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)
2022-12-30	58.2	58	58.2	55.6	-1.69%	157	14,610	833,238
2022-12-29	58	59	59	56.6	+1.72%	259	18,980	1,096,292
2022-12-28	57.8	58	59.6	56.4	-0.68%	171	16,090	932,900
2022-12-27	58.8	58.4	59.4	57.6	-0.68%	79	5,070	296,388
2022-12-26	58.2	58.8	59	56.6	+1.03%	107	6,850	395,986
2022-12-23	58.2	58.2	59.6	57.2	-0.68%	141	14,280	833,314
2022-12-22	58	58.6	60	57.6	+1.03%	164	14,870	868,636
2022-12-21	58	58	59	57.4	-0.34%	153	10,640	618,752
2022-12-20	57.2	58.2	58.6	57.2	+1.75%	73	5,850	339,064
2022-12-19	57.4	57.2	57.4	56.6	0.00%	49	2,270	129,600
2022-12-16	57.6	57.2	57.8	56.2	-1.04%	176	8,600	488,860
2022-12-15	57.6	57.8	58.8	57.4	0.00%	157	10,020	581,212
2022-12-14	58.2	57.8	65	57.2	-0.69%	920	108,960	6,584,244
2022-12-13	58.4	58.2	58.6	56.2	+0.34%	108	8,580	493,126
2022-12-12	58.4	58	58.8	57.8	-1.69%	100	5,310	308,964
2022-12-09	59.6	59	59.6	57.8	-0.67%	111	14,420	847,674
2022-12-08	59	59.4	59.8	58.6	+0.34%	88	8,990	529,820
2022-12-07	59.2	59.2	59.8	58.6	0.00%	116	10,690	632,226
2022-12-06	60	59.2	60.4	59	-1.33%	59	7,150	426,016
2022-12-05	59.4	60	60.4	59	+0.33%	173	21,190	1,263,612
2022-12-02	60	59.8	60.4	59.2	+0.34%	114	12,160	726,974
2022-12-01	60	59.6	67.2	59	-0.33%	1184	178,450	11,191,456
2022-11-30	60.8	59.8	62.2	58.8	-1.32%	238	39,470	2,371,744
2022-11-29	59.8	60.6	65.8	59.6	+1.34%	683	109,150	6,778,578
2022-11-28	60	59.8	60.8	57.8	+0.34%	126	13,630	808,374
2022-11-25	59	59.6	60	59	+0.68%	87	7,260	433,484
2022-11-24	59.4	59.2	61.4	59	-1.33%	120	12,260	738,020
2022-11-23	59	60	60	58.8	+1.69%	101	6,940	412,866
2022-11-22	60.6	59	60.6	57.4	-2.64%	303	27,060	1,596,428
2022-11-21	59.8	60.6	62	59.8	+2.02%	143	17,090	1,036,560
2022-11-18	60	59.4	60.8	59	-1.98%	108	8,360	500,198
2022-11-17	62	60.6	62.4	58.8	-2.26%	411	58,450	3,531,856
2022-11-16	57.8	62	67.2	57.8	+7.27%	2038	293,290	18,471,756
2022-11-15	58.6	57.8	58.6	57.4	-1.70%	107	4,110	238,270
2022-11-14	59	58.8	59.4	57.4	0.00%	116	4,520	264,468
2022-11-11	58.8	58.8	60.4	56.4	0.00%	236	24,140	1,405,682
2022-11-10	60.4	58.8	61.4	56.8	-2.97%	380	26,210	1,540,256
2022-11-09	61.2	60.6	61.2	59.2	-1.94%	166	10,230	616,726
2022-11-08	63	61.8	63.4	59.4	-1.90%	376	37,440	2,278,894
2022-11-07	62	63	65.8	62	+1.61%	425	57,830	3,694,024
2022-11-03	62.6	62	63.2	60	-1.59%	295	25,430	1,570,566
2022-11-02	68.4	63	69	60.8	-9.74%	1037	159,800	10,153,146
2022-11-01	56.8	69.8	73.8	55.8	+23.76%	4922	558,310	37,565,314
2022-10-31	57.8	56.4	59.2	53	-2.08%	580	59,500	3,281,690
2022-10-28	61.2	57.6	63.4	55	-5.26%	1041	137,560	7,894,612
2022-10-27	63.2	60.8	76.2	60	-2.88%	7343	942,050	64,882,016
2022-10-26	45.4	62.6	62.6	44.4	+39.73%	5386	877,760	51,641,302
2022-10-25	44.2	44.8	45.4	43.4	+1.82%	174	11,210	498,464
2022-10-24	44	44	44.2	43.6	+1.85%	55	5,970	262,618
2022-10-21	43.4	43.2	44	42.4	0.00%	109	8,740	376,552
2022-10-20	43.2	43.2	43.8	43.2	-0.92%	40	2,490	108,488
2022-10-19	43.8	43.6	43.8	43	-1.36%	63	7,020	306,082
2022-10-18	44.2	44.2	44.4	43.6	0.00%	73	7,290	320,398
2022-10-17	43.6	44.2	44.6	43.4	+1.38%	115	11,390	500,820
2022-10-14	43	43.6	47.2	42.6	+0.93%	381	30,910	1,363,866
2022-10-13	43.2	43.2	43.8	42.4	+0.93%	68	5,950	256,466
2022-10-12	42.8	42.8	43.2	42.8	+0.94%	47	4,790	205,972
2022-10-11	41.8	42.4	43.6	41.6	0.00%	123	13,560	578,470
2022-10-10	41.6	42.4	44.2	40.4	+1.92%	299	29,480	1,244,556
2022-10-07	43	41.6	43.4	40.4	-3.26%	196	19,620	813,676
2022-10-06	43.6	43	44.2	42.4	-2.71%	124	8,950	386,402
2022-10-05	44.2	44.2	45.6	41.6	-1.78%	290	21,160	916,786
2022-10-04	44.2	45	48.6	43	+1.81%	446	30,440	1,397,492
2022-10-03	42	44.2	49.6	42	+4.74%	1060	82,870	3,758,914
2022-09-30	43	42.2	44.8	40.4	-1.86%	512	63,040	2,639,548
2022-09-29	45.4	43	46.6	42.2	-6.52%	390	48,130	2,089,060
2022-09-28	45.4	46	46.6	43	0.00%	336	37,940	1,711,020
2022-09-27	49.4	46	49.6	42.8	-2.95%	389	51,920	2,349,024
2022-09-26	52.4	47.4	56	42.2	-6.69%	882	106,640	4,925,592
2022-09-23	53.4	50.8	60.2	49	-3.05%	1408	181,670	9,868,856
2022-09-22	52.4	52.4	64.8	52.4	-2.96%	2764	355,960	20,937,274
2022-09-21	52	54	55	47.4	-5.26%	950	148,180	7,603,898
2022-09-20	72.8	57	90	54.4	-13.90%	10020	1,337,070	98,903,256
2022-09-19	47.8	66.2	66.2	47.6	+39.66%	3185	472,120	29,386,446
2022-09-16	46.8	47.4	48.4	46.4	+0.85%	108	7,590	360,912
2022-09-15	47.4	47	49.8	46.4	-0.84%	250	17,050	816,572
2022-09-14	47.2	47.4	48.6	45.8	+0.42%	233	23,320	1,101,118
2022-09-13	46.8	47.2	48.6	46.8	-1.26%	65	2,780	131,582
2022-09-12	46.8	47.8	48	46.2	+1.70%	123	5,560	261,948
2022-09-09	46.2	47	47	45.8	+2.17%	60	4,390	205,212
2022-09-08	46	46	46.8	46	0.00%	69	4,060	188,508
2022-09-07	45.6	46	47	45	+1.77%	158	12,550	578,072
2022-09-06	46.2	45.2	47	45	-2.59%	105	8,060	369,572
2022-09-05	44.6	46.4	46.6	44.6	+2.65%	121	7,950	363,296
2022-09-02	45	45.2	45.4	44.6	+0.89%	72	5,790	260,078
2022-09-01	45.6	44.8	45.6	44.6	+0.45%	56	2,630	118,480
2022-08-31	44.8	44.6	45.6	43.2	-2.19%	154	17,840	794,046
2022-08-30	45.6	45.6	46.4	44.8	-0.44%	143	10,090	456,508
2022-08-29	46.8	45.8	46.8	45.2	-0.87%	94	9,070	415,552
2022-08-26	47.2	46.2	47.4	45.2	-1.70%	123	16,450	755,252
2022-08-25	47	47	48.8	46.2	-0.42%	119	9,150	434,890
2022-08-24	46.4	47.2	47.6	45.4	+0.85%	158	14,750	680,056
2022-08-23	46.8	46.8	48.6	46.2	0.00%	193	33,580	1,574,394
2022-08-22	49.2	46.8	50.2	46	-3.31%	370	43,050	2,041,094
2022-08-19	45.4	48.4	56.6	45.2	+6.14%	2322	364,040	18,361,842
2022-08-18	44.6	45.6	50.8	44.4	+1.79%	1065	75,350	3,561,646
2022-08-17	44.2	44.8	45	44	+0.45%	44	3,130	139,560
2022-08-16	45	44.6	45	43.8	-0.89%	55	2,330	103,286
2022-08-15	43.6	45	45.2	43.6	+3.69%	117	4,600	205,144
2022-08-12	43.4	43.4	44.2	42.4	0.00%	112	5,840	253,284
2022-08-11	43.2	43.4	44	42.8	+0.46%	43	1,240	53,890
2022-08-10	43.8	43.2	44.2	42.2	+0.47%	96	11,150	480,874
2022-08-09	43	43	43	42	0.00%	24	1,580	67,556
2022-08-08	42.6	43	43	41.4	+0.94%	46	2,990	126,410
2022-08-05	42.8	42.6	43.2	42.2	-1.39%	32	1,560	66,624
2022-08-04	42.8	43.2	43.2	42.4	+1.41%	35	3,040	129,712
2022-08-03	42.4	42.6	42.6	42.4	0.00%	16	340	14,458
2022-08-02	43.6	42.6	43.6	42	-2.29%	79	8,950	381,302
2022-08-01	43.4	43.6	44	43	-0.46%	38	3,420	149,034
2022-07-29	44	43.8	44	42.8	0.00%	37	4,320	186,814
2022-07-28	43.4	43.8	43.8	42.8	0.00%	37	2,760	119,726
2022-07-27	43.4	43.8	43.8	43.2	+0.46%	47	1,470	63,722
2022-07-26	43.4	43.6	43.8	42.8	0.00%	74	3,710	160,676
2022-07-25	43.8	43.6	43.8	41	-1.36%	101	10,440	444,118
2022-07-22	44.4	44.2	44.4	44	+0.91%	18	320	14,108
2022-07-21	43	43.8	46.4	42.8	+0.92%	142	12,950	575,600
2022-07-20	42.8	43.4	43.4	42.6	+0.93%	16	880	37,782
2022-07-19	43	43	43.6	42.8	-0.92%	29	1,860	80,230
2022-07-18	42.8	43.4	44	42.6	+0.46%	47	3,440	149,130
2022-07-15	43	43.2	43.4	42.2	-0.46%	60	4,030	171,730
2022-07-14	43.8	43.4	43.8	42	-0.91%	66	5,860	250,198
2022-07-13	43.8	43.8	44	43.2	-0.90%	46	2,660	115,832
2022-07-12	44	44.2	44.2	43.8	+0.45%	11	370	16,264
2022-07-11	43.6	44	44.2	43.6	-0.45%	24	940	41,352
2022-07-08	44.8	44.2	44.8	43.4	-1.34%	56	4,630	203,792
2022-07-07	44	44.8	46.8	43.6	+1.36%	105	7,660	344,728
2022-07-06	44.2	44.2	44.4	44.2	0.00%	15	620	27,434
2022-07-05	44.4	44.2	44.8	42.4	-1.34%	171	15,650	677,674
2022-07-04	44.6	44.8	45	44.2	0.00%	29	1,560	69,614
2022-07-01	44.4	44.8	45	43.6	-0.44%	85	7,740	343,242
2022-06-30	45.2	45	45.2	44.2	-0.88%	90	5,780	257,308
2022-06-29	45.6	45.4	45.6	44.6	-1.30%	41	9,190	413,512
2022-06-28	45	46	46.8	44	+1.77%	110	10,120	453,566
2022-06-27	45.2	45.2	45.4	44.4	+0.44%	41	2,300	103,546
2022-06-24	44.8	45	45.2	44.6	0.00%	18	930	41,722
2022-06-23	44.6	45	45.4	44.4	-0.88%	51	2,970	132,452
2022-06-22	45.8	45.4	46	44.2	-2.16%	49	3,230	145,244
2022-06-21	47	46.4	47	45.8	-0.43%	42	2,240	104,448
2022-06-20	46	46.6	46.8	45.8	+1.30%	27	4,210	194,776
2022-06-17	45.6	46	46	45.6	+1.32%	18	440	20,110
2022-06-16	45.4	45.4	45.8	45	0.00%	34	700	31,682
2022-06-15	45.8	45.4	45.8	45.2	-0.87%	22	660	29,982
2022-06-14	44.4	45.8	45.8	44	+3.15%	84	7,180	321,196
2022-06-10	44.6	44.4	44.8	44.4	-0.45%	10	1,560	69,556
2022-06-09	44.6	44.6	44.8	44.6	-0.45%	5	440	19,664
2022-06-08	44.6	44.8	45.2	44.4	+0.90%	23	2,080	92,940
2022-06-07	44.2	44.4	45	44.2	0.00%	40	4,510	200,924
2022-06-06	45.2	44.4	45.2	44.2	-1.33%	39	4,530	201,766
2022-06-03	45	45	45.4	44.6	-0.44%	43	4,920	222,204
2022-06-02	45	45.2	45.2	44.8	+0.44%	24	630	28,436
2022-06-01	44.8	45	45.2	44.8	+0.45%	20	1,300	58,622
2022-05-31	45.2	44.8	45.4	44.6	-1.32%	41	2,060	92,392
2022-05-30	45.6	45.4	45.6	44.8	-0.44%	40	2,510	113,152
2022-05-27	45.8	45.6	45.8	45.2	+0.88%	24	1,470	66,804
2022-05-26	45.6	45.2	47	44.6	-0.88%	118	16,100	737,034
2022-05-25	44.6	45.6	45.6	44.6	+0.88%	21	1,540	69,238
2022-05-24	45.8	45.2	46	44.2	0.00%	138	14,240	642,022
2022-05-23	45.8	45.2	46.4	45.2	-1.74%	40	1,730	78,818
2022-05-20	46.6	46	46.6	45	-0.86%	64	7,130	325,622
2022-05-19	46.4	46.4	47	46	-0.43%	44	3,470	161,344
2022-05-18	46.2	46.6	47.2	46	0.00%	72	4,030	188,516
2022-05-17	46.4	46.6	46.6	45.6	+0.43%	55	3,870	178,608
2022-05-16	46.4	46.4	47	45.2	+0.43%	98	10,570	484,378
2022-05-13	46.8	46.2	46.8	45.8	-1.28%	45	3,250	149,870
2022-05-12	46.8	46.8	47.2	46	-1.27%	42	4,480	207,698
2022-05-11	47.2	47.4	47.4	46.6	+0.42%	26	1,510	71,258
2022-05-06	46.6	47.2	47.6	46.2	+0.85%	117	7,190	336,818
2022-05-05	47	46.8	50	46	-0.43%	251	29,620	1,406,640
2022-05-04	47	47	47.4	46.2	0.00%	44	4,760	221,800
2022-04-29	47.4	47	47.8	46.4	0.00%	85	10,780	508,764
2022-04-28	46.4	47	49	46	+0.43%	196	22,040	1,046,310
2022-04-27	45.6	46.8	46.8	44.8	+1.74%	85	4,820	221,604
2022-04-26	44.8	46	46.2	44.8	+1.77%	67	6,030	275,278
2022-04-25	46.4	45.2	46.4	45	-2.59%	122	15,090	681,868
2022-04-22	47.2	46.4	48.2	46	-1.69%	162	19,080	892,566
2022-04-21	46.8	47.2	47.2	46.2	+0.85%	75	15,450	725,332
2022-04-20	49.4	46.8	49.4	45.6	-5.26%	499	64,850	3,041,834
2022-04-19	50	49.4	50	48.2	-1.20%	132	10,870	533,680
2022-04-18	49.8	50	51	49	-1.96%	130	12,680	631,466
2022-04-15	50.6	51	51.2	48.6	-1.92%	254	20,620	1,023,484
2022-04-14	53.6	52	56	48.4	-0.38%	851	117,960	6,101,354
2022-04-13	48.8	52.2	58	47.8	+7.41%	1148	164,520	8,911,650
2022-04-12	48.4	48.6	49	47.2	-0.41%	159	20,080	965,836
2022-04-11	49.2	48.8	51	48	-0.41%	230	34,110	1,686,768
2022-04-08	48.8	49	49.8	47.4	-1.21%	279	31,330	1,523,388
2022-04-07	52	49.6	53	47	-3.13%	501	50,860	2,473,266
2022-04-06	48	51.2	53.2	47.2	+6.67%	493	50,970	2,570,488
2022-04-05	51.6	48	52	46	-6.61%	662	54,590	2,641,408
2022-04-04	53.6	51.4	54.4	49.2	-3.38%	561	56,380	2,856,098
2022-04-01	53.8	53.2	54.8	46.6	+3.50%	664	68,600	3,545,674
2022-03-31	44.4	51.4	53	44.4	+16.82%	955	261,150	11,976,924
2022-03-30	44.6	44	45	43	-6.38%	341	63,590	2,801,440
2022-03-29	63	47	63.8	46.6	-18.97%	455	68,560	3,406,350
2022-03-28	83.8	58	83.8	40.4	-7.64%	48	2,050	122,214
2022-02-25	58.6	62.8	65.2	58.6	+12.14%	68	2,680	164,908
2022-02-24	59.8	56	62.8	50	-13.31%	225	18,460	1,017,116
2022-02-22	65	64.6	65	59	-1.82%	80	4,230	260,238
2022-02-21	69.4	65.8	69.8	65.2	-5.19%	104	6,250	414,190
2022-02-18	70.2	69.4	70.2	69.4	-1.14%	7	160	11,190
2022-02-17	70.8	70.2	71	70.2	-0.57%	16	1,480	104,254
2022-02-16	70.8	70.6	71.6	70.6	+0.28%	24	1,610	114,070
2022-02-15	70	70.4	71.2	70	+0.86%	21	640	45,156
2022-02-14	70	69.8	70	68	-1.13%	40	1,900	131,226
2022-02-11	70.2	70.6	71.2	68.6	-0.56%	20	1,060	74,400
2022-02-10	70.2	71	71.4	70	+0.57%	35	1,750	123,586
2022-02-09	70.4	70.6	72	69.8	+0.86%	47	2,330	164,982
2022-02-08	68.6	70	72.8	68.6	+2.04%	62	3,480	246,224
2022-02-07	69.4	68.6	69.8	68.6	-2.00%	18	590	40,710
2022-02-04	69.6	70	70	69.2	0.00%	15	460	32,038
2022-02-03	70.2	70	70.8	69	-1.41%	44	1,600	111,802
2022-02-02	71.8	71	71.8	70.6	+0.28%	5	290	20,570
2022-02-01	72.4	70.8	75	70	-0.84%	67	3,100	223,222
2022-01-31	69	71.4	73	69	-1.11%	90	3,880	277,714
2022-01-28	70	72.2	77.8	67.8	+6.49%	340	25,820	1,855,700
2022-01-27	65.8	67.8	69	65.8	+1.80%	46	1,780	120,872
2022-01-26	65	66.6	68	65	+0.60%	17	440	29,420
2022-01-25	66	66.2	66.8	65.4	+1.53%	21	1,950	128,854
2022-01-24	68.8	65.2	68.8	65	-4.12%	65	3,300	216,846
2022-01-21	66.4	68	70.4	66.4	+1.19%	59	2,960	202,610
2022-01-20	67.4	67.2	68.6	66.4	-0.30%	52	2,260	152,764
2022-01-19	65.8	67.4	67.4	65.8	+1.81%	36	2,420	161,044
2022-01-18	67.4	66.2	67.4	65.6	-2.36%	66	2,440	162,202
2022-01-17	69	67.8	69	67.2	-2.02%	47	2,840	194,540
2022-01-14	69.2	69.2	70	67.2	0.00%	106	6,080	414,392
2022-01-13	70	69.2	70.4	68	-0.57%	57	3,160	218,338
2022-01-12	69.6	69.6	70.6	69.4	-0.57%	40	1,100	76,842
2022-01-11	69.8	70	71.2	69.2	+1.45%	48	2,870	201,382
2022-01-10	69.6	69	71.4	68.8	-0.86%	76	5,710	395,976
2022-01-06	70	69.6	70.4	68.8	-1.69%	50	2,390	165,440
2022-01-05	71	70.8	71	70.6	-0.28%	10	430	30,430
2022-01-04	70.2	71	71	69.8	+1.14%	57	2,560	180,184
2022-01-03	69.8	70.2	71.8	69.6	0.00%	78	4,550	319,574

Архив котировок акции ROST по годам

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