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)
2019-12-30	65.2	64	67	64	-1.54%	38	4,420	286,190
2019-12-27	64	65	66	63.6	0.00%	42	3,750	244,870
2019-12-26	63.2	65	65.2	63.2	+1.88%	24	5,170	335,410
2019-12-25	64.6	63.8	64.6	63.2	-0.93%	46	8,050	513,766
2019-12-24	65.8	64.4	66	63.8	+0.63%	46	2,530	163,066
2019-12-23	65.8	64	65.8	62.8	-2.14%	84	6,180	396,986
2019-12-20	64	65.4	66.8	62.8	+2.19%	87	10,230	662,390
2019-12-19	64.8	64	66.6	63	-0.62%	68	6,830	437,486
2019-12-18	62.2	64.4	67.4	62	+3.87%	158	10,650	689,554
2019-12-17	61.2	62	62.8	60	0.00%	167	21,850	1,332,098
2019-12-16	61.8	62	62	61.8	+0.32%	6	220	13,622
2019-12-13	61.6	61.8	61.8	61.6	+0.32%	13	1,400	86,276
2019-12-12	62.2	61.6	62.2	61	0.00%	13	920	56,708
2019-12-11	61.2	61.6	62	61	+0.65%	14	1,420	87,086
2019-12-10	61.6	61.2	61.6	60.2	-0.65%	82	15,910	961,936
2019-12-09	62	61.6	62	60.4	-0.32%	85	7,410	452,380
2019-12-06	62	61.8	63.4	60.8	-1.28%	98	8,510	525,290
2019-12-05	62.6	62.6	62.6	61.8	+0.32%	22	1,930	119,984
2019-12-04	63.4	62.4	63.6	61.8	-1.89%	64	5,420	338,484
2019-12-03	66.4	63.6	68.2	62.4	-3.05%	94	7,920	512,526
2019-12-02	65.6	65.6	65.6	65.6	0.00%	1	70	4,592
2019-11-29	65.4	65.6	66.6	63.6	-0.91%	33	6,110	397,230
2019-11-28	65.2	66.2	67	65.2	+2.48%	13	1,130	74,698
2019-11-27	64.6	64.6	67	64.6	-2.12%	50	4,630	306,008
2019-11-26	67.8	66	68.6	64	-2.65%	83	6,240	416,134
2019-11-25	64	67.8	68	63.4	+6.27%	62	6,640	433,836
2019-11-22	63.8	63.8	63.8	62.6	-0.93%	38	2,240	142,554
2019-11-21	65.4	64.4	65.4	61.8	-0.92%	67	7,280	461,412
2019-11-20	66	65	66	65	-0.31%	9	710	46,434
2019-11-19	65.2	65.2	65.2	65	-0.31%	9	680	44,318
2019-11-18	66.2	65.4	67.6	65.4	0.00%	29	1,200	79,828
2019-11-15	66	65.4	66	65.4	-0.91%	17	1,380	90,450
2019-11-14	65.8	66	66	65.8	-0.90%	6	80	5,278
2019-11-13	65.8	66.6	66.8	65.2	+0.91%	25	980	64,382
2019-11-12	66	66	67.2	65	-0.90%	47	2,450	161,380
2019-11-11	67	66.6	68.6	66	+0.30%	18	320	21,440
2019-11-08	66.4	66.4	66.8	65	-0.30%	30	1,420	93,848
2019-11-07	70.4	66.6	70.4	66.2	-3.20%	71	5,290	352,850
2019-11-06	66.6	68.8	76.8	66.6	+4.88%	171	18,220	1,295,396
2019-11-05	64.8	65.6	67	64.6	+0.92%	16	640	42,364
2019-11-01	64.8	65	66	64.8	-3.27%	33	1,440	94,060
2019-10-31	64	67.2	70	64	+5.00%	85	4,810	321,730
2019-10-30	64.2	64	66.8	64	-0.93%	32	1,330	87,502
2019-10-29	64.8	64.6	64.8	63.8	0.00%	7	630	40,568
2019-10-28	64.4	64.6	65.6	64	+0.94%	10	630	40,656
2019-10-25	65.4	64	65.4	63.8	-1.84%	15	530	34,002
2019-10-24	72.8	65.2	72.8	65	-3.83%	26	800	52,798
2019-10-23	66	67.8	69.4	66	+3.99%	14	510	34,592
2019-10-22	66.2	65.2	66.6	64.4	-1.21%	15	690	45,456
2019-10-21	67.8	66	67.8	66	-0.60%	5	130	8,618
2019-10-18	64.8	66.4	66.6	64.2	+0.61%	17	1,340	87,700
2019-10-17	68.4	66	68.4	65.2	+0.61%	13	190	12,752
2019-10-16	64.2	65.6	67	64.2	+2.18%	18	1,240	81,846
2019-10-15	64.8	64.2	64.8	63.2	-0.62%	10	410	26,330
2019-10-14	64.6	64.6	64.6	64.6	+1.25%	4	250	16,150
2019-10-11	66	63.8	66	61.8	-2.74%	61	7,650	479,720
2019-10-10	65.4	65.6	68.8	65	+0.92%	10	240	15,848
2019-10-09	65.4	65	66.4	64.2	-1.52%	22	1,080	70,280
2019-10-08	66	66	66	66	0.00%	1	40	2,640
2019-10-07	65.6	66	69.2	65.4	-0.30%	22	890	59,494
2019-10-04	66.2	66.2	66.2	66.2	-1.19%	6	100	6,620
2019-10-02	67	67	67	66	+0.30%	9	480	32,058
2019-10-01	66.4	66.8	66.8	66.2	-0.60%	4	160	10,622
2019-09-30	66.8	67.2	68.4	66.8	+0.30%	10	350	23,782
2019-09-27	66.2	67	68.4	65.6	+1.21%	11	520	34,860
2019-09-26	66.2	66.2	66.2	66.2	-1.19%	5	110	7,282
2019-09-25	67	67	67.6	67	+0.30%	5	150	10,076
2019-09-24	67	66.8	67.6	66.8	-0.60%	24	460	30,904
2019-09-23	67.2	67.2	67.2	65.2	+0.30%	29	3,210	211,652
2019-09-20	67.4	67	67.4	67	-0.59%	7	160	10,746
2019-09-19	67.2	67.4	67.8	67.2	+0.30%	6	150	10,094
2019-09-18	68	67.2	68	67	+0.30%	7	80	5,388
2019-09-17	67.6	67	68	67	-2.33%	10	790	53,044
2019-09-16	68.6	68.6	68.6	68.4	0.00%	9	410	28,108
2019-09-13	68.8	68.6	68.8	68.2	+1.48%	9	170	11,632
2019-09-12	68.4	67.6	68.4	67.6	-2.03%	14	460	31,426
2019-09-11	68.2	69	71	65.4	+0.58%	60	5,780	399,216
2019-09-09	68.2	68.6	68.6	68.2	+1.18%	2	110	7,534
2019-09-06	68.4	67.8	68.8	67.8	-1.45%	12	300	20,442
2019-09-05	69.6	68.8	69.6	68.6	-1.43%	16	3,390	234,062
2019-09-04	69.2	69.8	69.8	68.8	+0.87%	31	18,850	1,300,280
2019-09-03	68.8	69.2	70	68.8	0.00%	12	630	43,900
2019-09-02	69.2	69.2	70	68.4	0.00%	20	1,790	123,944
2019-08-30	69.2	69.2	70	68.4	0.00%	15	3,860	268,156
2019-08-29	69.8	69.2	69.8	69	0.00%	27	5,740	397,090
2019-08-28	69.2	69.2	70	69.2	+0.29%	5	500	34,610
2019-08-27	70	69	70.2	69	0.00%	16	1,280	89,714
2019-08-26	69	69	70.2	69	-1.99%	7	490	34,114
2019-08-23	68.6	70.4	70.4	68.6	0.00%	13	1,920	132,860
2019-08-22	69.4	70.4	70.4	69	+1.44%	11	980	67,820
2019-08-21	70.4	69.4	70.4	69.4	+0.29%	3	30	2,102
2019-08-20	68.4	69.2	70	68.4	-1.14%	8	1,230	85,124
2019-08-19	68.8	70	70	68.8	+2.04%	15	2,550	177,100
2019-08-16	69	68.6	69	68.2	-0.87%	11	600	41,098
2019-08-15	70.6	69.2	70.6	68.8	-1.14%	9	360	24,940
2019-08-14	68.4	70	76.6	68.4	+2.94%	197	12,440	907,540
2019-08-13	68.4	68	68.6	65	+0.59%	42	3,360	223,048
2019-08-12	67.8	67.6	69.6	66.2	-0.59%	47	2,410	162,508
2019-08-09	68	68	71.2	67	-3.68%	56	7,270	493,074
2019-08-08	69	70.6	70.6	68.4	+0.86%	9	650	44,780
2019-08-07	69	70	71.6	69	-0.28%	6	60	4,208
2019-08-06	71	70.2	71	69	+2.03%	27	1,280	90,014
2019-08-05	68.2	68.8	69.2	68.2	+0.29%	12	870	59,698
2019-08-02	70	68.6	70.2	68.2	-0.58%	15	1,890	129,426
2019-08-01	70.4	69	70.4	67.4	-1.43%	38	3,760	260,574
2019-07-31	70.4	70	71.2	67.8	+0.29%	21	1,140	79,714
2019-07-30	70.4	69.8	70.4	68.6	-1.69%	6	440	30,812
2019-07-29	70.6	71	71	68.4	+3.80%	20	1,340	93,594
2019-07-26	69	68.4	71	68.4	-0.58%	13	930	64,826
2019-07-25	69	68.8	69.6	68.4	-0.58%	17	1,510	104,472
2019-07-24	69.2	69.2	69.2	69.2	0.00%	3	30	2,076
2019-07-23	70.2	69.2	70.2	69.2	0.00%	6	140	9,816
2019-07-22	71.4	69.2	71.6	69	-1.70%	20	630	44,026
2019-07-19	75.6	70.4	75.6	70.2	-2.49%	35	3,430	242,430
2019-07-18	72.2	72.2	72.2	72.2	-0.55%	2	50	3,610
2019-07-17	72.6	72.6	72.6	72.6	0.00%	2	160	11,616
2019-07-16	73	72.6	73	72.6	-2.68%	4	130	9,478
2019-07-15	76	74.6	76	72.2	+2.75%	4	250	18,288
2019-07-12	72.8	72.6	72.8	72.2	-1.89%	8	490	35,622
2019-07-11	72.8	74	74.2	70.2	-0.80%	22	1,360	99,452
2019-07-10	74.6	74.6	74.6	74.2	+0.81%	9	1,160	86,340
2019-07-09	73	74	74.2	72	+3.64%	31	1,650	121,348
2019-07-08	71.4	71.4	72	71.2	+0.28%	8	280	20,034
2019-07-05	70.8	71.2	72.2	70.4	0.00%	18	1,650	117,246
2019-07-04	70.2	71.2	71.4	69.6	-0.84%	13	1,560	109,736
2019-07-03	72.2	71.8	72.8	70	-1.10%	10	360	25,678
2019-07-02	71.4	72.6	75.8	68.4	+2.25%	78	6,230	444,592
2019-07-01	71.4	71	71.4	70	-2.20%	19	700	49,270
2019-06-28	71.4	72.6	72.6	70.4	+0.83%	27	1,510	107,024
2019-06-27	72	72	72.8	71.8	-0.28%	9	1,050	75,858
2019-06-26	72.8	72.2	77	72.2	0.00%	42	2,640	198,330
2019-06-25	71	72.2	73	70.6	0.00%	29	1,870	133,264
2019-06-24	71.2	72.2	75	70.6	-0.82%	41	2,630	193,416
2019-06-21	69.2	72.8	81.8	69.2	+6.12%	497	48,640	3,729,126
2019-06-20	69	68.6	70.6	68.6	-0.58%	31	2,580	178,612
2019-06-19	68	69	69.6	67.6	+0.29%	20	900	61,708
2019-06-18	69.4	68.8	69.4	67.8	-0.58%	14	250	17,174
2019-06-17	67.2	69.2	76	65.6	+1.17%	114	8,650	597,200
2019-06-14	68.4	68.4	69	67.6	+0.29%	18	520	35,336
2019-06-13	70.6	68.2	70.6	68	+0.89%	28	870	59,932
2019-06-11	67.8	67.6	70.2	67.6	-0.59%	71	3,060	209,412
2019-06-10	70.2	68	71	66.4	-2.02%	35	1,570	106,744
2019-06-07	69	69.4	70	67	-1.42%	39	1,590	108,300
2019-06-06	71.6	70.4	71.6	68.4	-0.28%	19	620	42,990
2019-06-05	70.8	70.6	71.4	67.4	+1.15%	78	6,860	474,976
2019-06-04	70.4	69.8	70.4	66.8	+2.95%	49	24,080	1,680,254
2019-06-03	68	67.8	69.8	66.6	+0.59%	61	3,160	215,538
2019-05-31	67.8	67.4	68.2	66	-0.88%	24	950	63,366
2019-05-30	66	68	68.4	66	0.00%	13	670	45,266
2019-05-29	67.2	68	68.2	67	-0.29%	10	650	43,726
2019-05-28	67.4	68.2	68.6	67.4	0.00%	9	380	25,684
2019-05-27	66.2	68.2	70.4	64.8	+0.59%	130	17,780	1,197,780
2019-05-24	66.2	67.8	68	65.8	+3.04%	24	540	35,846
2019-05-23	66.8	65.8	67	65.8	-2.37%	29	3,550	233,982
2019-05-22	66.2	67.4	68	65.8	-0.30%	35	1,110	74,306
2019-05-21	67.2	67.6	67.6	67	-0.29%	9	710	47,678
2019-05-20	67.2	67.8	68.6	67.2	-0.29%	11	240	16,302
2019-05-17	67.4	68	68	66.4	+2.10%	26	650	43,692
2019-05-16	67	66.6	68.4	65.6	-0.30%	29	870	58,078
2019-05-15	66.6	66.8	69.2	66	-0.89%	32	1,260	83,772
2019-05-14	69.4	67.4	69.4	67.2	-2.88%	13	450	30,580
2019-05-13	69.8	69.4	69.8	67.8	+2.06%	4	170	11,756
2019-05-10	70.8	68	70.8	68	-2.02%	13	900	61,364
2019-05-08	69.4	69.4	69.4	68.6	+0.29%	11	690	47,442
2019-05-07	71.2	69.2	71.2	69.2	0.00%	30	720	50,230
2019-05-06	72.8	69.2	72.8	68	-2.81%	88	25,150	1,733,898
2019-05-03	70.6	71.2	71.4	69	+2.89%	43	1,650	116,762
2019-05-02	69.8	69.2	74	67.8	-3.35%	124	6,690	463,190
2019-04-30	71.2	71.6	75.4	70.8	-0.56%	97	8,450	618,548
2019-04-29	74.6	72	74.6	71	-2.44%	37	2,520	181,412
2019-04-26	72.8	73.8	76.8	70.2	+1.65%	162	10,870	802,758
2019-04-25	67.2	72.6	75.8	65.8	+6.45%	470	41,150	2,926,464
2019-04-24	71.6	68.2	73.6	66.6	-4.75%	413	22,200	1,554,870
2019-04-23	61.4	71.6	74.8	60	+18.54%	1556	146,620	10,023,202
2019-04-22	60.2	60.4	61.6	59.8	-0.98%	134	21,130	1,273,564
2019-04-19	61.2	61	63.4	59	0.00%	457	30,700	1,859,390
2019-04-18	63.4	61	63.6	60	-4.09%	440	47,380	2,883,480
2019-04-17	63.4	63.6	63.8	62.6	+0.32%	63	3,930	249,184
2019-04-16	64.4	63.4	64.8	61.6	-1.86%	292	18,020	1,131,756
2019-04-15	68.8	64.6	70.6	63.4	-1.82%	703	52,430	3,476,836
2019-04-12	65.2	65.8	68	61.2	+0.92%	551	42,430	2,728,264
2019-04-11	68.6	65.2	68.6	65	-4.40%	238	26,830	1,761,548
2019-04-10	68.8	68.2	73	66.2	-2.01%	275	22,150	1,509,526
2019-04-09	73	69.6	74	66	-5.95%	438	63,830	4,401,470
2019-04-08	72.6	74	74.6	70	+1.93%	386	23,140	1,674,306
2019-04-05	85	72.6	88.8	69.2	-12.53%	1154	201,010	14,737,734
2019-04-04	85	83	88.8	67.8	+2.47%	1778	302,890	22,892,306
2019-04-03	74.6	81	86.6	68.8	+9.46%	1102	147,830	11,114,358
2019-04-02	74	74	74.6	70	+2.78%	78	5,200	381,246
2019-04-01	67	72	72	65.2	+6.19%	133	5,460	378,134
2019-03-29	69.8	67.8	69.8	66.8	-1.17%	9	90	6,106
2019-03-28	68.4	68.6	71	66	+0.88%	50	1,680	113,770
2019-03-27	69.8	68	69.8	66.4	-2.58%	21	680	45,856
2019-03-26	69.8	69.8	69.8	68.6	+0.29%	13	170	11,818
2019-03-25	68.4	69.6	69.8	68	+0.29%	18	280	19,374
2019-03-22	67.4	69.4	69.6	67	-0.29%	27	390	26,554
2019-03-21	69.6	69.6	70	67.2	-0.29%	25	1,350	94,068
2019-03-20	68.6	69.8	69.8	66	+1.75%	197	10,640	715,526
2019-03-19	70.4	68.6	71	65	-2.83%	152	11,690	785,724
2019-03-18	67.2	70.6	75	66.8	+3.82%	424	13,290	953,436
2019-03-15	69.8	68	70.4	66.6	-2.58%	86	3,600	244,744
2019-03-14	70.2	69.8	71.4	69.8	-1.13%	28	630	44,548
2019-03-13	72.2	70.6	74.8	68.8	-3.29%	99	4,520	319,034
2019-03-12	71.2	73	76.6	70.2	+1.67%	138	5,790	428,444
2019-03-11	73	71.8	73.4	70	-5.03%	105	4,340	310,302
2019-03-07	78	75.6	78	72	+4.13%	227	9,110	685,360
2019-03-06	80.8	72.6	89	69	-8.56%	866	58,220	4,399,390
2019-03-05	75	79.4	90	68	+12.15%	929	59,950	4,747,108
2019-03-04	61.6	70.8	82.8	60.6	+14.94%	661	43,560	3,223,236
2019-03-01	60.2	61.6	62.8	60	-0.65%	37	1,440	87,238
2019-02-28	63.2	62	63.6	60	+0.98%	52	1,730	106,666
2019-02-27	65.4	61.4	65.4	58.2	-6.97%	166	15,410	937,580
2019-02-26	66	66	66	66	-3.51%	3	40	2,640
2019-02-25	69	68.4	69.2	66.6	+0.88%	16	380	26,158
2019-02-22	68	67.8	68	62.2	0.00%	61	10,190	667,774
2019-02-21	68.8	67.8	68.8	67.8	-1.45%	15	1,880	127,634
2019-02-20	68.8	68.8	68.8	68.8	-0.29%	1	10	688
2019-02-19	69	69	69	69	0.00%	1	10	690
2019-02-18	69.8	69	70	69	-0.86%	9	150	10,438
2019-02-15	70.2	69.6	70.2	69	-0.57%	10	2,130	147,298
2019-02-14	70.2	70	70.2	69.6	-1.13%	11	3,100	216,954
2019-02-13	71.2	70.8	71.2	70	-1.67%	12	2,450	173,184
2019-02-12	72.4	72	72.4	71.4	-2.70%	7	2,020	146,020
2019-02-11	71.2	74	75	71.2	0.00%	14	2,620	193,210
2019-02-08	74	74	74	74	+2.78%	1	50	3,700
2019-02-06	72.6	72	72.8	71.6	-1.91%	5	460	33,112
2019-02-05	73	73.4	73.4	72.8	+3.09%	11	340	24,822
2019-02-04	71.4	71.2	71.4	71.2	-3.26%	3	200	14,242
2019-02-01	72.8	73.6	73.6	72.8	+0.82%	3	30	2,200
2019-01-31	72.9	73	73	72.9	-0.14%	3	40	2,917
2019-01-30	72.9	73.1	73.1	72.9	+0.55%	4	1,080	78,842
2019-01-29	71.6	72.7	74.2	71.6	+0.69%	4	50	3,654
2019-01-28	72.9	72.2	74.5	70.8	-0.41%	12	420	30,247
2019-01-25	72.9	72.5	73.4	72	+1.26%	7	630	45,972
2019-01-23	73	71.6	74	71	-1.92%	11	1,240	89,454
2019-01-22	73.1	73	73.1	73	-0.95%	4	310	22,633
2019-01-21	73.7	73.7	73.7	73.7	+0.14%	1	10	737
2019-01-18	71.7	73.6	73.6	71.7	-1.08%	5	1,170	85,805
2019-01-17	71.5	74.4	74.4	71.5	-0.80%	7	1,230	88,546
2019-01-16	74.5	75	75.6	71.1	+0.40%	12	1,620	122,010
2019-01-15	71.2	74.7	74.7	71	+2.05%	8	940	66,884
2019-01-11	69.7	73.2	73.2	69.7	+2.09%	11	1,090	77,923
2019-01-10	70.5	71.7	71.7	69	-0.28%	10	360	25,189
2019-01-09	70.4	71.9	71.9	68.5	+2.42%	10	620	43,707
2019-01-03	74.2	70.2	74.2	70	0.00%	4	40	2,883

Архив котировок акции ROST по годам

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