	69.7	-0.28%	9	1,090	76,197
2016-12-13	70.3	70.6	70.8	68.8	-0.42%	16	470	33,050
2016-12-12	69.8	70.9	71	68	+0.71%	59	5,380	377,460
2016-12-09	69.6	70.4	70.9	69.4	+2.62%	59	4,370	307,410
2016-12-08	70.7	68.6	73.5	68.4	-2.83%	93	6,550	463,340
2016-12-07	72	70.6	72	69.5	-1.26%	117	7,990	560,395
2016-12-06	76.4	71.5	76.5	70	-6.78%	145	15,940	1,131,452
2016-12-05	77.4	76.7	77.4	75.5	+0.92%	23	1,320	101,254
2016-12-02	77.6	76	77.6	76	-2.56%	16	510	39,123
2016-12-01	78	78	78	77.1	-1.27%	9	1,850	144,240
2016-11-30	77	79	80.9	76.1	0.00%	84	106,180	8,387,013
2016-11-29	78.5	79	79	77.1	-1.25%	26	1,580	124,509
2016-11-28	82.9	80	82.9	77.8	+1.27%	10	1,190	95,226
2016-11-25	78.4	79	79	77.6	+0.64%	38	12,520	987,928
2016-11-24	77.5	78.5	81	76.1	+1.95%	40	13,610	1,079,346
2016-11-23	76.9	77	84	74.5	+4.05%	64	9,020	696,795
2016-11-22	76.8	74	76.9	71.5	-1.46%	94	7,730	574,823
2016-11-21	75.2	75.1	75.3	74.1	-4.09%	29	1,030	77,035
2016-11-18	79	78.3	80	75	-0.89%	39	4,720	371,426
2016-11-17	77.5	79	84	75	+1.94%	98	9,100	734,983
2016-11-16	76.4	77.5	83.9	73.6	+2.65%	295	30,090	2,352,405
2016-11-15	69	75.5	77.9	68.5	+9.42%	103	16,730	1,206,129
2016-11-14	69	69	69.1	67.8	+0.73%	45	17,970	1,236,774
2016-11-11	69	68.5	69.5	67	0.00%	52	6,370	432,189
2016-11-10	68.8	68.5	69	67.8	0.00%	96	24,560	1,683,824
2016-11-09	64	68.5	69	62.3	+8.39%	101	16,080	1,086,233
2016-11-08	63.5	63.2	63.5	63	+0.32%	6	700	44,442
2016-11-07	64.5	63	64.5	62	-0.94%	20	1,240	77,313
2016-11-03	64	63.6	64	63.5	-0.78%	6	60	3,821
2016-11-02	64.9	64.1	64.9	64.1	-1.23%	5	50	3,216
2016-11-01	65	64.9	65.4	64.1	-1.37%	24	320	20,718
2016-10-31	64.4	65.8	65.8	64.4	+2.49%	19	750	48,652
2016-10-28	64.5	64.2	64.5	61.6	-0.47%	58	1,530	95,756
2016-10-27	64	64.5	65.9	63.3	+0.62%	63	1,170	76,089
2016-10-26	65.4	64.1	65.4	63.2	-1.84%	29	790	51,242
2016-10-25	66.8	65.3	73.4	65.2	-1.06%	34	2,690	182,925
2016-10-24	65.6	66	73.5	65.6	-0.45%	95	4,180	289,406
2016-10-21	65	66.3	66.3	59	-0.90%	56	10,580	670,776
2016-10-20	62.7	66.9	68.3	62.4	+3.40%	7	70	4,597
2016-10-19	65.2	64.7	66.8	64.7	-0.46%	20	200	13,142
2016-10-18	64.6	65	65	64.4	-0.15%	8	130	8,416
2016-10-17	62.8	65.1	65.2	62.1	+5.00%	49	4,820	308,813
2016-10-14	61.9	62	62.9	61.9	0.00%	9	110	6,877
2016-10-13	63.2	62	63.2	61.8	-2.52%	14	650	40,363
2016-10-12	63.4	63.6	64.1	62	-0.31%	14	2,040	128,282
2016-10-11	64.2	63.8	64.2	63.6	-1.09%	14	1,490	95,012
2016-10-10	64.5	64.5	64.8	64.4	+0.16%	9	230	14,832
2016-10-07	63.8	64.4	65.3	63	-0.92%	30	7,800	506,852
2016-10-06	62.1	65	68	61.9	+4.84%	20	2,360	152,556
2016-10-05	64.3	62	64.3	62	-4.62%	5	90	5,701
2016-10-04	65	65	65	61.2	+5.01%	57	7,730	493,463
2016-10-03	62.4	61.9	64.4	60.3	-0.96%	35	1,320	80,466
2016-09-30	65	62.5	65	60	+0.81%	43	1,710	105,823
2016-09-29	64.8	62	64.8	62	-2.52%	61	2,680	168,222
2016-09-28	63.1	63.6	71.1	62.5	+1.76%	295	23,070	1,526,024
2016-09-27	66.4	62.5	66.4	62.5	0.00%	23	780	49,030
2016-09-26	62.9	62.5	64.5	62	-4.14%	97	2,330	146,526
2016-09-23	63.8	65.2	69.9	61.9	+1.56%	124	20,740	1,330,710
2016-09-22	61	64.2	65.5	61	+4.90%	202	23,180	1,477,664
2016-09-21	59.7	61.2	61.2	58.1	+3.20%	35	1,270	75,903
2016-09-20	59.9	59.3	60.6	59.2	-2.15%	54	1,170	69,663
2016-09-19	61.5	60.6	62	55.9	-2.26%	63	2,160	128,755
2016-09-16	61.3	62	62	58	+1.81%	39	1,730	103,564
2016-09-15	59.4	60.9	69.1	59.4	+3.40%	216	8,130	507,865
2016-09-14	60.3	58.9	60.7	56.6	-2.00%	61	5,290	312,248
2016-09-13	60.1	60.1	62	57.2	-1.64%	89	1,980	118,575
2016-09-12	62.5	61.1	62.5	60	-0.65%	87	1,740	106,615
2016-09-09	62.4	61.5	70.3	61	-0.97%	324	18,520	1,174,214
2016-09-08	63.9	62.1	63.9	61	-4.31%	288	15,260	944,785
2016-09-07	68.2	64.9	76.3	63.5	-5.67%	443	16,300	1,136,890
2016-09-06	61.7	68.8	71	59.1	+11.87%	733	39,080	2,530,356
2016-09-05	56.1	61.5	76.8	56.1	+9.82%	1089	57,710	3,922,836
2016-09-02	55.8	56	56	55.6	+1.45%	14	440	24,571
2016-09-01	56.5	55.2	56.5	54.6	-0.90%	104	5,580	310,697
2016-08-31	56.5	55.7	56.7	55.7	-0.36%	32	1,540	86,393
2016-08-30	56.8	55.9	57.3	55.9	-1.24%	47	2,520	142,780
2016-08-29	58	56.6	58	53.5	-2.41%	365	15,360	845,053
2016-08-26	58.8	58	58.9	57.9	-0.68%	15	350	20,384
2016-08-25	59.6	58.4	59.8	58	-1.85%	48	1,150	67,922
2016-08-24	60	59.5	60.5	59.5	+0.34%	31	1,080	64,707
2016-08-23	59.6	59.3	60	59.2	+0.68%	28	1,380	82,278
2016-08-22	59.1	58.9	59.4	58.9	+0.51%	15	300	17,736
2016-08-19	58.4	58.6	58.6	58.4	+1.38%	5	70	4,096
2016-08-18	56	57.8	59.2	56	-1.87%	24	1,740	100,867
2016-08-17	59	58.9	64.7	58.4	+0.17%	13	130	7,817
2016-08-16	58.4	58.8	58.8	58.4	+1.38%	13	2,570	150,252
2016-08-15	58.2	58	58.7	58	-0.17%	18	2,490	144,657
2016-08-12	58.5	58.1	59.1	57.9	+0.17%	40	3,820	222,437
2016-08-11	58.6	58	59.3	58	-0.68%	48	5,540	324,168
2016-08-10	57.6	58.4	61.5	57.5	+1.21%	41	1,590	92,327
2016-08-09	58.1	57.7	58.5	57.7	-0.52%	18	750	43,495
2016-08-08	59.9	58	60.5	58	0.00%	62	2,280	134,589
2016-08-05	58.2	58	58.3	57.7	0.00%	15	550	31,922
2016-08-04	57.9	58	58.3	56.1	0.00%	55	1,430	82,481
2016-08-03	57.4	58	58.1	57.4	+1.75%	14	300	17,381
2016-08-02	56.9	57	59.8	56.9	-1.21%	29	350	20,189
2016-08-01	56.6	57.7	57.8	56	+0.35%	30	810	46,190
2016-07-29	57.4	57.5	57.5	55.8	+1.23%	39	1,250	70,649
2016-07-28	55	56.8	57.5	55	+2.34%	51	640	36,069
2016-07-27	55.1	55.5	55.5	54.6	-0.18%	28	560	30,786
2016-07-26	56.8	55.6	56.8	51.1	-3.30%	41	1,230	66,102
2016-07-25	55.6	57.5	57.5	55.6	+4.55%	43	2,750	155,364
2016-07-22	55.7	55	55.7	55	-1.26%	12	860	47,728
2016-07-21	55.5	55.7	55.9	55.1	+0.36%	30	480	26,669
2016-07-20	55.7	55.5	56	55.5	0.00%	14	560	31,127
2016-07-19	55.5	55.5	55.6	41.1	-0.72%	49	1,780	86,237
2016-07-18	55.7	55.9	56.3	55.1	-0.18%	21	420	23,380
2016-07-15	55.8	56	56	55.2	+0.54%	14	170	9,468
2016-07-14	56	55.7	56	55.6	+1.27%	9	90	5,023
2016-07-13	55.1	55	55.1	55	0.00%	17	170	9,360
2016-07-12	55	55	56	55	0.00%	4	110	6,060
2016-07-11	55	55	55	54.8	+0.55%	6	260	14,296
2016-07-08	54.2	54.7	54.7	53.1	+0.74%	53	4,150	223,175
2016-07-07	54.5	54.3	54.5	54.2	-0.55%	18	1,380	75,037
2016-07-06	55.5	54.6	55.5	54.4	-0.36%	7	460	25,283
2016-07-05	54.9	54.8	54.9	54.7	-0.18%	17	1,610	88,276
2016-07-04	55	54.9	55	54.9	+0.37%	9	530	29,128
2016-07-01	55.1	54.7	55.1	54.6	-0.55%	11	380	20,826
2016-06-30	54.7	55	57.5	54.7	0.00%	30	2,300	128,120
2016-06-29	55.9	55	55.9	55	+0.36%	6	210	11,574
2016-06-28	55	54.8	55	54.5	-0.36%	14	830	45,507
2016-06-27	55	55	57.5	55	-1.61%	35	1,120	61,785
2016-06-24	55.9	55.9	55.9	55.9	-1.58%	1	20	1,118
2016-06-23	55.7	56.8	56.8	55.7	+2.34%	13	1,120	63,404
2016-06-22	57.2	55.5	57.6	54	-1.60%	46	2,450	134,855
2016-06-21	56.1	56.4	56.4	56	-0.35%	3	30	1,685
2016-06-20	57	56.6	57.9	56.2	+0.53%	10	260	14,716
2016-06-17	57.5	56.3	57.5	56.3	-2.26%	7	70	3,973
2016-06-16	57.9	57.6	59.9	56.8	+1.05%	43	4,570	270,435
2016-06-15	57	57	60	56.5	-0.18%	36	1,720	99,442
2016-06-14	57.2	57.1	57.5	56	-4.03%	19	1,320	74,177
2016-06-10	59.8	59.5	59.8	57.4	+1.36%	5	50	2,960
2016-06-09	59.7	58.7	60	56.8	+2.98%	31	2,090	123,555
2016-06-08	57.1	57	61.9	55	-1.72%	60	4,290	251,226
2016-06-07	57.6	58	58.8	57.5	-1.36%	19	4,490	263,443
2016-06-06	55.4	58.8	59.5	55.2	+6.91%	55	10,970	623,469
2016-06-03	55.8	55	55.8	55	-1.43%	16	930	51,247
2016-06-02	55	55.8	55.8	55	+1.45%	4	110	6,098
2016-06-01	55.3	55	56	55	-1.79%	16	860	47,723
2016-05-31	55.1	56	56	55.1	0.00%	7	510	28,539
2016-05-30	56.5	56	56.5	55.5	+0.54%	12	1,380	77,325
2016-05-27	57.4	55.7	57.4	54.9	-0.54%	49	2,550	141,085
2016-05-26	57.9	56	58.4	55.5	0.00%	38	1,160	65,091
2016-05-25	55.8	56	56.9	55	0.00%	36	3,080	171,592
2016-05-24	56	56	57	55.7	0.00%	22	2,420	135,334
2016-05-23	59.1	56	59.1	55.7	0.00%	67	3,590	203,088
2016-05-20	59.2	56	59.9	55.8	-6.67%	213	29,580	1,674,409
2016-05-19	60.5	60	60.5	59.5	-2.44%	37	1,530	91,725
2016-05-18	61.1	61.5	61.5	60.6	-0.49%	10	460	28,010
2016-05-17	61.9	61.8	63.3	61	0.00%	29	1,460	90,624
2016-05-16	61.8	61.8	61.9	61.8	-1.59%	28	950	58,801
2016-05-13	61.9	62.8	62.8	61.8	+1.29%	11	350	21,700
2016-05-12	62	62	64	62	-2.21%	24	970	61,216
2016-05-11	62.1	63.4	64	62	+2.26%	13	800	50,272
2016-05-10	62.4	62	63	62	-2.97%	13	860	53,628
2016-05-06	62.9	63.9	63.9	62.5	+1.43%	19	3,010	190,663
2016-05-05	64.6	63	65	63	0.00%	19	1,810	115,883
2016-05-04	60.8	63	63	60.8	+0.16%	5	50	3,078
2016-04-29	63	62.9	63	62	-0.16%	22	660	41,138
2016-04-28	63.3	63	63.3	63	-1.41%	36	2,730	172,562
2016-04-27	64.3	63.9	64.3	63	-0.62%	41	2,820	179,249
2016-04-26	65.5	64.3	65.5	64.3	0.00%	10	610	39,304
2016-04-25	67.6	64.3	67.7	64.3	-1.83%	32	1,220	79,768
2016-04-22	66	65.5	67.7	65.4	-0.76%	32	66,180	4,367,788
2016-04-21	66.1	66	66.1	65.9	-0.75%	19	2,260	149,155
2016-04-20	66.9	66.5	66.9	66.5	-0.75%	15	330	21,985
2016-04-19	67.2	67	67.2	66.7	-0.45%	19	1,330	89,139
2016-04-18	68.5	67.3	69	67.3	-2.46%	3	130	8,886
2016-04-15	69	69	69	69	+0.29%	1	40	2,760
2016-04-14	68	68.8	68.8	67	-1.29%	20	560	37,703
2016-04-13	69.1	69.7	69.9	69.1	+3.87%	15	1,030	71,769
2016-04-12	72	67.1	72	67	-6.93%	80	1,900	130,071
2016-04-11	71.9	72.1	74.9	71.9	+1.41%	9	110	8,051
2016-04-08	71.4	71.1	72.9	70.8	-0.97%	8	110	7,888
2016-04-06	72.7	71.8	72.7	70	-1.64%	51	1,980	140,956
2016-04-05	72.9	73	73.2	72.3	0.00%	16	220	16,037
2016-04-04	73.1	73	73.1	73	-0.54%	2	20	1,461
2016-04-01	73.6	73.4	73.6	70	-1.87%	17	240	17,395
2016-03-31	75.4	74.8	75.4	70	-2.48%	25	580	43,126
2016-03-30	72.2	76.7	78	72.2	+6.23%	59	4,130	311,010
2016-03-29	72.3	72.2	73.5	72.2	-0.28%	5	100	7,250
2016-03-28	73.7	72.4	73.8	72.4	+0.42%	9	640	46,892
2016-03-25	71.9	72.1	74.7	70.7	+2.12%	56	2,640	195,048
2016-03-24	72.3	70.6	72.3	70.6	-5.74%	11	2,730	196,590
2016-03-23	70.9	74.9	75	70.4	+7.61%	33	1,010	72,910
2016-03-22	69.6	69.6	69.6	69.6	-0.14%	3	80	5,568
2016-03-21	70	69.7	70.5	69.7	-1.97%	18	270	18,928
2016-03-18	71.2	71.1	71.5	70.6	+0.14%	18	2,530	180,682
2016-03-17	74.1	71	74.1	71	-3.53%	24	1,390	99,153
2016-03-16	74.4	73.6	75	66.6	+2.22%	47	1,520	107,573
2016-03-15	65.5	72	78.9	65.5	+10.77%	260	7,420	546,748
2016-03-14	64.9	65	65.4	64.9	+0.15%	5	310	20,127
2016-03-11	63.3	64.9	65.5	63	+2.85%	31	1,550	100,015
2016-03-10	62.9	63.1	63.1	62.5	+1.45%	7	500	31,457
2016-03-09	63.5	62.2	63.6	62.2	-0.80%	10	250	15,653
2016-03-07	65	62.7	65	62.5	-3.39%	22	440	27,812
2016-03-04	64.9	64.9	64.9	64.9	+1.41%	2	20	1,298
2016-03-03	65	64	65	64	0.00%	3	60	3,865
2016-03-02	64	64	65	63.8	0.00%	8	130	8,388
2016-03-01	63.5	64	64.7	63.5	+0.79%	10	220	14,124
2016-02-29	64.8	63.5	64.9	61.9	-1.55%	36	990	63,338
2016-02-26	65.2	64.5	65.4	60	-0.92%	36	790	49,711
2016-02-25	62.8	65.1	66.5	60.5	+2.36%	70	1,260	81,162
2016-02-24	67	63.6	67	58.7	-5.78%	57	890	56,857
2016-02-22	66	67.5	68	66	+2.27%	19	410	27,567
2016-02-20	62.8	66	66	62.5	+1.69%	46	2,730	175,540
2016-02-19	60.6	64.9	65	59	+6.39%	77	2,820	175,608
2016-02-18	64.5	61	64.9	58.5	-4.69%	232	5,020	303,280
2016-02-17	60	64	67.3	60	+6.14%	158	3,790	237,599
2016-02-16	62.7	60.3	62.7	57.7	-3.83%	591	7,670	461,073
2016-02-15	58.1	62.7	64.6	57.2	+7.00%	439	9,540	588,683
2016-02-12	58.6	58.6	58.6	58.6	0.00%	2	80	4,688
2016-02-11	58	58.6	60.6	57.5	0.00%	13	210	12,259
2016-02-10	60.8	58.6	60.8	57	-3.46%	84	1,840	106,511
2016-02-08	60.2	60.7	61.1	57.5	-2.57%	41	2,730	163,650
2016-02-05	60.9	62.3	62.3	60.9	+3.32%	11	210	12,969
2016-02-04	59.1	60.3	60.4	58.9	-0.66%	12	220	13,142
2016-02-03	60.5	60.7	61.8	58	0.00%	52	1,290	76,124
2016-02-02	60.7	60.7	60.7	60.7	+4.12%	1	10	607
2016-02-01	58.2	58.3	58.4	58.2	+1.57%	8	290	16,905
2016-01-29	62.6	57.4	62.6	56.5	-8.31%	47	1,310	76,465
2016-01-28	62.8	62.6	62.8	62.6	+0.16%	4	50	3,135
2016-01-27	65	62.5	65	60.7	-3.99%	72	4,390	283,441
2016-01-26	65.9	65.1	71.2	62.7	-0.61%	32	560	38,595
2016-01-25	66.1	65.5	66.1	63.7	-0.30%	24	1,100	70,773
2016-01-22	64.5	65.7	71.3	51	+1.39%	194	4,400	277,093
2016-01-21	55.6	64.8	74.8	54.7	+15.92%	173	6,670	443,596
2016-01-20	52.1	55.9	62.7	50.1	+7.50%	158	6,110	338,220
2016-01-19	48.8	52	53.8	48.6	+5.05%	91	4,030	208,405
2016-01-18	49.6	49.5	49.8	45.7	-4.99%	67	2,220	105,191
2016-01-15	53.4	52.1	53.5	48.7	+0.58%	63	5,880	295,924
2016-01-14	53.5	51.8	53.5	51.8	-3.18%	8	100	5,214
2016-01-13	53.4	53.5	53.5	50	-0.19%	59	1,940	100,418
2016-01-12	53.4	53.6	53.8	46.7	+0.19%	62	3,420	173,392
2016-01-11	56.9	53.5	57.1	52.1	-6.14%	65	2,030	110,817
2016-01-06	55.2	57	57	55.2	+4.59%	23	1,060	59,993
2016-01-05	54	54.5	55.1	53.9	+2.44%	13	270	14,792
2016-01-04	56.9	53.2	57.7	53.2	0.00%	47	1,040	56,314

Архив котировок акции ROST по годам

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