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)
2023-12-29	147.4	145.4	147.4	143.2	+0.14%	79	4,440	641,838
2023-12-28	143.2	145.2	148.6	142	+0.97%	228	8,730	1,271,540
2023-12-27	144.2	143.8	144.8	142.8	-0.28%	67	4,070	584,496
2023-12-26	145.2	144.2	147.4	144.2	-0.96%	86	4,260	618,556
2023-12-25	146.4	145.6	150	143.2	-0.27%	206	16,460	2,416,156
2023-12-22	144.6	146	149.4	144.6	+0.97%	141	7,270	1,068,980
2023-12-21	151.4	144.6	151.4	144.4	-4.62%	315	24,220	3,549,198
2023-12-20	150.4	151.6	157.8	150.4	+1.20%	195	11,580	1,763,840
2023-12-19	142.2	149.8	153.8	142.2	+4.03%	300	20,690	3,083,622
2023-12-18	139.4	144	144	137.6	+3.45%	214	16,180	2,295,060
2023-12-15	137.2	139.2	140	136.4	+1.46%	55	1,640	226,168
2023-12-14	137.2	137.2	144	137	-2.56%	96	6,400	899,608
2023-12-13	135.6	140.8	141.4	131.4	+4.14%	196	12,880	1,759,544
2023-12-12	137.8	135.2	137.8	134.4	-0.88%	69	2,680	363,256
2023-12-11	139.6	136.4	154.2	135.2	-1.30%	593	40,250	5,804,168
2023-12-08	136.6	138.2	139	136.6	+1.17%	61	1,680	232,098
2023-12-07	137	136.6	139.2	134.6	+0.89%	90	4,590	624,408
2023-12-06	140	135.4	146.2	135.4	-3.70%	315	16,970	2,376,456
2023-12-05	138.6	140.6	161.6	129	+3.23%	1415	89,970	13,233,384
2023-12-04	146.4	136.2	149	134.8	-6.97%	260	16,330	2,286,522
2023-12-01	149.4	146.4	151.6	142	-2.92%	168	7,110	1,051,464
2023-11-30	147.6	150.8	154.6	147.4	+1.62%	147	6,300	948,964
2023-11-29	149.8	148.4	150.2	147.2	-0.93%	64	5,500	817,370
2023-11-28	146.4	149.8	151.8	142.2	+2.60%	186	10,350	1,518,612
2023-11-27	151	146	164.6	132.8	-4.58%	698	56,330	8,411,128
2023-11-24	153.4	153	155.4	150	-2.30%	122	3,280	501,102
2023-11-23	159.2	156.6	160.4	145.2	-2.61%	288	19,280	2,938,778
2023-11-22	160.6	160.8	162.8	154.8	+0.63%	182	10,220	1,643,106
2023-11-21	150.8	159.8	162.8	150.8	+4.04%	502	22,250	3,524,798
2023-11-20	154.8	153.6	154.8	146	-0.90%	195	8,490	1,282,518
2023-11-17	156.6	155	157.8	153	-0.90%	118	8,780	1,360,946
2023-11-16	152.4	156.4	160	152.4	+1.56%	266	20,860	3,265,114
2023-11-15	148.6	154	159.6	148.2	+3.63%	463	29,830	4,578,678
2023-11-14	149	148.6	167	131	+1.78%	1861	158,710	24,487,484
2023-11-13	161.4	146	161.6	143	-9.20%	852	46,300	6,891,654
2023-11-10	172.4	160.8	176.2	159.2	-5.41%	1245	90,350	14,859,164
2023-11-09	160.2	170	187.2	160.2	+6.38%	4088	372,730	66,800,174
2023-11-08	161.4	159.8	161.8	158.6	-1.60%	162	13,550	2,161,886
2023-11-07	162.2	162.4	162.6	160.4	+0.87%	130	6,250	1,009,350
2023-11-06	162.8	161	162.8	159	-1.83%	162	6,910	1,108,056
2023-11-03	164.2	164	164.6	160.2	-0.49%	62	1,710	278,106
2023-11-02	167.6	164.8	167.6	164	-0.60%	173	7,210	1,195,464
2023-11-01	166.6	165.8	167.8	163	+0.48%	143	3,210	529,416
2023-10-31	171.6	165	171.6	162	-3.96%	233	11,550	1,939,140
2023-10-30	173.6	171.8	175	170	-0.92%	171	11,950	2,046,370
2023-10-27	174	173.4	175	170.8	-0.46%	129	7,030	1,214,650
2023-10-26	177.8	174.2	178	174	-2.13%	108	5,480	962,958
2023-10-25	174.4	178	179.2	173.6	+0.56%	138	8,230	1,449,616
2023-10-24	179.2	177	179.4	176.2	-0.34%	73	5,930	1,050,258
2023-10-23	181.8	177.6	181.8	176	-0.34%	115	7,640	1,360,316
2023-10-20	180	178.2	182.4	176.2	-0.78%	146	11,890	2,121,094
2023-10-19	179	179.6	181	176.8	+0.22%	137	7,860	1,409,862
2023-10-18	181.8	179.2	181.8	178.2	-0.33%	156	7,230	1,296,830
2023-10-17	176.4	179.8	181.8	176.4	+0.67%	227	7,940	1,429,676
2023-10-16	180	178.6	180	176	-0.22%	207	8,670	1,543,430
2023-10-13	180	179	183.4	176	-0.22%	217	9,990	1,788,702
2023-10-12	182	179.4	184.8	177.6	-2.29%	237	12,410	2,230,024
2023-10-11	183.4	183.6	186.8	182.6	-0.22%	105	4,890	898,930
2023-10-10	185.8	184	194	182	-1.18%	345	16,470	3,076,186
2023-10-09	187.6	186.2	187.6	185	+0.76%	90	5,160	958,282
2023-10-06	188	184.8	188.6	184	-1.70%	210	11,920	2,212,958
2023-10-05	193	188	196.2	178	-2.49%	1096	68,410	13,034,194
2023-10-04	197	192.8	202	192.6	-1.13%	366	16,630	3,275,532
2023-10-03	193.8	195	195.2	190.4	+1.67%	245	9,040	1,741,166
2023-10-02	193	191.8	196.8	191.6	-0.42%	429	20,850	4,040,626
2023-09-29	197	192.6	197	192.2	-2.23%	199	11,220	2,168,402
2023-09-28	205.4	197	205.4	195.2	-2.67%	373	22,530	4,460,500
2023-09-27	185.2	202.4	208.6	182.2	+9.05%	1257	98,910	19,785,528
2023-09-26	187.4	185.6	187.4	181.6	-0.96%	143	6,670	1,225,350
2023-09-25	186.4	187.4	195.2	181.4	+5.40%	374	24,950	4,667,712
2023-09-22	172.2	177.8	193.4	170.8	+3.25%	416	22,670	4,069,440
2023-09-21	181.8	172.2	182.6	166	-4.23%	299	19,680	3,412,476
2023-09-20	185.8	179.8	188.8	173.4	-4.06%	430	19,210	3,451,544
2023-09-19	197.6	187.4	199.6	181.2	-5.16%	334	20,910	3,979,454
2023-09-18	199	197.6	213.8	190.6	-0.70%	528	29,780	6,098,560
2023-09-15	187.2	199	203	181.6	+6.30%	270	12,320	2,382,726
2023-09-14	218.2	187.2	219.8	166	-11.78%	1148	72,740	13,998,254
2023-09-13	214.8	212.2	227	203	+0.38%	767	55,040	11,882,890
2023-09-12	205.4	211.4	213.2	205.4	+1.54%	282	13,050	2,748,468
2023-09-11	212.8	208.2	214.4	202.2	-1.23%	450	22,470	4,698,356
2023-09-08	208.8	210.8	224	202	+2.73%	1386	82,910	17,683,088
2023-09-07	220	205.2	220.8	200	-7.07%	1316	77,370	16,264,864
2023-09-06	228.8	220.8	229.4	215	-3.50%	937	57,180	12,654,926
2023-09-05	244	228.8	244	169.4	-5.06%	2869	248,290	54,030,858
2023-09-04	244.8	241	245.8	236	+1.26%	877	44,790	10,789,198
2023-09-01	241.6	238	245	228.6	-6.15%	2406	164,330	38,850,898
2023-08-31	204.8	253.6	265	202.8	+25.05%	10328	870,570	206,965,842
2023-08-30	198.6	202.8	202.8	192.4	+1.91%	536	34,720	6,846,676
2023-08-29	206.8	199	207	196.4	-1.39%	763	51,800	10,285,462
2023-08-28	206.8	201.8	207.6	195.2	+0.80%	1003	57,590	11,575,456
2023-08-25	195	200.2	229.8	190.2	+3.52%	4161	310,520	64,987,286
2023-08-24	192.2	193.4	194	186.4	-0.72%	434	34,340	6,564,922
2023-08-23	193.6	194.8	197.6	187.2	+1.25%	1134	97,590	18,764,900
2023-08-22	193.6	192.4	197.6	187.6	-0.62%	856	57,790	11,041,490
2023-08-21	200	193.6	208.6	190.8	-0.72%	1275	88,860	17,391,794
2023-08-18	215.8	195	222.8	187	-6.61%	2918	178,070	34,781,532
2023-08-17	235.6	208.8	260	182.8	-2.52%	7984	589,810	122,925,976
2023-08-16	158	214.2	214.2	157	+39.82%	7989	667,680	131,032,866
2023-08-15	146.2	153.2	160.8	146.2	+4.93%	1177	76,790	11,747,692
2023-08-14	148.2	146	160.6	144	-2.01%	1492	134,440	20,451,964
2023-08-11	149	149	155.6	145.6	0.00%	520	43,990	6,632,750
2023-08-10	151	149	153.8	142.8	+2.19%	828	61,990	9,144,218
2023-08-09	138	145.8	147.8	136.4	+6.89%	549	43,070	6,048,718
2023-08-08	137.4	136.4	139.2	132.4	-0.44%	335	22,350	3,033,356
2023-08-07	138.2	137	140.8	137	-0.72%	294	22,730	3,146,238
2023-08-04	140.2	138	141.8	136.2	-1.57%	301	25,060	3,479,356
2023-08-03	141.4	140.2	145.8	133.2	0.00%	709	57,940	8,109,268
2023-08-02	140	140.2	145	139.2	+0.14%	307	25,660	3,645,108
2023-08-01	142.2	140	143.6	140	-0.57%	234	15,390	2,172,126
2023-07-31	141.4	140.8	144.4	137	+0.57%	436	35,700	4,989,398
2023-07-28	139.6	140	149.6	133.2	+0.86%	1132	71,800	10,224,456
2023-07-27	142	138.8	142	132.2	-2.39%	794	39,550	5,458,572
2023-07-26	145	142.2	149.4	139	-1.80%	652	43,850	6,279,862
2023-07-25	149.8	144.8	156	137.2	-0.14%	2712	203,250	29,956,730
2023-07-24	138.2	145	151.2	124.8	+4.77%	3956	304,030	42,729,492
2023-07-21	111.2	138.4	166.8	102.2	+15.33%	13971	1,381,340	196,778,886
2023-07-20	86	120	120	85.2	+39.86%	8441	1,085,430	117,395,744
2023-07-19	88.2	85.8	88.2	85	-1.38%	418	47,700	4,095,846
2023-07-18	88.6	87	91.6	84.8	+0.93%	1178	132,850	11,602,512
2023-07-17	80.2	86.2	92.6	79.4	+6.95%	2721	293,510	25,912,960
2023-07-14	80	80.6	81.8	79.6	+0.25%	259	21,480	1,730,676
2023-07-13	80.4	80.4	80.4	79.8	-0.25%	52	4,400	352,830
2023-07-12	81	80.6	81	79.4	+0.25%	254	17,250	1,378,184
2023-07-11	80	80.4	84.8	79.2	+1.26%	691	59,050	4,825,722
2023-07-10	79.6	79.4	80.4	78.2	0.00%	247	34,840	2,772,658
2023-07-07	80.4	79.4	80.4	78.2	-0.75%	336	28,950	2,284,734
2023-07-06	81.8	80	81.8	79.2	-2.20%	547	43,750	3,507,026
2023-07-05	81	81.8	91.6	79.2	+0.99%	2747	326,690	27,631,196
2023-07-04	80.8	81	81.6	78.2	-0.74%	180	16,270	1,297,010
2023-07-03	81.4	81.6	82.4	80.2	-0.24%	73	3,790	308,584
2023-06-30	83	81.8	83	80.4	-0.97%	53	2,560	209,144
2023-06-29	81.2	82.6	82.6	79.8	+1.23%	152	13,250	1,075,936
2023-06-28	81.2	81.6	83	80.8	+1.24%	84	9,280	757,478
2023-06-27	84	80.6	84	78.8	-1.47%	195	26,290	2,117,276
2023-06-26	80.6	81.8	81.8	79	+1.49%	115	15,410	1,239,318
2023-06-23	81.6	80.6	83.8	79.4	-2.89%	131	14,750	1,206,004
2023-06-22	80.2	83	84.4	78.4	+2.72%	316	52,230	4,240,274
2023-06-21	77.6	80.8	83.4	77.2	+4.39%	440	55,330	4,471,094
2023-06-20	77	77.4	78.2	76.6	+0.26%	85	9,030	699,996
2023-06-19	77.2	77.2	78.2	76.6	+0.52%	91	7,310	563,690
2023-06-16	77.2	76.8	77.4	76.4	-0.78%	49	3,010	232,218
2023-06-15	76.8	77.4	78.4	76	0.00%	130	11,780	909,742
2023-06-14	77	77.4	77.6	76.8	-0.26%	45	4,730	366,376
2023-06-13	76.4	77.6	78.4	76.2	+1.57%	118	11,750	906,996
2023-06-09	76.2	76.4	77.6	75.4	-0.52%	179	10,970	840,582
2023-06-08	77.4	76.8	78	75.4	-1.54%	103	6,240	478,430
2023-06-07	76	78	78.2	75.4	+3.45%	150	12,180	940,670
2023-06-06	76	75.4	76	74.8	-0.79%	40	3,390	254,732
2023-06-05	76	76	76.8	75	+0.53%	105	4,890	369,562
2023-06-02	76.4	75.6	76.4	75	-0.53%	65	5,580	422,898
2023-06-01	74.6	76	77.6	74.4	+1.60%	91	8,180	623,434
2023-05-31	75	74.8	75.2	73.8	-0.53%	86	5,740	426,242
2023-05-30	75.8	75.2	77	75.2	-1.57%	70	5,810	442,978
2023-05-29	76.6	76.4	77.4	74.4	-0.26%	107	7,670	581,668
2023-05-26	76.4	76.6	78.6	74.8	0.00%	129	29,260	2,248,188
2023-05-25	75.6	76.6	79	74.8	+1.32%	171	15,950	1,223,034
2023-05-24	77.4	75.6	77.4	75.6	-1.56%	61	5,160	394,524
2023-05-23	78	76.8	78	76.6	-1.29%	43	2,040	157,660
2023-05-22	75.4	77.8	81	74.6	+4.01%	547	41,060	3,199,466
2023-05-19	76	74.8	76	74.6	-1.58%	50	3,050	229,610
2023-05-18	75.4	76	77	74.8	+0.26%	124	6,170	467,962
2023-05-17	74.6	75.8	79.4	73.8	+1.88%	452	42,150	3,228,690
2023-05-16	74	74.4	74.8	74	+0.81%	75	4,570	340,634
2023-05-15	72.6	73.8	74.8	72.6	+0.82%	129	9,180	676,220
2023-05-12	74.6	73.2	75	72	-1.88%	147	9,120	667,254
2023-05-11	72.8	74.6	76.6	72.8	+2.75%	201	13,790	1,035,348
2023-05-10	71.4	72.6	73	70.6	+1.68%	94	8,260	593,054
2023-05-08	70.4	71.4	71.6	69.8	+1.42%	66	4,190	294,748
2023-05-05	73.2	70.4	73.4	69.4	-3.56%	214	21,400	1,522,410
2023-05-04	73.4	73	73.8	72.4	+0.27%	85	4,870	356,132
2023-05-03	75.2	72.8	75.2	72	-3.19%	219	15,700	1,147,296
2023-05-02	78.4	75.2	81.8	73.6	-3.84%	483	50,720	3,938,578
2023-04-28	77.2	78.2	81.2	76.6	+0.77%	382	35,750	2,812,444
2023-04-27	76.8	77.6	78.4	76.6	+0.26%	158	17,820	1,382,622
2023-04-26	77.4	77.4	78.6	76.2	0.00%	280	29,770	2,295,750
2023-04-25	77.4	77.4	88	75	-0.26%	1925	262,160	21,184,498
2023-04-24	77	77.6	79.4	76.8	-0.77%	143	11,330	886,012
2023-04-21	76.4	78.2	78.2	75.8	+0.51%	86	4,920	379,942
2023-04-20	77.6	77.8	77.8	75.4	+1.04%	174	13,600	1,039,914
2023-04-19	80.6	77	80.6	75.8	-3.99%	627	50,580	3,922,424
2023-04-18	81	80.2	86.2	78.6	-0.50%	1393	208,520	17,079,226
2023-04-17	72.8	80.6	82.6	71.8	+11.94%	2723	336,360	26,189,496
2023-04-14	71.6	72	72.6	71.2	+0.56%	53	3,040	218,722
2023-04-13	71.4	71.6	72.6	71	-0.83%	78	4,860	348,820
2023-04-12	71.2	72.2	72.4	70.6	+1.40%	105	6,180	440,590
2023-04-11	73.8	71.2	74.6	70.2	-2.20%	404	37,260	2,701,730
2023-04-10	72.8	72.8	74	72.6	-0.55%	75	13,950	1,020,248
2023-04-07	73	73.2	74.2	72	+0.27%	162	21,480	1,562,624
2023-04-06	73.4	73	75.2	71.2	-0.54%	249	26,720	1,969,304
2023-04-05	71.8	73.4	74.6	71.4	+1.10%	249	33,260	2,434,042
2023-04-04	70	72.6	72.6	70	+0.83%	205	25,560	1,823,914
2023-04-03	71.4	72	73.6	71	+1.98%	236	23,040	1,659,190
2023-03-31	71.6	70.6	71.6	70	-1.67%	234	15,430	1,087,736
2023-03-30	73.4	71.8	73.4	70.4	-0.55%	378	31,600	2,259,454
2023-03-29	69.8	72.2	78.2	69.8	+3.74%	1775	241,920	17,793,366
2023-03-28	69.2	69.6	70.6	68.4	+1.16%	211	18,960	1,313,502
2023-03-27	68.6	68.8	69.2	68	+0.29%	85	5,150	354,480
2023-03-24	69	68.6	69	68.2	0.00%	56	2,400	164,430
2023-03-23	68.8	68.6	69.4	68.4	-0.87%	88	6,850	470,982
2023-03-22	69.2	69.2	69.4	67.4	0.00%	157	7,550	516,492
2023-03-21	68.4	69.2	69.6	67.6	+0.58%	113	6,820	467,404
2023-03-20	69.2	68.8	69.4	67.8	-0.29%	144	15,020	1,033,106
2023-03-17	68.6	69	70.4	67.6	+0.88%	184	25,060	1,741,466
2023-03-16	69.2	68.4	70.2	67.2	-1.16%	198	15,870	1,086,598
2023-03-15	69.6	69.2	69.8	68.8	-0.86%	82	5,590	386,768
2023-03-14	69.4	69.8	70.6	69.2	+0.29%	98	5,210	364,034
2023-03-13	70.4	69.6	71.2	69	-1.97%	267	22,040	1,536,358
2023-03-10	70	71	71.6	69	+2.60%	443	46,900	3,312,394
2023-03-09	68.6	69.2	71.6	68.2	+0.87%	324	23,980	1,672,768
2023-03-07	69.2	68.6	69.2	68	-0.58%	78	6,770	464,850
2023-03-06	67.8	69	69.4	67.8	+0.88%	83	7,000	482,624
2023-03-03	68	68.4	68.8	67.6	+0.59%	103	5,290	361,768
2023-03-02	68.6	68	69	67	-1.16%	190	15,980	1,085,154
2023-03-01	67.6	68.8	69.8	67.4	+0.88%	180	16,000	1,090,866
2023-02-28	68.8	68.2	69.8	67	-0.29%	163	10,260	702,942
2023-02-27	66.6	68.4	69	66.6	+3.32%	192	12,060	818,406
2023-02-24	65.6	66.2	66.8	65.6	+0.30%	47	2,050	136,126
2023-02-22	66.6	66	66.6	65	0.00%	84	4,340	285,086
2023-02-21	66.2	66	67.6	64	-0.30%	204	11,400	749,476
2023-02-20	67	66.2	70.2	65.2	-0.90%	279	15,130	1,004,858
2023-02-17	66.6	66.8	67.8	63	-0.89%	159	8,100	534,798
2023-02-16	68	67.4	68.6	66	+0.60%	192	12,700	851,648
2023-02-15	69.6	67	70.6	66	-5.10%	342	30,240	2,043,788
2023-02-14	70.8	70.6	70.8	68.8	-0.28%	251	19,720	1,371,070
2023-02-13	70.2	70.8	74.8	69	+1.72%	506	63,030	4,509,150
2023-02-10	70	69.6	70.6	68.2	-0.57%	242	35,940	2,493,100
2023-02-09	72.6	70	74.4	69.6	-3.58%	510	49,960	3,522,966
2023-02-08	71.2	72.6	81	69	+3.71%	2084	253,770	18,952,332
2023-02-07	67	70	83	63.4	+8.36%	10576	1,421,250	107,225,516
2023-02-06	63.6	64.6	66.2	62.8	+2.54%	496	45,320	2,928,504
2023-02-03	63.2	63	63.4	62.4	-0.32%	68	2,740	172,094
2023-02-02	63.2	63.2	64.4	62.2	0.00%	265	29,340	1,852,028
2023-02-01	63.6	63.2	63.8	62.2	+0.32%	129	16,090	1,011,234
2023-01-31	62.8	63	65	62.4	+0.64%	225	17,580	1,114,954
2023-01-30	62.6	62.6	63	62.2	0.00%	81	6,430	402,130
2023-01-27	63.4	62.6	64	62	-0.63%	127	20,030	1,257,736
2023-01-26	62.2	63	65.6	62	0.00%	287	21,000	1,333,708
2023-01-25	63	63	63.2	61.8	+0.32%	205	23,410	1,458,140
2023-01-24	62.2	62.8	63.4	62	0.00%	187	24,190	1,517,932
2023-01-23	62.8	62.8	64.4	61.4	+0.64%	217	26,250	1,642,030
2023-01-20	62	62.4	63.6	61.4	+0.65%	161	15,930	997,458
2023-01-19	62.2	62	62.2	61.2	-0.32%	168	13,490	830,904
2023-01-18	61.4	62.2	70	60.4	+0.65%	2253	295,080	19,199,852
2023-01-17	61.6	61.8	62.8	60.4	+0.32%	503	42,530	2,613,800
2023-01-16	63.6	61.6	64.2	61	-1.91%	433	46,210	2,866,330
2023-01-13	64.8	62.8	65	61.2	-1.88%	865	70,550	4,396,454
2023-01-12	57.8	64	78.8	57.4	+9.22%	7175	1,010,640	69,755,074
2023-01-11	57.6	58.6	59.6	55.8	+1.74%	284	26,120	1,506,166
2023-01-10	57.6	57.6	57.8	57	0.00%	63	3,920	224,736
2023-01-09	56.6	57.6	57.8	56.2	+1.41%	111	7,730	440,838
2023-01-06	57.6	56.8	57.8	55.4	-1.05%	265	27,770	1,572,194
2023-01-05	57.4	57.4	57.6	57	-0.35%	71	6,270	358,746
2023-01-04	57.6	57.6	57.8	57	0.00%	47	2,280	130,630
2023-01-03	57.6	57.6	58	56	0.00%	118	12,150	695,328

Архив котировок акции ROST по годам

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