Красный Октябрь

KROT

1150 ₽ +0.17% ↑

История котировок KROT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	396	390.5	396	385	+0.90%	67	2,020	788,720
2021-12-29	388	387	391.5	387	-0.77%	37	700	271,775
2021-12-28	390	390	392.5	387.5	0.00%	35	1,340	522,325
2021-12-27	386.5	390	397	386	-0.26%	65	1,610	628,150
2021-12-24	384	391	392	383.5	+1.56%	78	2,210	862,460
2021-12-23	396	385	400	370	-1.28%	169	4,570	1,774,035
2021-12-22	397.5	390	397.5	379.5	-1.76%	138	3,410	1,327,475
2021-12-21	408.5	397	409	396	-1.12%	52	1,190	477,370
2021-12-20	410.5	401.5	411.5	398	-3.72%	78	1,380	557,975
2021-12-17	413	417	417	410	+0.36%	27	380	157,345
2021-12-16	411.5	415.5	419	411.5	+1.34%	19	200	83,050
2021-12-15	419.5	410	420.5	389.5	-2.03%	120	2,770	1,127,150
2021-12-14	417.5	418.5	428.5	404	+0.24%	62	890	368,820
2021-12-13	440	417.5	445	415	-4.02%	107	2,190	943,465
2021-12-10	438.5	435	446	430.5	+0.69%	89	1,500	657,405
2021-12-09	431.5	432	438	429.5	0.00%	30	480	207,815
2021-12-08	435.5	432	450	432	-0.69%	41	2,090	931,135
2021-12-07	431	435	448	427.5	+1.87%	53	640	279,175
2021-12-06	436.5	427	445.5	426.5	-2.18%	60	840	363,470
2021-12-03	426.5	436.5	452.5	426.5	+2.71%	190	3,590	1,585,725
2021-12-02	427.5	425	429	424.5	-0.93%	13	130	55,375
2021-12-01	427	429	432.5	427	+0.12%	24	300	128,800
2021-11-30	429	428.5	434	428	0.00%	22	310	133,265
2021-11-29	440	428.5	440	427	+0.82%	38	620	266,575
2021-11-26	433.5	425	437	425	-1.96%	60	1,200	515,635
2021-11-25	436.5	433.5	438.5	430	-0.46%	47	710	307,910
2021-11-24	446	435.5	458.5	434.5	-2.35%	109	2,320	1,029,255
2021-11-23	431	446	455	422.5	+5.94%	268	5,980	2,638,210
2021-11-22	421	421	430	420.5	-1.17%	87	1,580	668,230
2021-11-19	435	426	440	420	-2.07%	234	5,210	2,227,435
2021-11-18	440.5	435	450	433	-1.25%	193	3,740	1,645,905
2021-11-17	436	440.5	473	436	+1.73%	528	12,810	5,831,970
2021-11-16	443.5	433	443.5	433	-1.48%	58	1,430	625,955
2021-11-15	439.5	439.5	440.5	431.5	+1.85%	70	1,280	558,295
2021-11-12	435	431.5	462	430	-1.26%	189	5,090	2,247,695
2021-11-11	437	437	446.5	436.5	+0.11%	74	1,350	595,840
2021-11-10	439.5	436.5	444	432.5	-0.23%	94	1,710	747,325
2021-11-09	446.5	437.5	458	430	-2.78%	247	5,110	2,259,525
2021-11-08	435	450	459	434	+2.51%	102	2,330	1,045,705
2021-11-05	439.5	439	460	434.5	+0.23%	171	3,050	1,370,210
2021-11-03	428	438	443	425	+1.39%	132	2,650	1,149,710
2021-11-02	448.5	432	462	424	-2.81%	315	5,820	2,569,480
2021-11-01	432.5	444.5	473	430	+1.72%	956	23,130	10,592,600
2021-10-29	414.5	437	465.5	411.5	+6.72%	1025	22,790	10,097,665
2021-10-28	418	409.5	418	409	-0.97%	49	960	395,665
2021-10-27	412.5	413.5	415	408	-1.55%	93	1,750	719,575
2021-10-26	413	420	424.5	413	-0.71%	136	2,910	1,219,350
2021-10-25	424.5	423	431	413	-1.17%	187	4,460	1,883,845
2021-10-22	439.5	428	446	423	-1.50%	287	7,880	3,416,490
2021-10-21	426.5	434.5	488	420	+3.58%	2139	69,690	31,674,345
2021-10-20	411.5	419.5	424	408.5	+1.57%	113	2,920	1,218,025
2021-10-19	410.5	413	415	408	+0.73%	81	2,470	1,015,740
2021-10-18	408	410	413.5	405	-0.24%	45	950	388,960
2021-10-15	415	411	416	406.5	-0.96%	71	2,110	865,630
2021-10-14	407.5	415	419.5	404	+2.22%	152	3,740	1,539,975
2021-10-13	405.5	406	414.5	403.5	-0.85%	43	750	305,705
2021-10-12	415.5	409.5	417.5	405	-0.49%	56	1,330	551,465
2021-10-11	412.5	411.5	418	405	+0.98%	58	1,580	651,095
2021-10-08	400.5	407.5	418	400.5	+1.75%	93	1,940	794,625
2021-10-07	402.5	400.5	406.5	398	+0.13%	62	1,680	676,850
2021-10-06	401.5	400	402	396	-0.87%	46	690	274,515
2021-10-05	404	403.5	408.5	384.5	+0.12%	130	2,930	1,167,410
2021-10-04	405.5	403	407	390.5	+0.12%	105	1,750	701,190
2021-10-01	407	402.5	414.5	395	-0.74%	57	1,480	600,480
2021-09-30	406	405.5	409	405.5	-0.12%	24	560	228,460
2021-09-29	413.5	406	413.5	405.5	-1.58%	38	650	265,100
2021-09-28	406	412.5	413	404.5	+1.35%	68	1,980	810,200
2021-09-27	411	407	411	405	+0.25%	50	740	301,915
2021-09-24	411.5	406	412	404.5	0.00%	30	670	271,730
2021-09-23	405.5	406	408.5	404.5	+0.37%	36	1,030	418,590
2021-09-22	407.5	404.5	407.5	400.5	+0.62%	56	840	339,500
2021-09-21	406	402	406.5	401.5	-0.74%	19	230	92,865
2021-09-20	406.5	405	409.5	400.5	-0.12%	69	2,410	975,885
2021-09-17	409	405.5	416	404	-0.12%	44	790	323,515
2021-09-16	425	406	425	402.5	+0.12%	77	1,100	451,520
2021-09-15	406	405.5	410	401	-0.86%	54	830	336,795
2021-09-14	406	409	410.5	402	-0.37%	58	970	393,795
2021-09-13	410	410.5	421	400	+1.73%	248	6,580	2,695,610
2021-09-10	409.5	403.5	410	399	+0.62%	39	510	205,085
2021-09-09	415	401	415	396	-2.55%	152	3,030	1,218,470
2021-09-08	419.5	411.5	428	409	-1.20%	81	1,650	679,780
2021-09-07	416	416.5	421	409.5	-1.07%	147	2,800	1,157,235
2021-09-06	436.5	421	440	415	-3.55%	326	7,320	3,105,885
2021-09-03	420	436.5	459	420	+3.93%	1183	35,220	15,490,150
2021-09-02	399.5	420	478	399.5	+5.26%	2468	71,660	31,758,805
2021-09-01	398	399	401	397	+0.63%	33	400	159,615
2021-08-31	396.5	396.5	399.5	391	-0.38%	42	1,100	435,075
2021-08-30	390	398	405	382	+1.79%	98	2,320	922,815
2021-08-27	397.5	391	397.5	390	+0.26%	23	340	133,175
2021-08-26	390.5	390	395.5	384	-0.76%	59	1,590	621,420
2021-08-25	392	393	394	391	-0.13%	20	320	125,645
2021-08-24	396.5	393.5	397.5	390.5	-0.63%	27	460	180,830
2021-08-23	393.5	396	399.5	393	-0.13%	60	1,230	486,210
2021-08-20	390	396.5	421	390	+3.26%	202	6,480	2,588,825
2021-08-19	392	384	392.5	382.5	-1.41%	28	790	304,560
2021-08-18	390.5	389.5	390.5	385.5	-0.38%	22	330	128,335
2021-08-17	389.5	391	393	387	+0.13%	23	390	151,875
2021-08-16	393	390.5	394	390	+0.39%	30	440	172,495
2021-08-13	394	389	394	385	-1.02%	32	500	195,095
2021-08-12	393	393	393.5	391	+0.51%	14	190	74,580
2021-08-11	393	391	394	381.5	-0.26%	39	710	278,295
2021-08-10	387	392	392	387	+1.03%	37	680	265,275
2021-08-09	384.5	388	391	384.5	-0.51%	38	570	221,640
2021-08-06	380.5	390	392	380.5	+0.26%	27	450	174,450
2021-08-05	390	389	391	386.5	+0.13%	27	400	155,445
2021-08-04	386.5	388.5	391.5	383.5	+0.13%	44	750	290,490
2021-08-03	383	388	393	383	-0.26%	61	1,160	450,235
2021-08-02	377	389	390	377	-0.13%	39	650	251,875
2021-07-30	399	389.5	399.5	370	-0.13%	133	3,670	1,429,775
2021-07-29	392.5	390	394.5	390	-0.38%	52	1,200	469,985
2021-07-28	393.5	391.5	396	391	-0.89%	55	1,060	415,740
2021-07-27	411	395	413.5	390.5	-3.54%	161	3,850	1,534,980
2021-07-26	393	409.5	437.5	392	+5.41%	898	25,550	10,658,270
2021-07-23	398	388.5	399	387	-0.38%	49	2,110	831,695
2021-07-22	386.5	390	392	386	+0.52%	23	410	159,625
2021-07-21	390	388	398	380	+0.26%	72	1,790	695,750
2021-07-20	397	387	398.5	385	0.00%	55	940	366,685
2021-07-19	395	387	395	385	-2.64%	54	1,030	400,680
2021-07-16	398	397.5	399.5	388.5	-1.00%	59	1,300	512,710
2021-07-15	398	401.5	402	398	+0.38%	32	430	172,135
2021-07-14	403	400	403.5	400	-0.62%	65	1,250	502,690
2021-07-13	403	402.5	406.5	402.5	-0.37%	25	450	181,900
2021-07-12	405	404	407	402	+0.12%	31	390	157,690
2021-07-09	404	403.5	408	403.5	-0.12%	15	180	72,945
2021-07-08	404.5	404	409.5	402.5	-0.12%	31	470	190,070
2021-07-07	406	404.5	407.5	403.5	+0.50%	34	530	214,880
2021-07-06	406.5	402.5	410	402	-0.86%	62	1,000	404,965
2021-07-05	410	406	410	403	-0.25%	64	980	397,720
2021-07-02	402	407	410	402	+0.25%	36	630	255,055
2021-07-01	407.5	406	410	405	-0.98%	38	830	337,875
2021-06-30	409.5	410	410.5	407.5	+0.99%	31	400	163,555
2021-06-29	407	406	409.5	405.5	-0.25%	36	530	215,530
2021-06-28	412.5	407	414	407	-0.12%	36	760	310,960
2021-06-25	411	407.5	411	405.5	-0.49%	58	1,170	476,145
2021-06-24	412.5	409.5	412.5	407.5	-1.21%	62	1,110	454,645
2021-06-23	413.5	414.5	415.5	407	+0.97%	70	1,660	682,675
2021-06-22	413.5	410.5	429.5	408	+0.49%	97	2,120	878,355
2021-06-21	410	408.5	410	408	-0.37%	18	310	126,825
2021-06-18	406.5	410	412.5	406.5	-0.73%	33	400	163,615
2021-06-17	412	413	414.5	409	+0.61%	67	1,040	427,965
2021-06-16	409.5	410.5	411.5	406.5	+0.49%	39	470	192,340
2021-06-15	409.5	408.5	412	406	-0.61%	51	760	310,915
2021-06-14	419.5	411	419.5	406.5	-0.24%	32	830	341,620
2021-06-11	409.5	412	413	408.5	+0.49%	61	760	312,550
2021-06-10	419.5	410	419.5	409.5	0.00%	60	1,220	502,755
2021-06-09	415	410	415	408	-0.36%	77	1,390	570,520
2021-06-08	410.5	411.5	428.5	410.5	-0.36%	64	880	366,200
2021-06-07	418	413	418	406	+0.85%	53	750	308,190
2021-06-04	410.5	409.5	417.5	408	-1.09%	53	970	398,040
2021-06-03	415	414	415	413	-0.24%	30	430	178,085
2021-06-02	418	415	418	410	-0.48%	47	740	306,015
2021-06-01	413	417	417.5	410.5	+1.21%	53	830	343,450
2021-05-31	415.5	412	415.5	405.5	0.00%	55	1,140	468,625
2021-05-28	417	412	417	406.5	-0.24%	56	870	357,110
2021-05-27	411.5	413	415.5	409.5	-0.72%	53	1,210	497,775
2021-05-26	410	416	417.5	410	+0.85%	64	890	368,050
2021-05-25	418.5	412.5	419.5	410.5	+0.24%	65	1,110	461,090
2021-05-24	411.5	411.5	416	406	+0.24%	84	1,720	706,525
2021-05-21	408.5	410.5	410.5	405.5	+0.61%	86	1,500	611,575
2021-05-20	412.5	408	414	401.5	-0.73%	98	1,810	739,675
2021-05-19	415	411	418	411	-1.91%	48	680	282,005
2021-05-18	417	419	421	412.5	+0.36%	103	1,780	740,585
2021-05-17	423.5	417.5	424.5	411	-1.30%	95	1,590	661,200
2021-05-14	422.5	423	425	418	-0.35%	87	1,380	580,775
2021-05-13	428	424.5	428	422	+0.24%	60	770	327,145
2021-05-12	429	423.5	432	421	-0.70%	164	2,840	1,211,730
2021-05-11	461	426.5	461	410	-6.37%	467	11,550	4,965,370
2021-05-10	437	455.5	481	427	+6.30%	1515	30,700	14,358,440
2021-05-07	435	428.5	438.5	420	-1.49%	206	3,770	1,618,565
2021-05-06	440	435	440	435	-1.69%	103	1,860	813,665
2021-05-05	441	442.5	445	434	-1.12%	178	2,480	1,093,320
2021-05-04	441	447.5	454	441	0.00%	47	510	227,330
2021-04-30	450.5	447.5	452	440	-0.78%	104	1,860	829,800
2021-04-29	453	451	455	450	-0.22%	55	620	280,370
2021-04-28	456	452	460	452	-0.88%	46	610	277,680
2021-04-27	455	456	468.5	450	-0.33%	93	2,140	975,940
2021-04-26	465.5	457.5	470	453	-0.22%	99	1,450	664,160
2021-04-23	461.5	458.5	463.5	457	-1.19%	104	1,620	745,060
2021-04-22	471	464	471	462	-0.11%	71	1,120	519,810
2021-04-21	466.5	464.5	466.5	463.5	+0.11%	42	1,000	464,105
2021-04-20	472	464	472	463.5	-0.85%	50	1,070	497,780
2021-04-19	470.5	468	472.5	461.5	+0.11%	119	2,360	1,100,340
2021-04-16	465	467.5	470	463	+0.11%	117	1,970	916,660
2021-04-15	470.5	467	477.5	466	-0.11%	125	2,870	1,343,755
2021-04-14	468.5	467.5	470	467	-0.64%	81	1,620	757,580
2021-04-13	478.5	470.5	480	469	+0.32%	113	2,200	1,043,600
2021-04-12	469.5	469	481	465	0.00%	190	3,140	1,479,585
2021-04-09	468.5	469	480	466	+0.32%	159	3,940	1,861,015
2021-04-08	465.5	467.5	469.5	465.5	-0.11%	73	1,160	542,435
2021-04-07	472	468	472	466	-0.95%	112	1,650	772,175
2021-04-06	475	472.5	477.5	470	0.00%	152	3,290	1,549,390
2021-04-05	475.5	472.5	478	470.5	-1.05%	133	1,930	914,415
2021-04-02	475	477.5	481.5	468	-0.42%	252	4,900	2,336,275
2021-04-01	472	479.5	481.5	472	+0.31%	254	5,720	2,716,655
2021-03-31	480	478	484	474.5	+0.31%	180	3,050	1,457,590
2021-03-30	476	476.5	481.5	470.5	-0.52%	229	5,040	2,403,265
2021-03-29	489.5	479	490	477	-0.73%	208	5,100	2,458,130
2021-03-26	489.5	482.5	500	478.5	-1.13%	464	10,550	5,131,565
2021-03-25	496.5	488	497.5	480.5	-1.71%	304	6,030	2,943,775
2021-03-24	477	496.5	509.5	476	+2.80%	782	16,000	7,884,450
2021-03-23	510	483	520	478.5	-1.73%	590	10,880	5,358,010
2021-03-22	486.5	491.5	526.5	461	+2.40%	1208	27,100	13,305,825
2021-03-19	488	480	559.5	473	-0.10%	3844	98,180	51,261,135
2021-03-18	482	480.5	482	451	+0.10%	765	20,300	9,492,705
2021-03-17	480	480	569.5	469	+2.13%	4195	111,480	57,008,215
2021-03-16	440.5	470	480	435.5	+6.33%	1355	40,790	18,891,920
2021-03-15	445	442	453	435	-1.23%	268	5,990	2,652,335
2021-03-12	465	447.5	465	447	-1.43%	201	5,130	2,325,295
2021-03-11	447.5	454	457.5	442	+1.23%	152	3,770	1,692,480
2021-03-10	454.5	448.5	455	445	-1.10%	238	5,830	2,621,400
2021-03-09	449	453.5	473	445	+1.45%	385	8,450	3,869,045
2021-03-05	450.5	447	458	441.5	-1.32%	163	4,040	1,810,810
2021-03-04	466	453	466	449	-2.89%	290	6,220	2,830,420
2021-03-03	488.5	466.5	488.5	456	-1.69%	386	9,300	4,352,885
2021-03-02	494	474.5	514.5	468	-1.86%	1729	51,570	25,544,810
2021-03-01	454	483.5	483.5	450	+9.89%	1154	32,140	15,217,640
2021-02-26	453.5	440	460	435	-3.93%	365	9,800	4,352,335
2021-02-25	440	458	483.5	422.5	+4.09%	1142	30,960	14,525,135
2021-02-24	456	440	468	430	-3.93%	658	15,070	6,707,340
2021-02-22	480	458	494	450	-4.58%	878	23,430	10,865,540
2021-02-20	845	480	847.5	470	-37.74%	4891	164,530	89,168,930
2021-02-19	606	771	771	606	+39.93%	9468	289,610	215,193,555
2021-02-18	390.5	551	551	390	+39.85%	5415	161,230	83,997,050
2021-02-17	387.5	394	399.5	387.5	0.00%	52	900	355,820
2021-02-16	399	394	408	389	+1.16%	113	2,170	856,945
2021-02-15	392	389.5	399	389	-1.27%	64	990	389,820
2021-02-12	398	394.5	398	387.5	-0.38%	68	1,060	414,475
2021-02-11	408.5	396	408.5	390	+0.64%	71	1,250	493,220
2021-02-10	394.5	393.5	401.5	391.5	-0.76%	79	1,060	420,330
2021-02-09	402	396.5	402	393	-0.50%	76	1,330	527,250
2021-02-08	398.5	398.5	403	393.5	-0.25%	84	1,230	490,590
2021-02-05	400	399.5	403.5	398	-0.13%	40	640	256,545
2021-02-04	404	400	406	395.5	-0.50%	83	1,340	537,565
2021-02-03	392	402	406.5	392	+1.39%	115	2,460	990,460
2021-02-02	402.5	396.5	412.5	395	-1.73%	127	2,600	1,040,310
2021-02-01	392.5	403.5	450	384	+3.46%	366	6,400	2,614,480
2021-01-29	394.5	390	398.5	387	0.00%	98	1,550	608,535
2021-01-28	403.5	390	430	385	-4.99%	357	8,860	3,576,290
2021-01-27	380.5	410.5	439.5	380	+7.46%	1430	35,860	15,006,285
2021-01-26	384	382	391	380	-1.04%	52	810	311,850
2021-01-25	380	386	395	374	+0.92%	96	1,730	668,655
2021-01-22	390	382.5	391	366	-3.16%	293	6,440	2,441,555
2021-01-21	396	395	410	390.5	-0.25%	161	3,300	1,312,720
2021-01-20	403.5	396	408.5	385.5	-2.34%	225	3,950	1,572,590
2021-01-19	412.5	405.5	434	390	-0.37%	737	12,550	5,186,215
2021-01-18	380	407	469	372.5	+9.12%	1836	39,140	16,598,200
2021-01-15	369.5	373	380	369.5	-0.27%	48	780	291,945
2021-01-14	373.5	374	394	369.5	+1.49%	181	4,660	1,774,250
2021-01-13	376.5	368.5	376.5	368.5	-1.99%	51	1,270	471,810
2021-01-12	373.5	376	382	373	-0.13%	39	520	196,995
2021-01-11	376.5	376.5	381	376.5	-0.79%	44	860	324,960
2021-01-08	385.5	379.5	387	379	-1.43%	49	980	375,480
2021-01-06	374.5	385	386.5	373	+3.22%	77	1,510	573,910
2021-01-05	372	373	378	369.5	+0.67%	50	640	238,835
2021-01-04	371	370.5	372	368	0.00%	35	480	177,815

Архив котировок акции KROT по годам

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