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)
2021-12-30	70	69.6	70	69	+0.29%	31	1,500	103,986
2021-12-29	69.2	69.4	69.8	69.2	+0.29%	20	1,420	98,690
2021-12-28	69.8	69.2	70	68.6	+0.29%	76	3,960	275,416
2021-12-27	70	69	70.6	68.2	-0.86%	93	4,080	282,476
2021-12-24	68.8	69.6	70.4	68.2	+0.87%	57	2,640	181,816
2021-12-23	69.6	69	72.4	68.2	-1.99%	144	7,440	516,850
2021-12-22	70	70.4	73.8	69	-0.56%	147	7,690	546,502
2021-12-21	70.8	70.8	71.8	69.2	-0.28%	88	5,670	398,868
2021-12-20	70	71	71.8	68.6	-1.39%	97	6,580	461,724
2021-12-17	73.2	72	73.2	69	-0.83%	94	3,010	212,266
2021-12-16	69.2	72.6	74.4	68.4	+5.22%	241	10,820	778,418
2021-12-15	68	69	69	67.8	+0.29%	48	2,270	155,494
2021-12-14	68.4	68.8	69.6	65.8	-1.71%	76	3,730	252,118
2021-12-13	70.4	70	71.4	67.4	-1.96%	171	6,300	436,564
2021-12-10	71.8	71.4	72.6	70.4	+0.56%	88	2,350	167,230
2021-12-09	75.4	71	77.6	69	-2.20%	392	30,550	2,186,928
2021-12-08	72.4	72.6	79	72	-3.20%	142	4,960	364,472
2021-12-07	70	75	78.6	70	+7.45%	971	47,150	3,537,486
2021-12-06	71	69.8	71.2	68.2	-1.97%	163	12,300	851,744
2021-12-03	73.6	71.2	74.4	70	-2.73%	183	16,770	1,189,804
2021-12-02	73.6	73.2	81.4	71.2	+1.39%	500	24,740	1,870,898
2021-12-01	71	72.2	73.6	70	+1.69%	233	16,030	1,150,698
2021-11-30	76	71	76.2	69	-6.08%	607	69,030	4,905,120
2021-11-29	77	75.6	79.2	74.8	-3.08%	215	18,470	1,407,400
2021-11-26	79.8	78	80.2	76.2	-2.74%	85	5,950	462,224
2021-11-25	77.2	80.2	81.4	77.2	-0.99%	66	3,810	305,856
2021-11-24	83	81	85	76	+1.25%	205	13,640	1,088,838
2021-11-23	82.4	80	83.8	79	-3.61%	111	9,910	793,026
2021-11-22	86	83	86	79.8	-3.71%	117	9,970	815,330
2021-11-19	85.2	86.2	87.8	84.4	-1.82%	52	2,930	252,796
2021-11-18	88.6	87.8	88.6	85.2	-1.79%	63	1,790	155,198
2021-11-17	88	89.4	89.8	86.4	-0.22%	84	3,410	299,120
2021-11-16	90	89.6	90	85.4	-0.44%	115	4,870	423,978
2021-11-15	89	90	94.2	87.6	-3.23%	179	7,620	691,992
2021-11-12	90.2	93	95.6	82.2	+2.42%	516	25,280	2,241,684
2021-11-11	95.8	90.8	96	89	-8.10%	527	30,780	2,819,518
2021-11-10	104.4	98.8	107.6	94.4	-5.18%	1269	79,760	7,892,648
2021-11-09	109.8	104.2	125	101.8	+2.36%	4728	438,870	51,033,642
2021-11-08	79.6	101.8	105	78.2	+28.54%	5240	458,550	44,311,842
2021-11-05	90	79.2	91.2	79.2	-12.20%	709	51,640	4,292,280
2021-11-03	73.6	90.2	98	73.6	+25.28%	5406	426,670	37,280,718
2021-11-02	72.8	72	73.8	72	-1.10%	16	220	16,066
2021-11-01	72.2	72.8	74	72.2	-0.27%	15	630	46,206
2021-10-29	72.6	73	73	71.8	+0.55%	28	690	49,788
2021-10-28	73.4	72.6	73.8	72	-1.09%	21	580	42,252
2021-10-27	73.6	73.4	73.8	72.8	+0.27%	14	880	64,318
2021-10-26	74	73.2	76	73	-1.08%	33	1,220	90,304
2021-10-25	72.8	74	74	72	+2.78%	66	4,080	296,678
2021-10-22	75.4	72	75.4	72	-2.70%	33	920	67,588
2021-10-21	74.8	74	75.6	73.2	+1.09%	59	4,000	297,332
2021-10-20	74.6	73.2	75.8	73.2	0.00%	67	3,620	269,110
2021-10-19	73	73.2	75.2	71.4	-0.27%	95	6,350	469,604
2021-10-18	73	73.4	73.6	72	-0.54%	75	3,030	221,018
2021-10-15	74.8	73.8	75.2	71.8	-1.07%	162	10,870	789,676
2021-10-14	75	74.6	76.4	74.2	-0.80%	74	5,490	410,228
2021-10-13	76.2	75.2	76.2	73.4	-1.31%	179	11,020	820,836
2021-10-12	76.8	76.2	76.8	74.2	-0.26%	134	8,280	625,008
2021-10-11	80	76.4	82	75.2	-2.05%	285	23,440	1,795,476
2021-10-08	79.2	78	88.4	74.6	-1.27%	575	45,700	3,613,834
2021-10-07	69.8	79	89	69.8	+14.16%	3722	287,790	23,607,532
2021-10-06	70.2	69.2	72.2	69	-2.81%	164	9,040	638,102
2021-10-05	72.8	71.2	72.8	70.2	-2.47%	222	12,660	901,164
2021-10-04	73	73	74.4	72.2	0.00%	118	8,390	614,262
2021-10-01	74	73	74	72.8	-1.62%	50	3,190	233,342
2021-09-30	73.6	74.2	74.8	72	-0.27%	99	5,300	389,016
2021-09-29	74.2	74.4	74.6	73.6	+0.54%	32	1,010	74,760
2021-09-28	75.2	74	75.4	74	-1.60%	67	2,140	159,616
2021-09-27	74.8	75.2	75.2	74.4	+0.80%	45	2,000	149,260
2021-09-24	76	74.6	79	72	-2.86%	182	9,890	740,772
2021-09-23	75.8	76.8	82	75.2	+2.67%	383	26,660	2,093,082
2021-09-22	75.4	74.8	76	74.4	-1.06%	76	3,010	226,290
2021-09-21	76.4	75.6	76.4	75.4	-0.79%	30	930	70,408
2021-09-20	76.8	76.2	76.8	75.4	-0.78%	95	2,300	174,936
2021-09-17	77	76.8	77.8	75.2	-0.26%	97	3,370	256,398
2021-09-16	76.8	77	77.2	75.8	+0.52%	69	2,570	196,394
2021-09-15	77.4	76.6	77.6	75.2	-0.78%	96	3,770	286,878
2021-09-14	76.4	77.2	77.2	75.4	+1.05%	69	3,260	248,824
2021-09-13	77.6	76.4	78.4	75.4	-2.05%	172	7,850	603,632
2021-09-10	77.6	78	78.4	77.4	0.00%	21	990	77,318
2021-09-09	78.4	78	78.4	77	-0.51%	71	3,460	268,060
2021-09-08	79	78.4	79.4	77.6	-0.25%	64	2,070	162,112
2021-09-07	80.8	78.6	80.8	77.4	-1.75%	181	22,840	1,785,856
2021-09-06	79	80	80.6	77.4	+1.27%	141	7,810	616,320
2021-09-03	80.4	79	80.4	78	-1.00%	117	5,040	396,558
2021-09-02	81.8	79.8	82	79	-2.68%	203	11,530	919,906
2021-09-01	76	82	86	75.2	+7.33%	859	68,990	5,539,000
2021-08-31	79	76.4	79.4	76	-3.05%	293	16,650	1,280,872
2021-08-30	77	78.8	81	77	+2.60%	402	27,970	2,201,306
2021-08-27	77.6	76.8	78.4	75.2	-0.78%	366	18,270	1,394,210
2021-08-26	80.2	77.4	85.8	76.4	-4.21%	632	47,270	3,782,902
2021-08-25	79	80.8	83.8	78.2	+2.54%	445	30,540	2,459,484
2021-08-24	78.2	78.8	82.6	77	-0.76%	442	28,390	2,249,666
2021-08-23	85	79.4	91.4	78	-6.37%	969	102,830	8,409,286
2021-08-20	94.8	84.8	95.6	80	-9.01%	1242	117,330	9,924,898
2021-08-19	107	93.2	112	89	-12.57%	2245	171,600	16,352,334
2021-08-18	93	106.6	126.8	84.2	+14.13%	12479	1,069,510	121,609,426
2021-08-17	66	93.4	93.4	66	+39.82%	2976	347,520	29,952,982
2021-08-16	66.8	66.8	66.8	66.2	0.00%	13	590	39,226
2021-08-13	67.6	66.8	67.6	66	0.00%	27	1,620	107,544
2021-08-12	68	66.8	68	66.8	-0.60%	19	1,420	96,236
2021-08-11	67.6	67.2	68	66.8	+0.30%	28	830	55,734
2021-08-10	68	67	71.6	66.8	-0.30%	34	1,030	69,682
2021-08-09	67.4	67.2	69	66.6	-0.59%	28	1,540	103,758
2021-08-06	68.2	67.6	70.8	66.8	0.00%	53	3,090	212,390
2021-08-05	68.2	67.6	68.2	67.6	-0.29%	9	240	16,254
2021-08-04	67	67.8	69.4	66.6	+0.59%	34	2,740	186,982
2021-08-03	67	67.4	67.4	66.6	+0.30%	5	60	4,022
2021-08-02	67	67.2	68.2	66.6	+0.30%	28	3,670	247,146
2021-07-30	67.6	67	67.8	66.6	-0.30%	15	640	43,024
2021-07-29	67.8	67.2	67.8	66.6	-0.88%	14	600	40,208
2021-07-28	67.2	67.8	67.8	67	+1.50%	8	690	46,550
2021-07-27	67.2	66.8	67.2	66.2	-0.60%	14	690	46,048
2021-07-26	68	67.2	68	67.2	-1.18%	10	130	8,772
2021-07-23	66.6	68	68	66	+2.41%	19	1,120	75,498
2021-07-22	66.2	66.4	66.6	65.6	+0.61%	22	410	27,090
2021-07-21	66.2	66	66.2	65.8	-0.90%	14	300	19,818
2021-07-20	66.6	66.6	66.8	64.6	-0.60%	17	450	29,494
2021-07-19	67.4	67	67.4	66.2	-0.59%	24	1,820	121,082
2021-07-16	67.2	67.4	68.2	67	+0.30%	26	1,970	133,748
2021-07-15	67.6	67.2	68.8	67.2	-0.88%	29	1,150	78,172
2021-07-14	67.4	67.8	68.2	67.2	+0.30%	17	740	50,002
2021-07-13	68.2	67.6	68.2	67.2	-0.88%	9	130	8,786
2021-07-12	67.6	68.2	68.2	67.6	+1.19%	3	30	2,038
2021-07-09	67.2	67.4	68.2	67.2	0.00%	11	220	14,900
2021-07-08	68	67.4	68	67.4	-0.59%	15	400	27,176
2021-07-07	67.4	67.8	68.2	67.2	+0.59%	17	440	29,744
2021-07-06	67.8	67.4	68.2	67.4	+0.30%	11	440	29,942
2021-07-05	67.2	67.2	68	67.2	-1.18%	13	180	12,136
2021-07-02	68	68	68	67.2	+1.19%	8	140	9,504
2021-07-01	67.8	67.2	68.4	67.2	-0.59%	10	260	17,542
2021-06-30	66.6	67.6	70.2	66.2	+1.20%	96	4,880	332,332
2021-06-29	67.4	66.8	67.4	66.6	0.00%	10	930	62,164
2021-06-28	67	66.8	67	66.6	0.00%	9	770	51,446
2021-06-25	67.4	66.8	67.4	66.8	-0.60%	9	310	20,800
2021-06-24	68.4	67.2	68.4	67.2	-1.75%	10	620	41,872
2021-06-23	66.8	68.4	68.4	66.8	+1.18%	58	2,240	151,738
2021-06-22	67.4	67.6	67.8	67.4	+0.30%	9	190	12,822
2021-06-21	66.2	67.4	68.2	66.2	+1.20%	25	1,140	76,824
2021-06-18	67	66.6	67.4	66.6	-0.60%	24	1,560	104,554
2021-06-17	67.2	67	67.2	66.4	+0.60%	11	400	26,614
2021-06-16	67.8	66.6	67.8	66.4	-0.60%	17	430	28,710
2021-06-15	67	67	67.4	66.4	-0.30%	19	380	25,402
2021-06-14	67	67.2	67.2	67	+0.30%	10	950	63,740
2021-06-11	66.6	67	67	66.4	-0.30%	16	380	25,354
2021-06-10	67.2	67.2	67.2	66.8	+0.60%	12	200	13,426
2021-06-09	67.6	66.8	67.6	66.4	-0.89%	14	600	39,966
2021-06-08	67.6	67.4	67.6	66.8	0.00%	8	80	5,378
2021-06-07	67.4	67.4	67.6	66.8	0.00%	19	410	27,576
2021-06-04	67	67.4	67.4	66	0.00%	29	4,380	292,164
2021-06-03	67.2	67.4	67.8	66.4	0.00%	33	4,870	326,994
2021-06-02	67.8	67.4	68	66.8	-0.59%	30	1,240	83,314
2021-06-01	67.2	67.8	67.8	66.6	+1.19%	45	8,090	543,346
2021-05-31	67	67	67	66.2	+1.21%	13	350	23,422
2021-05-28	66.6	66.2	67	66.2	-1.19%	11	450	29,880
2021-05-27	67.2	67	67.2	66.2	-0.30%	15	310	20,610
2021-05-26	67.2	67.2	67.8	66	0.00%	30	1,310	87,712
2021-05-25	67	67.2	67.4	66.6	+0.60%	23	1,030	69,194
2021-05-24	68	66.8	68.8	64.8	-2.05%	284	18,720	1,244,194
2021-05-21	68.6	68.2	68.6	68.2	-0.58%	9	1,140	77,874
2021-05-20	68.6	68.6	69	68.6	0.00%	5	180	12,356
2021-05-19	69	68.6	69	68.6	-0.87%	11	230	15,804
2021-05-18	69.6	69.2	69.8	68.6	-0.86%	21	1,350	93,252
2021-05-17	69.4	69.8	70.2	69.2	-0.57%	8	330	22,964
2021-05-14	70.2	70.2	70.2	69.6	+0.86%	17	300	21,020
2021-05-13	73.2	69.6	76.8	67.8	-4.66%	187	10,990	768,280
2021-05-12	70.2	73	75.6	68.4	+2.24%	125	10,230	741,592
2021-05-11	72.4	71.4	75	69.8	+3.18%	92	8,560	614,472
2021-05-10	68.6	69.2	72.2	68	-0.86%	26	5,040	351,940
2021-05-07	69	69.8	71.2	68.4	+1.16%	86	7,040	492,582
2021-05-06	69	69	69	68.2	0.00%	20	430	29,408
2021-05-05	69.4	69	69.4	67.8	-1.43%	56	3,130	214,574
2021-05-04	69	70	70.8	68.6	0.00%	27	1,550	107,412
2021-04-30	69.4	70	72	68.4	+1.74%	60	3,130	220,004
2021-04-29	68.8	68.8	69.4	68.8	-0.29%	11	340	23,456
2021-04-28	68.6	69	69.6	68.2	-0.29%	22	2,100	144,336
2021-04-27	68.4	69.2	69.4	68.4	+0.29%	19	3,480	240,628
2021-04-26	68.8	69	69.2	68.4	+1.17%	26	870	60,034
2021-04-23	69.4	68.2	69.4	68.2	-1.73%	16	540	37,142
2021-04-22	69	69.4	69.8	68	+0.87%	52	5,040	347,598
2021-04-21	68.6	68.8	69.4	68.4	-1.15%	19	930	64,048
2021-04-20	69.2	69.6	69.6	69	+0.29%	13	380	26,340
2021-04-19	69.4	69.4	71	68.8	-1.14%	29	1,490	103,034
2021-04-16	69.6	70.2	71	69.4	-0.28%	36	1,740	121,634
2021-04-15	70.4	70.4	70.4	69.4	-0.56%	38	1,400	97,972
2021-04-14	68.6	70.8	70.8	68.6	+1.14%	52	2,840	198,178
2021-04-13	71.4	70	71.4	68.6	-0.28%	29	860	59,498
2021-04-12	70.4	70.2	70.4	68	-0.28%	47	1,180	81,678
2021-04-09	70.6	70.4	70.6	68.4	-0.56%	27	810	56,240
2021-04-08	69	70.8	70.8	68	+2.91%	23	510	35,100
2021-04-07	68.4	68.8	69.8	67.6	+0.58%	61	2,240	153,394
2021-04-06	69.2	68.4	70.2	67.6	-2.29%	99	4,530	309,632
2021-04-05	70.8	70	71	69	+0.29%	48	1,170	81,228
2021-04-02	69.6	69.8	71.2	69.6	-1.97%	29	830	58,346
2021-04-01	69.8	71.2	72.6	69	+2.01%	268	9,160	647,072
2021-03-31	66.8	69.8	72	66.6	+3.87%	199	9,650	669,958
2021-03-30	67.4	67.2	68.4	66.8	-1.75%	49	2,280	153,816
2021-03-29	66.8	68.4	68.8	66.8	+1.48%	46	2,440	165,882
2021-03-26	68.6	67.4	68.6	65.6	-1.46%	246	20,930	1,391,672
2021-03-25	67.8	68.4	68.6	66.6	-0.29%	62	6,390	433,366
2021-03-24	68.6	68.6	69.2	68	-0.87%	20	1,220	83,316
2021-03-23	68.6	69.2	69.6	68.6	-0.29%	28	2,680	184,528
2021-03-22	69	69.4	69.6	68.6	-0.29%	32	1,550	106,586
2021-03-19	69	69.6	72.6	69	+0.58%	95	3,920	276,202
2021-03-18	69.2	69.2	69.2	68.8	-0.86%	35	2,070	142,976
2021-03-17	70.8	69.8	70.8	69	-0.85%	42	3,480	243,662
2021-03-16	69.6	70.4	70.6	69	+1.73%	49	2,040	142,450
2021-03-15	70	69.2	70.4	68.8	-0.57%	60	1,940	135,028
2021-03-12	71	69.6	71	68	-1.42%	135	7,940	548,822
2021-03-11	72	70.6	72.4	67.6	-3.29%	312	18,590	1,310,672
2021-03-10	72.2	73	75.8	71.8	0.00%	207	7,890	574,098
2021-03-09	77.4	73	77.4	71	-4.20%	190	6,790	493,538
2021-03-05	78.8	76.2	78.8	73.4	-1.04%	169	5,860	441,592
2021-03-04	75.8	77	82	75	+1.85%	297	14,880	1,154,876
2021-03-03	76.2	75.6	84.8	72.8	-5.74%	558	38,140	2,928,946
2021-03-02	72	80.2	89.4	72	+10.47%	2723	183,910	15,420,606
2021-03-01	71	72.6	84	68.2	+4.31%	727	53,740	4,109,564
2021-02-26	68	69.6	71.4	67	-0.85%	64	2,410	168,370
2021-02-25	70	70.2	74	66	-0.57%	391	23,800	1,625,730
2021-02-24	67.4	70.6	79.8	67.4	+1.15%	1114	61,370	4,561,094
2021-02-22	66	69.8	72.4	66	-0.29%	29	1,420	98,484
2021-02-20	72.4	70	72.4	69.8	-1.13%	84	4,530	318,346
2021-02-19	68.4	70.8	71	67	+4.42%	120	8,780	613,218
2021-02-18	68	67.8	68	66.2	-0.29%	21	1,320	89,130
2021-02-17	67	68	69	64.2	-1.16%	59	3,660	242,608
2021-02-16	69.6	68.8	69.6	67.8	-0.86%	14	530	36,176
2021-02-15	70	69.4	70	68	-0.86%	27	3,680	252,158
2021-02-12	67.8	70	70	67.2	+4.17%	63	4,250	294,278
2021-02-11	69.2	67.2	69.4	65.8	-2.61%	22	2,560	170,970
2021-02-10	69	69	69.2	66.4	+1.47%	35	4,270	292,812
2021-02-09	66.8	68	68.8	66.8	-0.29%	36	3,690	250,880
2021-02-08	66.2	68.2	68.8	65.8	+3.33%	46	10,720	728,034
2021-02-05	66.2	66	67	65.4	+0.30%	19	1,090	72,080
2021-02-04	67	65.8	67.6	65.8	-0.90%	20	2,070	139,202
2021-02-03	64.2	66.4	66.6	64.2	+0.61%	21	350	23,072
2021-02-02	66.6	66	66.6	64.8	0.00%	10	410	26,992
2021-02-01	66.6	66	66.6	64	+1.23%	18	420	27,240
2021-01-29	68	65.2	68	64.2	-3.55%	37	6,080	397,226
2021-01-28	68	67.6	68	66.4	0.00%	27	860	57,754
2021-01-27	67.4	67.6	68	65.6	+0.60%	34	1,490	99,940
2021-01-26	67.4	67.2	67.4	65.6	+0.30%	11	200	13,384
2021-01-25	67	67	67.2	64.8	+0.30%	29	1,920	128,026
2021-01-22	65.2	66.8	67	63	-0.30%	46	8,550	558,644
2021-01-21	67.4	67	69.8	65.8	+0.90%	35	1,020	68,324
2021-01-20	68.4	66.4	68.4	66.2	-2.35%	17	980	64,956
2021-01-19	68	68	68.6	67	0.00%	19	1,300	88,680
2021-01-18	67.2	68	69	67.2	+1.19%	65	5,060	344,812
2021-01-15	68	67.2	68.8	65.6	-1.18%	48	3,930	265,356
2021-01-14	65.8	68	68.4	64.4	+4.94%	124	15,250	1,018,326
2021-01-13	64.2	64.8	65.2	64.2	-0.31%	19	2,240	144,240
2021-01-12	65.4	65	66.2	63.6	-0.61%	73	5,700	368,278
2021-01-11	64.4	65.4	65.4	64.2	-0.30%	27	960	62,120
2021-01-08	65.8	65.6	65.8	64.2	+0.31%	23	2,320	152,206
2021-01-06	65.2	65.4	66.4	63.4	+0.62%	38	1,530	99,756
2021-01-05	64	65	65.4	63.4	+1.25%	38	3,220	208,026
2021-01-04	64	64.2	64.2	63	0.00%	57	4,430	280,678

Архив котировок акции ROST по годам

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