Красный Октябрь
KROT
1145 ₽ -0.26% ↓История котировок KROT
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 126.5 | 124.5 | 126.5 | 124.5 | +0.40% | 2 | 20 | 2,510 |
| 2015-12-29 | 124 | 124 | 124 | 124 | 0.00% | 1 | 10 | 1,240 |
| 2015-12-28 | 124 | 124 | 124 | 124 | -3.13% | 3 | 260 | 32,240 |
| 2015-12-25 | 120.5 | 128 | 128 | 118 | +1.19% | 12 | 1,320 | 159,330 |
| 2015-12-24 | 121 | 126.5 | 126.5 | 120.5 | +2.02% | 3 | 70 | 8,510 |
| 2015-12-23 | 126.5 | 124 | 127.5 | 124 | 0.00% | 4 | 40 | 5,055 |
| 2015-12-22 | 124 | 124 | 124 | 124 | 0.00% | 2 | 40 | 4,960 |
| 2015-12-21 | 124 | 124 | 124 | 124 | +2.48% | 1 | 10 | 1,240 |
| 2015-12-18 | 125 | 121 | 125.5 | 120 | -1.63% | 9 | 300 | 36,670 |
| 2015-12-17 | 125 | 123 | 125 | 123 | -0.81% | 5 | 150 | 18,525 |
| 2015-12-16 | 119 | 124 | 126 | 119 | -1.59% | 7 | 90 | 10,990 |
| 2015-12-15 | 126.5 | 126 | 126.5 | 119 | +6.78% | 3 | 30 | 3,715 |
| 2015-12-14 | 119.5 | 118 | 127 | 118 | -7.09% | 11 | 330 | 39,220 |
| 2015-12-10 | 128.5 | 127 | 129 | 127 | -0.39% | 5 | 120 | 15,395 |
| 2015-12-08 | 127.5 | 127.5 | 127.5 | 127.5 | +8.51% | 3 | 90 | 11,475 |
| 2015-12-07 | 118.5 | 117.5 | 118.5 | 117.5 | -7.48% | 2 | 20 | 2,360 |
| 2015-12-04 | 126.5 | 127 | 127 | 126.5 | -0.39% | 4 | 70 | 8,865 |
| 2015-12-03 | 124 | 127.5 | 127.5 | 124 | +2.82% | 14 | 390 | 49,055 |
| 2015-12-02 | 120.5 | 124 | 124.5 | 120.5 | +3.33% | 13 | 380 | 46,470 |
| 2015-12-01 | 119 | 120 | 121.5 | 119 | 0.00% | 4 | 40 | 4,805 |
| 2015-11-30 | 119.5 | 120 | 120 | 119.5 | +1.69% | 2 | 40 | 4,795 |
| 2015-11-27 | 119 | 118 | 120.5 | 118 | -1.26% | 10 | 390 | 46,135 |
| 2015-11-25 | 119.5 | 119.5 | 119.5 | 119.5 | 0.00% | 2 | 20 | 2,390 |
| 2015-11-24 | 119 | 119.5 | 122 | 119 | -2.85% | 5 | 60 | 7,190 |
| 2015-11-20 | 120 | 123 | 123 | 120 | 0.00% | 3 | 430 | 51,685 |
| 2015-11-19 | 120 | 123 | 123 | 118 | 0.00% | 4 | 180 | 21,550 |
| 2015-11-18 | 118 | 123 | 123 | 118 | -0.40% | 12 | 1,370 | 165,195 |
| 2015-11-17 | 123.5 | 123.5 | 123.5 | 123.5 | +2.92% | 1 | 10 | 1,235 |
| 2015-11-16 | 118 | 120 | 123 | 117.5 | -2.44% | 7 | 140 | 16,730 |
| 2015-11-06 | 127.5 | 123 | 128.5 | 123 | -0.81% | 4 | 110 | 14,065 |
| 2015-11-05 | 122 | 124 | 128.5 | 122 | +1.64% | 9 | 270 | 33,840 |
| 2015-11-03 | 125 | 122 | 125 | 120 | +8.93% | 9 | 200 | 24,335 |
| 2015-11-02 | 123.5 | 112 | 130 | 112 | -14.50% | 43 | 2,180 | 258,275 |
| 2015-10-30 | 127 | 131 | 131 | 127 | +3.97% | 11 | 120 | 15,520 |
| 2015-10-27 | 126 | 126 | 131 | 126 | 0.00% | 6 | 60 | 7,735 |
| 2015-10-26 | 127 | 126 | 127 | 120 | -0.40% | 9 | 90 | 11,075 |
| 2015-10-23 | 120.5 | 126.5 | 127 | 120 | +8.12% | 20 | 400 | 49,655 |
| 2015-10-21 | 117 | 117 | 117 | 117 | -1.27% | 4 | 290 | 33,930 |
| 2015-10-16 | 118 | 118.5 | 119.5 | 118 | +0.42% | 3 | 90 | 10,640 |
| 2015-10-15 | 119.5 | 118 | 121 | 117 | +1.72% | 8 | 640 | 76,315 |
| 2015-10-14 | 116 | 116 | 116 | 116 | -1.69% | 3 | 30 | 3,480 |
| 2015-10-12 | 115 | 118 | 118 | 114.5 | +3.51% | 20 | 710 | 83,020 |
| 2015-10-09 | 112 | 114 | 114 | 112 | 0.00% | 3 | 30 | 3,390 |
| 2015-10-08 | 110 | 114 | 114 | 110 | +4.11% | 2 | 30 | 3,340 |
| 2015-10-07 | 104.5 | 109.5 | 109.5 | 104.5 | 0.00% | 4 | 40 | 4,280 |
| 2015-10-06 | 109.5 | 109.5 | 109.5 | 109.5 | 0.00% | 4 | 140 | 15,330 |
| 2015-10-05 | 104 | 109.5 | 109.5 | 104 | +5.29% | 9 | 230 | 24,990 |
| 2015-10-02 | 108 | 104 | 110 | 100.5 | -5.02% | 15 | 940 | 99,340 |
| 2015-10-01 | 108 | 109.5 | 109.5 | 107 | +4.29% | 5 | 60 | 6,505 |
| 2015-09-30 | 108 | 105 | 108 | 105 | -6.67% | 11 | 230 | 24,595 |
| 2015-09-29 | 106.5 | 112.5 | 112.5 | 106.5 | 0.00% | 3 | 30 | 3,255 |
| 2015-09-28 | 112.5 | 112.5 | 112.5 | 112.5 | +0.90% | 1 | 30 | 3,375 |
| 2015-09-25 | 111.5 | 111.5 | 111.5 | 111.5 | 0.00% | 1 | 100 | 11,150 |
| 2015-09-24 | 112 | 111.5 | 112 | 111.5 | +0.45% | 3 | 120 | 13,425 |
| 2015-09-23 | 111 | 111 | 111 | 111 | -2.20% | 1 | 30 | 3,330 |
| 2015-09-22 | 112 | 113.5 | 113.5 | 112 | +3.18% | 8 | 110 | 12,415 |
| 2015-09-21 | 110 | 110 | 112 | 105 | -2.65% | 19 | 530 | 56,705 |
| 2015-09-18 | 113 | 113 | 113 | 113 | 0.00% | 1 | 10 | 1,130 |
| 2015-09-16 | 112 | 113 | 113 | 105.5 | -0.88% | 16 | 230 | 24,960 |
| 2015-09-15 | 112.5 | 114 | 114 | 110 | -2.98% | 20 | 590 | 65,900 |
| 2015-09-14 | 114.5 | 117.5 | 117.5 | 114.5 | +1.29% | 3 | 140 | 16,390 |
| 2015-09-11 | 113 | 116 | 116 | 110 | +0.43% | 13 | 370 | 41,290 |
| 2015-09-10 | 116 | 115.5 | 116 | 112 | -2.12% | 7 | 150 | 17,030 |
| 2015-09-09 | 118 | 118 | 118 | 118 | +0.43% | 1 | 10 | 1,180 |
| 2015-09-08 | 116 | 117.5 | 117.5 | 112 | +1.29% | 15 | 310 | 35,115 |
| 2015-09-07 | 112.5 | 116 | 116 | 112.5 | +1.31% | 8 | 360 | 41,475 |
| 2015-09-03 | 113 | 114.5 | 114.5 | 111 | +0.44% | 7 | 170 | 19,230 |
| 2015-09-02 | 114 | 114 | 114 | 110 | -0.44% | 23 | 810 | 91,210 |
| 2015-09-01 | 114 | 114.5 | 114.5 | 110 | -0.43% | 19 | 270 | 30,280 |
| 2015-08-31 | 118 | 115 | 118 | 115 | +0.88% | 4 | 60 | 7,010 |
| 2015-08-28 | 116 | 114 | 116 | 114 | -3.39% | 4 | 260 | 29,880 |
| 2015-08-27 | 119 | 118 | 119 | 114 | +2.61% | 4 | 40 | 4,685 |
| 2015-08-26 | 115 | 115 | 120 | 114.5 | +2.68% | 29 | 970 | 113,160 |
| 2015-08-25 | 117 | 112 | 117 | 112 | -6.67% | 17 | 850 | 96,915 |
| 2015-08-20 | 115 | 120 | 120 | 113 | 0.00% | 12 | 420 | 48,460 |
| 2015-08-14 | 118.5 | 120 | 120 | 113 | -2.83% | 13 | 180 | 20,790 |
| 2015-08-12 | 118.5 | 123.5 | 123.5 | 118 | -0.80% | 4 | 40 | 4,785 |
| 2015-08-10 | 123.5 | 124.5 | 125.5 | 123.5 | +6.41% | 7 | 120 | 14,935 |
| 2015-08-06 | 117 | 117 | 117 | 117 | 0.00% | 1 | 60 | 7,020 |
| 2015-08-05 | 117 | 117 | 117 | 117 | +0.86% | 2 | 100 | 11,700 |
| 2015-08-04 | 116 | 116 | 122.5 | 114.5 | -2.52% | 12 | 120 | 14,070 |
| 2015-07-30 | 119 | 119 | 119.5 | 119 | +0.42% | 6 | 370 | 44,035 |
| 2015-07-29 | 117 | 118.5 | 118.5 | 114 | -5.58% | 8 | 100 | 11,535 |
| 2015-07-21 | 125.5 | 125.5 | 125.5 | 125.5 | +7.73% | 1 | 10 | 1,255 |
| 2015-07-20 | 119.5 | 116.5 | 119.5 | 116.5 | -6.80% | 8 | 390 | 45,620 |
| 2015-07-16 | 125 | 125 | 125 | 125 | 0.00% | 1 | 20 | 2,500 |
| 2015-07-15 | 131 | 125 | 131 | 125 | -4.58% | 2 | 30 | 3,810 |
| 2015-07-14 | 127 | 131 | 131 | 127 | -1.13% | 2 | 50 | 6,390 |
| 2015-07-13 | 132.5 | 132.5 | 132.5 | 132.5 | +8.61% | 2 | 560 | 74,200 |
| 2015-07-09 | 122.5 | 122 | 122.5 | 122 | 0.00% | 4 | 260 | 31,725 |
| 2015-07-08 | 117.5 | 122 | 122 | 116 | +2.09% | 9 | 1,100 | 131,395 |
| 2015-07-07 | 124 | 119.5 | 124.5 | 119.5 | -6.64% | 12 | 240 | 29,545 |
| 2015-07-06 | 125 | 128 | 128 | 125 | -5.54% | 4 | 40 | 5,050 |
| 2015-07-03 | 135 | 135.5 | 139.5 | 135 | +4.23% | 15 | 570 | 78,135 |
| 2015-07-02 | 135 | 130 | 139.5 | 121 | +0.39% | 12 | 650 | 84,720 |
| 2015-07-01 | 128 | 129.5 | 131 | 128 | +3.60% | 12 | 410 | 53,165 |
| 2015-06-30 | 120 | 125 | 135 | 120 | +4.17% | 15 | 290 | 38,110 |
| 2015-06-29 | 120.5 | 120 | 120.5 | 120 | -7.69% | 4 | 150 | 18,005 |
| 2015-06-26 | 126 | 130 | 130 | 118 | +3.59% | 21 | 220 | 26,715 |
| 2015-06-24 | 135 | 125.5 | 135 | 125.5 | -7.04% | 14 | 460 | 59,335 |
| 2015-06-23 | 115 | 135 | 146 | 114.5 | +15.38% | 76 | 1,640 | 223,010 |
| 2015-06-22 | 116.5 | 117 | 117 | 116.5 | +1.74% | 2 | 30 | 3,505 |
| 2015-06-19 | 115.5 | 115 | 115.5 | 115 | -1.29% | 3 | 60 | 6,915 |
| 2015-06-18 | 116.5 | 116.5 | 116.5 | 115.5 | +0.87% | 3 | 50 | 5,815 |
| 2015-06-17 | 115.5 | 115.5 | 115.5 | 115.5 | +0.43% | 1 | 10 | 1,155 |
| 2015-06-15 | 115 | 115 | 115 | 115 | +0.44% | 1 | 10 | 1,150 |
| 2015-06-11 | 115 | 114.5 | 115 | 113.5 | -0.87% | 5 | 320 | 36,560 |
| 2015-06-10 | 156 | 115.5 | 156 | 115.5 | +5.00% | 7 | 380 | 49,195 |
| 2015-06-08 | 114 | 110 | 114 | 110 | -4.35% | 8 | 220 | 24,695 |
| 2015-06-05 | 115 | 115 | 115 | 115 | 0.00% | 3 | 70 | 8,050 |
| 2015-06-03 | 118 | 115 | 118 | 115 | -3.77% | 3 | 240 | 28,290 |
| 2015-06-02 | 119.5 | 119.5 | 119.5 | 119.5 | +2.14% | 2 | 170 | 20,315 |
| 2015-06-01 | 119.5 | 117 | 120 | 115 | +0.86% | 9 | 230 | 26,890 |
| 2015-05-28 | 114 | 116 | 116 | 113 | -2.93% | 6 | 170 | 19,285 |
| 2015-05-22 | 112 | 119.5 | 121.5 | 112 | -1.65% | 4 | 60 | 6,980 |
| 2015-05-20 | 119 | 121.5 | 121.5 | 119 | +1.67% | 4 | 90 | 10,830 |
| 2015-05-19 | 119.5 | 119.5 | 119.5 | 119.5 | +2.14% | 2 | 20 | 2,390 |
| 2015-05-18 | 117 | 117 | 117 | 115 | -2.50% | 6 | 210 | 24,460 |
| 2015-05-15 | 117.5 | 120 | 120 | 117 | +1.69% | 10 | 500 | 59,235 |
| 2015-05-14 | 118 | 118 | 118 | 118 | -1.67% | 2 | 100 | 11,800 |
| 2015-05-12 | 116.5 | 120 | 120 | 116.5 | +0.42% | 2 | 90 | 10,765 |
| 2015-05-08 | 117 | 119.5 | 119.5 | 117 | +3.91% | 4 | 140 | 16,605 |
| 2015-05-07 | 115 | 115 | 115 | 115 | 0.00% | 1 | 30 | 3,450 |
| 2015-05-06 | 119.5 | 115 | 119.5 | 115 | -3.77% | 5 | 190 | 22,450 |
| 2015-04-30 | 114 | 119.5 | 120 | 114 | -0.42% | 4 | 200 | 23,870 |
| 2015-04-29 | 120 | 120 | 120 | 120 | +1.27% | 1 | 80 | 9,600 |
| 2015-04-28 | 120 | 118.5 | 120 | 116 | -7.78% | 23 | 520 | 61,215 |
| 2015-04-27 | 120.5 | 128.5 | 128.5 | 120.5 | +11.74% | 13 | 970 | 120,110 |
| 2015-04-24 | 115 | 115 | 115 | 115 | -2.54% | 1 | 300 | 34,500 |
| 2015-04-23 | 118 | 118 | 118 | 118 | +0.85% | 2 | 40 | 4,720 |
| 2015-04-22 | 124 | 117 | 124 | 113.5 | -2.09% | 7 | 90 | 10,645 |
| 2015-04-21 | 121.5 | 119.5 | 121.5 | 119.5 | +3.02% | 2 | 20 | 2,410 |
| 2015-04-15 | 122 | 116 | 126.5 | 116 | -4.53% | 6 | 70 | 8,385 |
| 2015-04-14 | 121.5 | 121.5 | 121.5 | 121.5 | +1.67% | 1 | 10 | 1,215 |
| 2015-04-10 | 121.5 | 119.5 | 122.5 | 113 | -8.08% | 7 | 430 | 50,370 |
| 2015-04-08 | 124 | 130 | 136.5 | 124 | +5.26% | 32 | 470 | 59,805 |
| 2015-04-07 | 117 | 123.5 | 123.5 | 117 | +2.07% | 6 | 150 | 18,105 |
| 2015-04-06 | 121 | 121 | 121.5 | 121 | -0.41% | 6 | 1,270 | 153,675 |
| 2015-04-01 | 122.5 | 121.5 | 122.5 | 121.5 | -3.57% | 3 | 310 | 37,685 |
| 2015-03-27 | 126 | 126 | 126 | 126 | -0.79% | 2 | 110 | 13,860 |
| 2015-03-26 | 153 | 127 | 170 | 125.5 | +0.79% | 9 | 400 | 57,785 |
| 2015-03-19 | 125.5 | 126 | 126 | 125.5 | +2.44% | 3 | 100 | 12,580 |
| 2015-03-18 | 120 | 123 | 123 | 120 | -1.99% | 12 | 310 | 37,955 |
| 2015-03-16 | 125 | 125.5 | 125.5 | 125 | +1.21% | 3 | 30 | 3,760 |
| 2015-03-12 | 123.5 | 124 | 124 | 123.5 | +3.33% | 4 | 260 | 32,215 |
| 2015-03-11 | 125 | 120 | 126 | 120 | -4.38% | 7 | 150 | 18,215 |
| 2015-03-10 | 124 | 125.5 | 125.5 | 121 | +0.40% | 9 | 1,250 | 154,755 |
| 2015-03-06 | 125.5 | 125 | 129.5 | 123 | -3.10% | 12 | 950 | 118,790 |
| 2015-03-05 | 131 | 129 | 131 | 129 | -1.53% | 4 | 130 | 16,970 |
| 2015-03-04 | 133 | 131 | 133 | 131 | -1.50% | 5 | 500 | 66,390 |
| 2015-03-03 | 131.5 | 133 | 133 | 131.5 | +1.53% | 3 | 520 | 69,130 |
| 2015-03-02 | 129 | 131 | 139 | 127 | 0.00% | 17 | 660 | 89,795 |
| 2015-02-27 | 131 | 131 | 131 | 127 | 0.00% | 5 | 60 | 7,780 |
| 2015-02-25 | 129.5 | 131 | 131 | 129 | -6.43% | 6 | 70 | 9,095 |
| 2015-02-20 | 135.5 | 140 | 145 | 135.5 | +6.87% | 8 | 120 | 16,855 |
| 2015-02-19 | 129 | 131 | 131 | 129 | 0.00% | 3 | 90 | 11,650 |
| 2015-02-18 | 138 | 131 | 138 | 129 | -4.38% | 11 | 160 | 21,580 |
| 2015-02-17 | 138 | 137 | 139 | 135 | +1.48% | 7 | 130 | 17,875 |
| 2015-02-16 | 133 | 135 | 135 | 133 | -1.46% | 3 | 40 | 5,380 |
| 2015-02-13 | 118 | 137 | 153.5 | 116 | +24.55% | 176 | 4,840 | 652,050 |
| 2015-02-12 | 113 | 110 | 118.5 | 110 | -1.79% | 19 | 1,620 | 179,360 |
| 2015-02-11 | 112.5 | 112 | 119 | 112 | +1.36% | 21 | 530 | 60,645 |
| 2015-02-10 | 112 | 110.5 | 114 | 110.5 | -1.34% | 8 | 270 | 30,345 |
| 2015-02-09 | 115 | 112 | 115 | 112 | -0.88% | 8 | 460 | 51,850 |
| 2015-02-06 | 114.5 | 113 | 117.5 | 108.5 | -1.31% | 13 | 540 | 61,100 |
| 2015-02-05 | 114.5 | 114.5 | 114.5 | 114.5 | +5.05% | 1 | 10 | 1,145 |
| 2015-02-04 | 109.5 | 109 | 113 | 109 | -0.46% | 7 | 170 | 18,700 |
| 2015-02-02 | 127.5 | 109.5 | 127.5 | 109.5 | +3.30% | 3 | 30 | 3,465 |
| 2015-01-28 | 109.5 | 106 | 111.5 | 106 | +1.92% | 7 | 410 | 44,325 |
| 2015-01-26 | 106 | 104 | 106 | 104 | -3.70% | 4 | 420 | 44,190 |
| 2015-01-23 | 108 | 108 | 109 | 108 | -0.92% | 4 | 190 | 20,610 |
| 2015-01-22 | 104 | 109 | 109 | 104 | +2.83% | 6 | 110 | 11,840 |
| 2015-01-21 | 107 | 106 | 107.5 | 106 | -0.93% | 6 | 240 | 25,695 |
| 2015-01-20 | 108 | 107 | 108 | 105 | +0.94% | 3 | 60 | 6,350 |
| 2015-01-19 | 110 | 106 | 110 | 106 | -0.93% | 6 | 160 | 17,410 |
| 2015-01-16 | 107 | 107 | 107 | 107 | -0.93% | 1 | 10 | 1,070 |
| 2015-01-15 | 108 | 108 | 108 | 107.5 | +2.86% | 5 | 120 | 12,955 |
| 2015-01-14 | 105 | 105 | 105 | 105 | 0.00% | 4 | 40 | 4,200 |
| 2015-01-13 | 103 | 105 | 105 | 103 | -1.41% | 4 | 320 | 33,000 |
| 2015-01-12 | 113 | 106.5 | 113 | 96.5 | -5.75% | 18 | 570 | 56,735 |
| 2015-01-09 | 98 | 113 | 113 | 98 | -5.83% | 4 | 40 | 4,070 |
| 2015-01-06 | 115 | 120 | 120 | 115 | +4.35% | 6 | 150 | 17,700 |
| 2015-01-05 | 110 | 115 | 129.5 | 110 | 0.00% | 12 | 430 | 54,095 |