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)
2020-12-30	63.8	64	64	62.8	+0.63%	16	860	54,788
2020-12-29	64.6	63.6	64.6	62.8	-1.85%	45	2,280	144,736
2020-12-28	65	64.8	65	64	+0.62%	19	530	34,068
2020-12-25	63.8	64.4	67	63.4	+1.58%	56	5,060	331,152
2020-12-24	64	63.4	64.2	63	-0.94%	16	390	24,778
2020-12-23	63.8	64	64.2	63.4	-0.93%	32	1,540	98,102
2020-12-22	63.4	64.6	64.6	63.2	+0.94%	14	520	33,362
2020-12-21	65.4	64	65.4	63.4	-1.84%	25	1,450	92,872
2020-12-18	65.4	65.2	65.4	64.2	+1.24%	32	830	53,896
2020-12-17	65.4	64.4	65.4	64.4	-1.53%	22	550	35,528
2020-12-16	65	65.4	65.4	64.2	+0.62%	32	1,020	66,218
2020-12-15	63.2	65	65	63.2	+3.17%	41	1,510	96,658
2020-12-14	64.8	63	64.8	62.6	-2.48%	89	2,940	186,154
2020-12-11	65.2	64.6	66	64	-2.12%	89	5,780	373,332
2020-12-10	66.2	66	66.2	65.2	0.00%	22	270	17,748
2020-12-09	65.8	66	66.4	64.8	+0.61%	71	4,810	316,530
2020-12-08	65.6	65.6	66.8	65	+0.31%	91	4,840	318,702
2020-12-07	67.6	65.4	67.6	62.6	-2.97%	167	11,290	734,130
2020-12-04	69	67.4	69	63.2	-3.16%	259	26,310	1,730,794
2020-12-03	70.2	69.6	70.4	66.4	+0.87%	167	7,740	527,468
2020-12-02	65.6	69	70	65.6	+2.99%	183	13,640	934,218
2020-12-01	67.8	67	70	65.4	-0.59%	156	9,700	662,398
2020-11-30	65.8	67.4	68	65.2	+2.43%	88	2,460	163,472
2020-11-27	66	65.8	66.4	64.4	+0.30%	47	2,140	139,698
2020-11-26	67.8	65.6	67.8	63.6	-1.80%	60	4,440	284,624
2020-11-25	67.8	66.8	68.2	65.6	-0.30%	64	1,790	119,326
2020-11-24	63	67	68	63	+6.69%	368	20,070	1,323,934
2020-11-23	63.4	62.8	63.4	62.6	-2.48%	49	2,990	188,312
2020-11-20	64.6	64.4	64.6	63.2	+1.26%	35	1,220	77,826
2020-11-19	65	63.6	65	63.4	-1.24%	35	1,320	84,518
2020-11-18	62.8	64.4	67	62.2	+2.88%	181	14,860	973,914
2020-11-17	62.8	62.6	62.8	62	-0.95%	23	540	33,754
2020-11-16	64.6	63.2	66	61.2	-0.94%	49	3,260	206,262
2020-11-13	63.2	63.8	64.4	63.2	+0.31%	18	2,680	171,234
2020-11-12	64.6	63.6	64.6	62.8	+0.32%	13	300	19,010
2020-11-11	63.6	63.4	63.6	62.8	+1.28%	16	420	26,496
2020-11-10	64.4	62.6	64.4	62.2	-1.26%	36	1,270	79,740
2020-11-09	62	63.4	65.2	62	+2.26%	102	4,160	264,878
2020-11-06	62	62	62	61	-0.64%	23	7,470	461,166
2020-11-05	62.6	62.4	62.6	61.8	+0.32%	16	420	26,072
2020-11-03	62.6	62.2	62.6	62	+0.32%	13	360	22,430
2020-11-02	62	62	62.6	61.8	-0.32%	23	2,510	155,896
2020-10-30	61	62.2	62.6	60.2	+1.97%	42	2,730	167,778
2020-10-29	62.2	61	62.2	60.4	-0.97%	43	2,160	131,822
2020-10-28	62.6	61.6	62.6	61.4	-1.91%	13	390	23,990
2020-10-27	62.6	62.8	62.8	62	-0.95%	10	620	38,538
2020-10-26	63.8	63.4	64	62.6	-0.94%	17	680	42,934
2020-10-23	63.8	64	64	63.2	+1.59%	14	2,840	180,164
2020-10-22	62.8	63	64	61.8	0.00%	69	2,540	159,464
2020-10-21	64.8	63	65	61.8	-2.48%	104	5,930	372,622
2020-10-20	66	64.6	68	64	-2.12%	282	27,770	1,826,470
2020-10-19	62.2	66	66	62.2	+4.76%	302	24,590	1,598,906
2020-10-16	63.4	63	63.4	61.2	+0.32%	32	2,730	170,972
2020-10-15	63.4	62.8	64.4	62.6	-0.63%	32	2,340	149,196
2020-10-14	63	63.2	64	62.6	+1.28%	42	5,950	376,850
2020-10-13	64.4	62.4	64.4	61.4	-0.95%	32	1,330	83,304
2020-10-12	61.2	63	63.4	61.2	+1.94%	58	6,720	422,470
2020-10-09	61.8	61.8	61.8	61.2	+0.98%	8	80	4,932
2020-10-08	62	61.2	62	61	-1.29%	20	1,720	105,496
2020-10-07	62	62	62	61.4	+0.32%	7	170	10,496
2020-10-06	60.8	61.8	62	60.6	+0.32%	48	2,930	180,530
2020-10-05	61.4	61.6	61.8	61.4	+0.33%	14	1,530	93,990
2020-10-02	61	61.4	61.8	60	+0.66%	46	4,910	299,222
2020-10-01	60.4	61	62	60.4	+0.66%	42	3,250	199,174
2020-09-30	61.2	60.6	61.8	60.2	-1.94%	69	6,600	400,218
2020-09-29	61	61.8	61.8	61	+0.98%	16	970	59,344
2020-09-28	61.8	61.2	62	61	+0.33%	29	2,320	142,434
2020-09-25	62	61	62	61	-0.33%	4	60	3,680
2020-09-24	61.2	61.2	62.2	61.2	-0.97%	34	2,580	159,646
2020-09-23	61.6	61.8	62.2	61.4	+0.65%	16	400	24,674
2020-09-22	62.2	61.4	62.2	61.2	-1.29%	45	2,970	182,308
2020-09-21	62.2	62.2	64.4	61.6	-0.32%	83	4,480	281,296
2020-09-18	62	62.4	63.6	62	+0.65%	48	1,840	115,320
2020-09-17	63.4	62	63.4	61.2	-1.59%	26	1,440	89,066
2020-09-16	63.8	63	64	62.6	0.00%	20	940	59,190
2020-09-15	62.8	63	64	61.6	+0.32%	60	3,830	241,196
2020-09-14	65	62.8	65	61.2	+0.32%	50	2,240	138,252
2020-09-11	61.2	62.6	67	61	+0.97%	72	9,260	593,158
2020-09-10	61	62	62	61	+0.32%	17	450	27,734
2020-09-09	61.2	61.8	62	61	+0.98%	15	690	42,156
2020-09-08	61	61.2	62	60.8	-0.65%	23	1,020	62,648
2020-09-07	62.2	61.6	62.6	60.6	-1.28%	43	2,640	162,140
2020-09-04	62.4	62.4	62.6	61.6	-0.95%	22	2,570	159,402
2020-09-03	62.8	63	63.2	62	+1.61%	33	2,980	187,192
2020-09-02	63	62	63.4	62	-0.32%	54	3,080	193,142
2020-09-01	62.4	62.2	63.2	61.8	0.00%	27	970	60,694
2020-08-31	62	62.2	62.4	61.6	+0.32%	19	460	28,444
2020-08-28	61.6	62	62.8	61.6	+0.65%	38	1,620	100,656
2020-08-27	62.6	61.6	62.6	61.6	-0.96%	13	390	24,240
2020-08-26	62.8	62.2	63	62	-0.32%	21	520	32,416
2020-08-25	62	62.4	62.8	62	+0.65%	21	590	36,816
2020-08-24	63	62	63.8	61.8	-0.32%	27	1,150	71,866
2020-08-21	62	62.2	63.8	61.6	0.00%	103	6,170	386,882
2020-08-20	63.8	62.2	64	59.6	-2.20%	107	11,550	704,482
2020-08-19	62.4	63.6	63.8	62.2	+1.92%	33	1,930	121,382
2020-08-18	63	62.4	63.2	62.4	0.00%	18	1,320	83,266
2020-08-17	64.6	62.4	64.6	61	-0.64%	97	5,610	350,922
2020-08-14	63.8	62.8	64.8	62.6	-2.18%	42	2,420	153,360
2020-08-13	61	64.2	64.8	61	+0.63%	106	9,330	589,816
2020-08-12	62.4	63.8	69	61	+3.57%	432	46,990	3,009,188
2020-08-11	62.4	61.6	62.8	60.8	-0.65%	35	1,830	113,250
2020-08-10	62	62	62.6	60.6	-0.64%	60	3,710	227,672
2020-08-07	60.8	62.4	66	60.8	+0.65%	48	4,740	296,134
2020-08-06	61.4	62	62	61.4	+1.97%	8	510	31,554
2020-08-05	62.8	60.8	62.8	60.8	-1.94%	34	5,830	358,392
2020-08-04	61.2	62	62.8	60.8	+0.32%	27	1,900	118,214
2020-08-03	61	61.8	62	60.4	+0.32%	23	840	51,570
2020-07-31	61	61.6	62.8	61	+0.98%	30	2,210	137,260
2020-07-30	62.2	61	62.8	61	-0.97%	36	1,570	97,572
2020-07-29	61.4	61.6	62.2	60.8	+0.33%	42	1,890	116,244
2020-07-28	61	61.4	63	60	+1.99%	105	9,310	573,698
2020-07-27	60.6	60.2	60.8	60.2	-0.66%	14	1,700	102,732
2020-07-24	60	60.6	60.8	59.4	+0.66%	22	860	51,556
2020-07-23	60.4	60.2	60.8	59.8	0.00%	27	1,000	60,408
2020-07-22	60.2	60.2	60.4	60.2	-0.66%	8	370	22,284
2020-07-21	60.4	60.6	60.8	60	+0.66%	31	2,220	133,714
2020-07-20	60	60.2	61	59.8	-0.33%	30	3,570	216,426
2020-07-17	60.4	60.4	60.8	60.2	-0.66%	13	310	18,764
2020-07-16	60.8	60.8	61	60.8	0.00%	8	530	32,312
2020-07-15	60.2	60.8	60.8	59	-0.33%	35	3,280	195,776
2020-07-14	60	61	61	60	+0.33%	18	970	58,412
2020-07-13	61	60.8	61	60.2	-0.33%	8	320	19,324
2020-07-10	60.4	61	61.6	60.4	+0.66%	11	250	15,268
2020-07-09	61.6	60.6	62.6	60	+0.33%	48	3,110	190,090
2020-07-08	61.6	60.4	61.8	60.2	-1.31%	19	1,330	81,574
2020-07-07	61.2	61.2	61.6	60	+0.33%	23	1,830	111,362
2020-07-06	60.2	61	62.2	60	+0.33%	35	1,780	110,272
2020-07-03	61.6	60.8	62.4	60.8	0.00%	26	1,820	111,380
2020-07-02	62.8	60.8	62.8	60.6	-0.98%	19	2,200	134,100
2020-06-30	60.4	61.4	63	60	-0.32%	66	9,970	612,320
2020-06-29	59	61.6	61.6	59	+3.36%	51	6,920	423,296
2020-06-26	60.8	59.6	61.2	59.2	-1.32%	56	3,530	212,758
2020-06-25	60	60.4	61.8	59	-1.95%	107	14,420	862,300
2020-06-23	61.8	61.6	63.8	60	-3.14%	135	12,730	779,084
2020-06-22	62.4	63.6	64	62.4	+1.60%	20	1,130	71,788
2020-06-19	62.8	62.6	63	62.2	-0.32%	21	1,720	107,674
2020-06-18	63.6	62.8	64.2	62.4	0.00%	15	1,620	101,770
2020-06-17	64.2	62.8	64.2	62.2	-1.26%	24	2,260	142,144
2020-06-16	63	63.6	64.4	62.2	-1.85%	39	1,050	66,542
2020-06-15	65	64.8	65	63	+1.25%	25	2,010	127,974
2020-06-11	62.8	64	64	62.8	+1.27%	26	5,030	315,970
2020-06-10	63	63.2	63.2	62	+0.96%	51	4,060	254,490
2020-06-09	64.6	62.6	68	60	-2.19%	358	45,310	2,865,282
2020-06-08	59.2	64	70	59.2	+7.38%	678	98,290	6,375,002
2020-06-05	59	59.6	60.2	59	+0.68%	31	6,040	360,214
2020-06-04	58.8	59.2	59.8	58.8	0.00%	16	970	57,446
2020-06-03	59.2	59.2	60.2	58.4	-0.34%	81	10,150	601,270
2020-06-02	59.6	59.4	60	58.6	-0.67%	50	4,710	279,248
2020-06-01	59.6	59.8	60.2	59	+0.67%	42	6,290	374,026
2020-05-29	59.4	59.4	60.2	59	+0.34%	36	5,320	316,962
2020-05-28	60.6	59.2	60.6	59	-1.00%	59	10,070	599,656
2020-05-27	60	59.8	60.8	59.8	-0.33%	18	1,500	90,270
2020-05-26	60.6	60	60.8	60	-0.99%	48	2,710	163,292
2020-05-25	61	60.6	62.4	60	+0.66%	44	2,390	144,706
2020-05-22	60.2	60.2	60.4	59.4	+0.33%	9	540	32,450
2020-05-21	61.6	60	61.8	60	-1.32%	21	2,740	165,306
2020-05-20	59.6	60.8	61	59.6	+1.33%	11	350	21,204
2020-05-19	60.2	60	60.6	59	-0.33%	18	3,930	236,452
2020-05-18	61	60.2	62.6	59.8	-1.31%	50	4,110	251,492
2020-05-15	60	61	61	59.2	+2.35%	29	2,990	178,582
2020-05-14	59.2	59.6	62.8	58.4	+1.71%	164	20,020	1,201,718
2020-05-13	59	58.6	59.8	58.6	-0.34%	15	1,120	65,996
2020-05-12	58.8	58.8	59	58.4	+0.34%	23	1,310	77,228
2020-05-08	58.8	58.6	59	58	-0.34%	15	780	45,884
2020-05-07	58	58.8	58.8	58	+1.38%	15	1,440	84,414
2020-05-06	58	58	58.6	58	-1.02%	26	1,550	90,060
2020-05-05	58.2	58.6	58.8	58	+0.34%	15	770	45,024
2020-05-04	58.8	58.4	60	58	+0.34%	33	3,000	175,542
2020-04-30	59	58.2	59.6	58.2	-2.02%	27	3,870	227,044
2020-04-29	59.4	59.4	59.8	58.4	-0.34%	37	1,610	94,794
2020-04-28	59.2	59.6	59.6	57.8	+1.36%	38	2,010	117,704
2020-04-27	58.2	58.8	59.2	57.6	+1.38%	41	1,960	114,314
2020-04-24	58.6	58	58.6	57.8	+0.69%	14	700	40,580
2020-04-23	59	57.6	59	57.4	-1.37%	25	1,500	86,992
2020-04-22	58	58.4	59	57.4	+2.46%	18	910	53,096
2020-04-21	58	57	58.4	57	-3.06%	38	2,480	142,168
2020-04-20	58.8	58.8	59.6	58.2	0.00%	33	1,440	84,948
2020-04-17	58.6	58.8	59.8	57.8	+0.68%	42	3,360	197,020
2020-04-16	58	58.4	60	57	+1.04%	85	11,300	659,240
2020-04-15	59	57.8	59	56.8	+0.70%	57	3,700	214,060
2020-04-14	57.2	57.4	58.4	57.2	-1.37%	25	1,980	114,808
2020-04-13	58.2	58.2	59	57	-1.02%	72	6,760	391,822
2020-04-10	57.2	58.8	59	57.2	+0.68%	59	6,650	390,188
2020-04-09	58.4	58.4	59.2	57	0.00%	37	1,270	73,978
2020-04-08	58.2	58.4	59.4	57	-0.34%	131	8,700	502,520
2020-04-07	57	58.6	60.8	57	+3.17%	252	26,610	1,561,604
2020-04-06	55.2	56.8	56.8	53.4	+2.90%	183	22,900	1,240,010
2020-04-03	54.8	55.2	55.2	53.4	+0.36%	80	3,700	200,636
2020-04-02	55	55	56.8	53.4	0.00%	57	2,920	160,664
2020-04-01	55	55	55.6	54	0.00%	22	1,460	79,964
2020-03-31	53.8	55	56	53.8	+0.36%	33	1,840	100,392
2020-03-30	55.2	54.8	55.2	53	-0.36%	95	4,370	236,340
2020-03-27	54.8	55	56	54.8	+0.36%	17	850	47,246
2020-03-26	55	54.8	55	54.2	-0.36%	16	880	47,986
2020-03-25	56.4	55	58.8	54.2	-3.17%	108	5,600	311,800
2020-03-24	54.4	56.8	57	54.4	+2.90%	46	2,190	121,644
2020-03-23	54	55.2	59.2	54	-1.08%	36	2,010	110,206
2020-03-20	54.8	55.8	57.6	52.6	+2.20%	65	2,610	145,654
2020-03-19	53	54.6	55.8	53	+2.63%	40	2,030	108,512
2020-03-18	55	53.2	55.8	53.2	-2.21%	44	4,530	241,990
2020-03-17	53.4	54.4	55	53.2	+1.87%	29	1,050	56,404
2020-03-16	55	53.4	55	53.2	-4.98%	52	5,170	276,236
2020-03-13	55	56.2	56.4	54.4	+4.07%	43	4,130	227,490
2020-03-12	55.8	54	56	53.2	-4.93%	204	21,090	1,144,862
2020-03-11	57.6	56.8	58.8	55.8	-0.70%	67	4,090	231,486
2020-03-10	58	57.2	58	56	-4.67%	255	22,270	1,266,404
2020-03-06	65	60	65	58.8	-3.85%	173	17,120	1,018,240
2020-03-05	62.2	62.4	64.8	62.2	+1.96%	29	920	58,100
2020-03-04	61.6	61.2	61.6	61	-1.29%	25	3,320	202,798
2020-03-03	60.8	62	62.6	60.8	+0.65%	22	450	27,836
2020-03-02	61.2	61.6	64.8	60	+2.67%	96	8,450	518,788
2020-02-28	61.8	60	62	60	-3.85%	155	20,500	1,243,566
2020-02-27	63.8	62.4	64.2	62.4	-1.27%	44	2,140	135,554
2020-02-26	63.6	63.2	64.2	63	-2.17%	49	3,940	249,852
2020-02-25	64.4	64.6	65.2	63.6	-3.00%	43	2,380	152,882
2020-02-21	66.6	66.6	67	65.4	+0.30%	29	1,820	119,860
2020-02-20	66.8	66.4	67.4	65.6	-0.30%	22	1,800	119,868
2020-02-19	65.6	66.6	68	65	+1.52%	62	4,510	299,758
2020-02-18	66.8	65.6	66.8	64.6	-0.30%	46	6,710	439,406
2020-02-17	65.6	65.8	69.6	65	+0.61%	110	10,350	691,278
2020-02-14	66	65.4	66	64.2	-0.30%	44	6,140	401,274
2020-02-13	65.6	65.6	65.6	64.4	+1.86%	41	4,570	296,882
2020-02-12	64	64.4	66.8	64	+0.31%	96	12,030	785,340
2020-02-11	63.4	64.2	65.2	62.8	+1.26%	109	7,990	509,202
2020-02-10	63.4	63.4	64.6	62.6	-0.94%	53	2,560	163,028
2020-02-07	64.4	64	65	63.4	-0.62%	59	3,320	213,520
2020-02-06	63.8	64.4	64.8	63.6	+1.26%	48	2,770	177,028
2020-02-05	63.2	63.6	64.8	62.8	0.00%	106	7,370	469,290
2020-02-04	63	63.6	63.6	62.6	+0.63%	108	11,200	704,872
2020-02-03	62.8	63.2	63.8	62.4	+0.32%	98	6,040	380,394
2020-01-31	65.2	63	67.2	62	-2.78%	332	28,030	1,803,396
2020-01-30	62.2	64.8	80.8	62	+4.52%	1683	191,400	13,469,222
2020-01-29	62.2	62	63.2	61.8	0.00%	48	3,170	198,870
2020-01-28	63.2	62	63.4	61.6	-0.64%	89	34,070	2,109,612
2020-01-27	63.6	62.4	63.6	62	-2.50%	85	6,780	424,004
2020-01-24	64.4	64	64.4	64	0.00%	26	15,290	978,686
2020-01-23	64.2	64	65	64	-1.54%	23	4,820	311,772
2020-01-22	65	65	65.2	64.6	-0.31%	14	700	45,366
2020-01-21	66	65.2	66	64.4	-0.31%	29	3,290	213,394
2020-01-20	65.2	65.4	66	64.4	0.00%	46	4,400	288,826
2020-01-17	65.2	65.4	65.4	64.6	+1.55%	29	2,690	174,810
2020-01-16	66	64.4	66	64.4	-0.31%	24	1,060	68,642
2020-01-15	65	64.6	66	64.2	0.00%	32	1,780	115,824
2020-01-14	65.2	64.6	65.8	64.2	-0.92%	30	1,770	114,736
2020-01-13	65	65.2	66	64.4	+0.93%	15	540	35,138
2020-01-10	64.6	64.6	66.6	64.6	-0.62%	33	12,450	807,852
2020-01-09	65.8	65	65.8	64.6	-1.22%	21	910	59,086
2020-01-08	64.8	65.8	66	64.8	+2.17%	9	810	52,738
2020-01-06	65.2	64.4	66.2	64.4	-1.23%	9	560	36,722
2020-01-03	65.8	65.2	65.8	64.8	0.00%	12	410	26,926

Архив котировок акции ROST по годам

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