Красный Октябрь
KROT
1145 ₽ -0.26% ↓История котировок KROT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-29 | 97 | 110 | 113 | 97 | -9.47% | 7 | 110 | 11,640 |
| 2014-12-26 | 93.5 | 121.5 | 121.5 | 84 | +5.65% | 77 | 3,760 | 360,370 |
| 2014-12-25 | 113 | 115 | 115 | 113 | 0.00% | 4 | 140 | 15,880 |
| 2014-12-23 | 128 | 115 | 128 | 107 | -8.00% | 7 | 90 | 10,325 |
| 2014-12-22 | 120 | 125 | 132 | 120 | -1.96% | 38 | 2,960 | 381,425 |
| 2014-12-19 | 109 | 127.5 | 127.5 | 109 | +22.60% | 6 | 1,550 | 196,965 |
| 2014-12-18 | 104 | 104 | 104 | 98 | -4.59% | 12 | 240 | 24,520 |
| 2014-12-17 | 90 | 109 | 110 | 90 | +28.24% | 13 | 250 | 23,380 |
| 2014-12-16 | 110 | 85 | 110 | 78 | -23.42% | 37 | 900 | 80,315 |
| 2014-12-15 | 111 | 111 | 111 | 111 | -2.20% | 1 | 10 | 1,110 |
| 2014-12-12 | 113 | 113.5 | 114 | 113 | -1.30% | 3 | 30 | 3,405 |
| 2014-12-11 | 116 | 115 | 117 | 115 | -1.71% | 12 | 1,920 | 221,075 |
| 2014-12-10 | 118 | 117 | 118 | 117 | 0.00% | 2 | 220 | 25,750 |
| 2014-12-09 | 117 | 117 | 117 | 111 | -0.85% | 11 | 120 | 13,655 |
| 2014-12-08 | 118 | 118 | 118 | 118 | -4.07% | 1 | 50 | 5,900 |
| 2014-12-05 | 125 | 123 | 127.5 | 123 | 0.00% | 6 | 80 | 10,030 |
| 2014-12-03 | 123 | 123 | 123 | 123 | 0.00% | 1 | 10 | 1,230 |
| 2014-12-02 | 119.5 | 123 | 125 | 119.5 | +4.24% | 5 | 80 | 9,695 |
| 2014-12-01 | 117.5 | 118 | 118 | 117.5 | -0.42% | 6 | 370 | 43,630 |
| 2014-11-28 | 122 | 118.5 | 124.5 | 118.5 | -1.25% | 6 | 1,580 | 192,580 |
| 2014-11-27 | 121 | 120 | 121 | 120 | +0.42% | 2 | 50 | 6,020 |
| 2014-11-26 | 124.5 | 119.5 | 124.5 | 119.5 | -3.63% | 6 | 410 | 49,650 |
| 2014-11-25 | 122 | 124 | 124 | 117.5 | -3.88% | 20 | 1,230 | 146,140 |
| 2014-11-21 | 119.5 | 129 | 129 | 119.5 | +4.03% | 6 | 1,390 | 178,695 |
| 2014-11-20 | 124 | 124 | 124 | 124 | +0.81% | 1 | 10 | 1,240 |
| 2014-11-19 | 124 | 123 | 124 | 123 | -3.91% | 3 | 60 | 7,390 |
| 2014-11-14 | 138.5 | 128 | 138.5 | 128 | +3.23% | 2 | 20 | 2,665 |
| 2014-11-13 | 126 | 124 | 126 | 124 | +1.22% | 7 | 110 | 13,660 |
| 2014-11-11 | 122.5 | 122.5 | 122.5 | 122.5 | -2.00% | 1 | 10 | 1,225 |
| 2014-11-07 | 132 | 125 | 132 | 125 | -6.02% | 11 | 710 | 89,620 |
| 2014-11-06 | 135 | 133 | 135 | 133 | -0.75% | 3 | 70 | 9,330 |
| 2014-11-05 | 133 | 134 | 134 | 133 | +1.52% | 5 | 90 | 11,980 |
| 2014-11-03 | 130.5 | 132 | 132 | 130.5 | -2.22% | 2 | 20 | 2,625 |
| 2014-10-29 | 130.5 | 135 | 135 | 130.5 | -1.82% | 2 | 20 | 2,655 |
| 2014-10-28 | 137.5 | 137.5 | 137.5 | 137.5 | +3.00% | 1 | 10 | 1,375 |
| 2014-10-27 | 137.5 | 133.5 | 137.5 | 131 | -3.26% | 12 | 700 | 93,450 |
| 2014-10-22 | 135 | 138 | 138 | 130 | -0.72% | 7 | 90 | 12,095 |
| 2014-10-21 | 139 | 139 | 139 | 139 | +3.73% | 1 | 10 | 1,390 |
| 2014-10-20 | 135 | 134 | 135 | 134 | +1.52% | 2 | 30 | 4,040 |
| 2014-10-16 | 133 | 132 | 133 | 131 | 0.00% | 5 | 50 | 6,605 |
| 2014-10-15 | 136 | 132 | 136 | 132 | -5.04% | 3 | 30 | 4,030 |
| 2014-10-14 | 139 | 139 | 139 | 139 | +2.58% | 1 | 10 | 1,390 |
| 2014-10-13 | 139 | 135.5 | 139 | 135.5 | -1.81% | 6 | 100 | 13,695 |
| 2014-10-10 | 138 | 138 | 138 | 138 | +1.47% | 2 | 60 | 8,280 |
| 2014-10-01 | 136 | 136 | 136 | 136 | -0.32% | 1 | 10 | 1,360 |
| 2014-09-29 | 138 | 136.44 | 138 | 136.44 | -1.09% | 2 | 20 | 2,744 |
| 2014-09-26 | 137.95 | 137.95 | 137.95 | 137.95 | -0.76% | 1 | 20 | 2,759 |
| 2014-09-23 | 139 | 139 | 139 | 139 | 0.00% | 1 | 10 | 1,390 |
| 2014-09-22 | 139 | 139 | 139 | 139 | -0.71% | 4 | 60 | 8,340 |
| 2014-09-19 | 140 | 140 | 140 | 140 | -1.55% | 2 | 30 | 4,200 |
| 2014-09-15 | 143 | 142.21 | 143 | 142.21 | -2.63% | 2 | 30 | 4,282 |
| 2014-09-12 | 146.05 | 146.05 | 146.05 | 146.05 | 0.00% | 1 | 100 | 14,605 |
| 2014-09-10 | 146.05 | 146.05 | 146.05 | 146.05 | -8.03% | 2 | 20 | 2,921 |
| 2014-09-09 | 158.8 | 158.8 | 158.8 | 158.8 | +5.87% | 1 | 20 | 3,176 |
| 2014-09-08 | 150 | 150 | 150 | 150 | -4.46% | 2 | 100 | 15,000 |
| 2014-09-05 | 149.99 | 157 | 157 | 149 | +1.95% | 23 | 800 | 123,784 |
| 2014-09-03 | 140 | 154 | 154.99 | 140 | +10.00% | 28 | 1,780 | 268,168 |
| 2014-09-02 | 141 | 140 | 141 | 140 | 0.00% | 2 | 30 | 4,210 |
| 2014-08-27 | 140.1 | 140 | 140.1 | 140 | -3.45% | 4 | 200 | 28,001 |
| 2014-08-26 | 144.99 | 145 | 145 | 144.99 | -10.83% | 2 | 20 | 2,900 |
| 2014-08-25 | 158 | 162.61 | 162.61 | 154 | +20.18% | 11 | 300 | 48,251 |
| 2014-08-21 | 135.3 | 135.3 | 135.3 | 135.3 | +0.21% | 13 | 2,270 | 307,131 |
| 2014-08-20 | 136 | 135.01 | 138 | 135.01 | -0.73% | 16 | 940 | 127,644 |
| 2014-08-19 | 139 | 136 | 139 | 136 | +2.25% | 4 | 40 | 5,500 |
| 2014-08-15 | 139 | 133.01 | 139 | 133.01 | -2.93% | 2 | 40 | 5,380 |
| 2014-08-14 | 137.01 | 137.02 | 143.86 | 137.01 | -3.57% | 24 | 290 | 41,172 |
| 2014-08-13 | 142.13 | 142.1 | 142.13 | 141.03 | -3.33% | 8 | 760 | 107,764 |
| 2014-08-11 | 149.49 | 147 | 174.99 | 147 | +5.00% | 22 | 1,000 | 154,964 |
| 2014-08-08 | 140.01 | 140 | 149.99 | 137.12 | -0.72% | 24 | 2,890 | 405,672 |
| 2014-08-07 | 150 | 141.02 | 150 | 141.02 | -0.76% | 7 | 210 | 29,952 |
| 2014-08-06 | 153 | 142.1 | 153 | 140 | -11.13% | 43 | 2,360 | 337,340 |
| 2014-07-30 | 159.9 | 159.9 | 159.9 | 159.9 | +2.50% | 1 | 10 | 1,599 |
| 2014-07-29 | 158 | 156 | 158 | 156 | -1.89% | 4 | 220 | 34,540 |
| 2014-07-28 | 160 | 159 | 160 | 159 | -1.24% | 2 | 260 | 41,350 |
| 2014-07-25 | 161 | 161 | 161 | 161 | 0.00% | 1 | 350 | 56,350 |
| 2014-07-21 | 163 | 161 | 163 | 159 | -4.73% | 7 | 610 | 98,790 |
| 2014-07-17 | 162 | 169 | 169 | 161 | +1.62% | 3 | 210 | 33,940 |
| 2014-07-15 | 166.29 | 166.3 | 166.3 | 165.98 | +7.29% | 6 | 1,200 | 199,247 |
| 2014-07-10 | 160 | 155 | 160 | 155 | -3.13% | 2 | 140 | 21,950 |
| 2014-07-09 | 160 | 160.01 | 160.01 | 160 | -3.78% | 4 | 150 | 24,001 |
| 2014-07-02 | 162 | 166.3 | 166.3 | 162 | +5.25% | 5 | 550 | 89,915 |
| 2014-06-26 | 158 | 158 | 158.5 | 158 | +1.76% | 3 | 710 | 112,225 |
| 2014-06-25 | 155.27 | 155.27 | 155.27 | 155.27 | -2.96% | 1 | 10 | 1,553 |
| 2014-06-23 | 160 | 160 | 160 | 160 | 0.00% | 5 | 330 | 52,800 |
| 2014-06-20 | 165.01 | 160 | 165.01 | 160 | -5.88% | 7 | 560 | 91,227 |
| 2014-06-17 | 170 | 170 | 170 | 170 | +3.03% | 1 | 20 | 3,400 |
| 2014-06-10 | 170 | 165 | 170 | 165 | -2.94% | 3 | 110 | 18,650 |
| 2014-06-09 | 175 | 170 | 175 | 170 | 0.00% | 3 | 280 | 48,101 |