Красный Октябрь

KROT

1144 ₽ -0.35% ↓

История котировок KROT

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	2456	2389	2541	2354	-2.01%	1035	15,160	37,089,260
2023-12-28	2607	2438	2620	2398	-5.58%	1521	23,580	58,715,790
2023-12-27	2685	2582	2689	2582	-2.93%	1289	19,710	52,055,250
2023-12-26	2759	2660	2759	2570	+5.93%	3141	54,330	143,322,280
2023-12-25	2534	2511	2582	2500	+0.44%	961	16,720	42,414,280
2023-12-22	2452	2500	2572	2411	+2.50%	2616	43,430	109,310,100
2023-12-21	2480	2439	2515	2412	-1.26%	1021	15,680	38,685,570
2023-12-20	2344	2470	2535	2336	+5.38%	2565	39,810	97,361,870
2023-12-19	2400	2344	2420	2300	+0.47%	905	13,410	31,547,800
2023-12-18	2294	2333	2446	2290	+3.23%	1942	30,820	72,814,700
2023-12-15	2309	2260	2309	2145	+7.47%	2190	36,310	82,067,820
2023-12-14	2102	2103	2232	2090	-1.73%	1110	16,200	35,043,040
2023-12-13	2098	2140	2298	2010	+2.39%	2421	39,320	85,433,550
2023-12-12	2250	2090	2310	2085	-9.95%	2697	45,220	98,191,980
2023-12-11	1933	2321	2322	1888	+21.39%	4391	75,890	159,793,570
2023-12-08	1895	1912	1943	1869	+0.90%	436	7,260	13,868,940
2023-12-07	2022	1895	2040	1850	-6.19%	891	12,900	24,658,680
2023-12-06	2070	2020	2126	1980	-2.08%	563	7,630	15,565,210
2023-12-05	2191	2063	2191	1921	-6.01%	1632	26,470	53,644,800
2023-12-04	2390	2195	2400	2150	-9.26%	1099	17,160	38,614,340
2023-12-01	2480	2419	2480	2407	+0.42%	215	5,050	12,236,900
2023-11-30	2403	2409	2500	2393	+0.08%	880	18,230	44,781,040
2023-11-29	2420	2407	2438	2400	-0.45%	162	2,190	5,282,550
2023-11-28	2400	2418	2480	2393	+0.71%	516	7,770	18,902,510
2023-11-27	2448	2401	2525	2392	+0.42%	940	15,110	36,861,530
2023-11-24	2374	2391	2449	2371	+0.80%	378	5,730	13,885,710
2023-11-23	2444	2372	2457	2372	-2.71%	198	2,640	6,351,150
2023-11-22	2399	2438	2470	2399	+1.63%	423	6,460	15,800,030
2023-11-21	2446	2399	2456	2331	-1.92%	318	4,410	10,552,170
2023-11-20	2439	2446	2530	2424	+1.70%	440	6,970	17,199,080
2023-11-17	2490	2405	2566	2400	-1.88%	867	12,680	31,436,130
2023-11-16	2399	2451	2611	2326	+6.33%	2475	42,200	103,663,300
2023-11-15	2180	2305	2420	2101	+8.68%	1733	27,090	61,656,980
2023-11-14	2512	2121	2512	2021	-15.83%	2543	36,530	80,383,150
2023-11-13	2655	2520	2655	2520	-4.73%	426	6,040	15,478,580
2023-11-10	2708	2645	2715	2610	-2.33%	500	6,650	17,628,740
2023-11-09	2702	2708	2806	2702	+0.37%	896	12,590	34,571,630
2023-11-08	2749	2698	2749	2694	-1.10%	250	3,630	9,846,180
2023-11-07	2749	2728	2767	2700	-0.76%	217	2,840	7,754,350
2023-11-06	2762	2749	2775	2708	-0.11%	303	4,210	11,552,510
2023-11-03	2805	2752	2806	2720	-1.36%	223	3,760	10,386,740
2023-11-02	2803	2790	2846	2764	-0.36%	218	3,570	9,995,750
2023-11-01	2745	2800	2878	2731	+1.89%	768	11,660	32,640,430
2023-10-31	2815	2748	2838	2658	-2.07%	705	9,630	26,451,710
2023-10-30	2824	2806	2900	2803	-0.39%	1202	21,910	62,346,090
2023-10-27	2809	2817	2878	2790	+0.43%	921	12,540	35,520,790
2023-10-26	2865	2805	2945	2800	-1.96%	814	13,280	38,001,540
2023-10-25	2890	2861	2930	2821	+1.10%	876	13,100	37,653,630
2023-10-24	2845	2830	2890	2816	-1.36%	331	4,380	12,447,040
2023-10-23	2784	2869	2894	2784	+2.87%	1060	16,730	48,033,830
2023-10-20	2897	2789	2897	2778	-2.38%	763	10,340	29,118,100
2023-10-19	2889	2857	2907	2850	-0.70%	240	3,160	9,087,920
2023-10-18	2875	2877	2916	2865	+0.07%	531	7,340	21,190,200
2023-10-17	2890	2875	2901	2862	-0.35%	365	4,850	13,984,560
2023-10-16	2868	2885	2957	2868	+0.59%	743	11,110	32,292,640
2023-10-13	2899	2868	2906	2868	-0.17%	327	4,310	12,453,110
2023-10-12	2921	2873	2921	2790	-2.25%	652	9,000	25,884,900
2023-10-11	2989	2939	2989	2927	-0.64%	405	5,530	16,295,430
2023-10-10	2934	2958	3035	2926	0.00%	1119	16,050	47,618,930
2023-10-09	2940	2958	2995	2920	+0.75%	747	10,440	30,911,350
2023-10-06	2900	2936	2990	2900	+0.72%	659	9,930	29,315,060
2023-10-05	2930	2915	2982	2905	-1.55%	333	4,550	13,368,510
2023-10-04	3006	2961	3047	2920	-1.50%	704	9,690	28,895,230
2023-10-03	3022	3006	3086	2905	+0.87%	1749	27,370	82,380,700
2023-10-02	3202	2980	3349	2980	+2.37%	3858	60,880	188,601,990
2023-09-29	2842	2911	3000	2812	+2.86%	1852	28,650	83,059,400
2023-09-28	2840	2830	2928	2805	-0.98%	710	11,530	32,998,950
2023-09-27	2816	2858	2944	2816	+1.49%	971	15,530	44,650,000
2023-09-26	2735	2816	2900	2720	+2.10%	1635	25,830	73,317,920
2023-09-25	2680	2758	2828	2628	+0.29%	922	13,440	36,780,470
2023-09-22	2611	2750	2780	2504	+5.28%	2156	36,640	98,467,830
2023-09-21	2803	2612	2861	2600	-6.81%	1399	23,100	63,463,730
2023-09-20	2989	2803	3018	2620	-5.94%	1589	26,160	73,611,190
2023-09-19	3012	2980	3216	2900	-1.06%	2835	44,650	137,427,000
2023-09-18	3014	3012	3372	2952	-0.33%	5617	94,190	299,653,930
2023-09-15	2900	3022	3100	2716	+6.67%	2112	33,110	98,271,500
2023-09-14	3236	2833	3267	2588	-12.45%	4472	82,830	235,946,870
2023-09-13	3239	3236	3447	3167	+0.40%	3684	63,670	210,748,580
2023-09-12	3284	3223	3284	3152	-0.83%	1227	19,830	63,479,900
2023-09-11	3250	3250	3260	3130	0.00%	1247	22,490	72,036,630
2023-09-08	3223	3250	3347	3076	+0.90%	1571	25,320	81,223,100
2023-09-07	3556	3221	3720	3004	-8.93%	6774	117,720	402,097,580
2023-09-06	3546	3537	3650	3495	-0.25%	2068	33,090	118,498,080
2023-09-05	3610	3546	3650	3424	-1.47%	2646	40,670	144,276,870
2023-09-04	3439	3599	3720	3421	+5.70%	7459	122,920	439,872,740
2023-09-01	3404	3405	3494	3303	+0.03%	2971	50,680	173,693,860
2023-08-31	3498	3404	3499	3325	-0.44%	2182	35,060	119,529,880
2023-08-30	3250	3419	3598	3200	+7.15%	8703	145,730	497,179,840
2023-08-29	3049	3191	3272	3010	+4.08%	6895	118,510	373,290,770
2023-08-28	3022	3066	3134	3009	+1.52%	2458	39,960	123,210,740
2023-08-25	3002	3020	3100	2962	+1.34%	2127	34,520	105,016,720
2023-08-24	2940	2980	3080	2912	+0.37%	1881	29,970	90,375,980
2023-08-23	2996	2969	3058	2920	-0.60%	1207	18,230	54,758,900
2023-08-22	3052	2987	3091	2952	-1.22%	1332	19,330	58,317,930
2023-08-21	3020	3024	3190	2847	+1.17%	3542	59,060	179,591,760
2023-08-18	3170	2989	3180	2950	-4.23%	2206	35,440	106,939,440
2023-08-17	2951	3121	3250	2888	+9.13%	9460	157,560	487,885,920
2023-08-16	2926	2860	3365	2672	+1.92%	18838	322,240	987,238,900
2023-08-15	2315	2806	2806	2110	+21.10%	21615	411,940	1,090,891,360
2023-08-14	2287	2317	2600	2275	+1.31%	10348	183,500	447,438,510
2023-08-11	2305	2287	2324	2260	-0.69%	952	14,890	34,178,830
2023-08-10	2289	2303	2335	2271	+1.19%	1112	18,190	41,868,180
2023-08-09	2288	2276	2350	2216	+2.75%	2519	42,320	96,985,850
2023-08-08	2300	2215	2307	2145	-3.99%	1603	27,850	61,689,310
2023-08-07	2200	2307	2372	2198	+5.05%	3770	72,910	167,736,140
2023-08-04	2260	2196	2385	2059	-2.40%	7029	135,950	310,637,060
2023-08-03	2232	2250	2259	2223	+0.94%	1181	21,420	48,115,150
2023-08-02	2237	2229	2290	2185	-0.36%	2327	42,310	95,167,390
2023-08-01	2260	2237	2263	2220	-0.75%	923	14,660	32,789,260
2023-07-31	2250	2254	2270	2221	+1.12%	1445	23,610	53,146,080
2023-07-28	2240	2229	2289	2136	+1.09%	3951	76,100	169,449,230
2023-07-27	2158	2205	2278	2125	+3.76%	5174	106,900	236,004,000
2023-07-26	2162	2125	2175	2090	-1.71%	1185	20,530	43,737,720
2023-07-25	2200	2162	2214	2144	-1.01%	1751	32,020	69,579,730
2023-07-24	2120	2184	2219	2065	+5.05%	4585	86,960	188,766,450
2023-07-21	2060	2079	2160	2032	+2.36%	2947	56,710	120,150,570
2023-07-20	2071	2031	2185	2010	-1.93%	3063	59,370	125,439,430
2023-07-19	2088	2071	2109	2040	-1.00%	1378	22,020	45,492,220
2023-07-18	2219	2092	2249	2052	-4.08%	3816	72,370	155,725,110
2023-07-17	2085	2181	2268	2008	+4.70%	11260	223,790	487,873,550
2023-07-14	1867	2083	2220	1854	+11.57%	11875	251,540	521,231,660
2023-07-13	1878	1867	1885	1866	-0.59%	209	3,220	6,033,520
2023-07-12	1874	1878	1890	1855	+0.32%	394	6,210	11,636,800
2023-07-11	1844	1872	1890	1844	+1.52%	495	7,600	14,209,090
2023-07-10	1812	1844	1878	1812	+0.93%	399	5,600	10,331,190
2023-07-07	1844	1827	1863	1808	-0.60%	305	4,330	7,926,210
2023-07-06	1864	1838	1911	1830	-0.92%	355	5,270	9,769,210
2023-07-05	1864	1855	1870	1839	-0.05%	298	4,590	8,526,420
2023-07-04	1860	1856	1869	1839	-0.64%	308	4,920	9,136,530
2023-07-03	1899	1868	1919	1860	-0.53%	753	12,160	22,847,190
2023-06-30	1894	1878	1980	1878	+0.70%	1388	25,320	48,608,860
2023-06-29	1892	1865	1918	1859	-1.17%	325	5,280	9,976,410
2023-06-28	1878	1887	1925	1877	+0.53%	486	9,320	17,742,260
2023-06-27	1845	1877	1890	1815	+1.40%	304	5,170	9,682,300
2023-06-26	1888	1851	1938	1822	-1.44%	646	10,130	18,763,990
2023-06-23	1950	1878	1950	1849	-3.69%	908	15,040	28,468,240
2023-06-22	1918	1950	2012	1918	+1.67%	2474	49,000	96,585,970
2023-06-21	1870	1918	2032	1850	+4.13%	6635	145,240	283,681,470
2023-06-20	1820	1842	1867	1805	+1.60%	396	7,250	13,254,020
2023-06-19	1839	1813	1865	1804	-0.44%	305	5,730	10,450,930
2023-06-16	1800	1821	1939	1790	+1.68%	2009	37,210	69,360,180
2023-06-15	1790	1791	1807	1786	-0.50%	165	2,620	4,699,580
2023-06-14	1830	1800	1830	1793	0.00%	265	4,850	8,741,820
2023-06-13	1830	1800	1830	1785	+0.61%	301	4,630	8,331,850
2023-06-09	1780	1789	1881	1775	+0.51%	996	15,330	28,030,320
2023-06-08	1820	1780	1820	1750	-1.82%	705	11,340	20,306,610
2023-06-07	1889	1813	1889	1801	-4.07%	992	16,950	30,919,140
2023-06-06	1710	1890	2069	1710	+9.38%	9198	192,470	372,539,230
2023-06-05	1744	1728	1760	1720	+0.06%	138	1,940	3,359,150
2023-06-02	1759	1727	1760	1700	-0.75%	241	3,590	6,222,740
2023-06-01	1714	1740	1769	1714	-0.34%	124	1,880	3,274,120
2023-05-31	1818	1746	1818	1721	-1.41%	128	1,900	3,324,380
2023-05-30	1795	1771	1823	1761	-1.56%	178	3,150	5,633,710
2023-05-29	1780	1799	1843	1779	+1.52%	378	7,770	14,046,940
2023-05-26	1735	1772	1800	1735	+0.80%	184	2,960	5,251,720
2023-05-25	1847	1758	1869	1748	-2.01%	778	16,860	30,343,540
2023-05-24	1727	1794	1920	1711	+3.88%	1448	30,630	55,755,960
2023-05-23	1703	1727	1775	1700	+0.12%	170	2,680	4,632,910
2023-05-22	1760	1725	1760	1693	-1.26%	186	3,020	5,191,130
2023-05-19	1768	1747	1770	1701	-1.41%	176	3,540	6,165,220
2023-05-18	1803	1772	1811	1768	-1.28%	148	2,560	4,555,870
2023-05-17	1802	1795	1823	1781	-0.77%	104	1,950	3,509,800
2023-05-16	1812	1809	1832	1803	+0.11%	135	2,470	4,491,240
2023-05-15	1806	1807	1833	1780	+0.39%	168	3,370	6,093,740
2023-05-12	1824	1800	1836	1760	+0.06%	308	6,260	11,253,980
2023-05-11	1741	1799	1836	1741	+2.10%	298	5,880	10,625,750
2023-05-10	1720	1762	1770	1700	+3.53%	238	4,490	7,843,640
2023-05-08	1700	1702	1766	1660	-0.87%	247	4,750	8,133,590
2023-05-05	1706	1717	1737	1701	-1.55%	205	3,550	6,092,060
2023-05-04	1830	1744	1830	1700	-3.06%	443	7,630	13,401,590
2023-05-03	1680	1799	1868	1663	+8.37%	1199	25,160	44,643,270
2023-05-02	1924	1660	1942	1540	-12.49%	1214	23,960	41,116,910
2023-04-28	1977	1897	2003	1870	-4.48%	813	15,500	29,495,600
2023-04-27	2025	1986	2034	1985	-1.05%	283	6,110	12,269,510
2023-04-26	2028	2007	2038	2007	-1.95%	437	8,700	17,578,730
2023-04-25	2040	2047	2121	1960	+1.39%	1460	35,750	73,391,790
2023-04-24	2054	2019	2070	2012	-0.54%	172	2,800	5,672,880
2023-04-21	2069	2030	2089	2008	-1.46%	307	5,750	11,676,005
2023-04-20	2051	2060	2079.5	2015	-0.87%	572	11,410	23,308,025
2023-04-19	2145	2078	2145	2040.5	-1.68%	606	9,740	20,428,735
2023-04-18	2114	2113.5	2145	2101.5	0.00%	566	9,920	21,051,115
2023-04-17	2111.5	2113.5	2150	2100.5	+0.26%	394	6,620	14,014,995
2023-04-14	2062.5	2108	2154	2017	+2.58%	1769	36,370	76,689,500
2023-04-13	2138	2055	2138	2002	-2.42%	564	9,720	20,046,245
2023-04-12	2114.5	2106	2176	2060	-0.40%	911	16,770	35,189,530
2023-04-11	2252	2114.5	2260	1900	-5.22%	2790	61,560	128,827,650
2023-04-10	2195	2231	2331	2140	+4.30%	3716	67,830	151,293,910
2023-04-07	2070	2139	2442	2070	+3.83%	19211	382,210	867,276,950
2023-04-06	1960	2060	2180	1942.5	+6.24%	12078	253,530	522,500,330
2023-04-05	1979.5	1939	1979.5	1901.5	-0.67%	770	12,520	24,199,060
2023-04-04	1920	1952	1987.5	1911.5	+1.93%	2339	45,520	89,139,945
2023-04-03	1900	1915	1942	1883	+1.86%	2221	42,550	81,695,345
2023-03-31	1923	1880	1923	1851	-1.44%	661	12,370	23,347,160
2023-03-30	1918	1907.5	2000	1890	-0.24%	3644	71,800	139,729,120
2023-03-29	1904	1912	1945	1880	+2.14%	2250	43,940	84,069,585
2023-03-28	1890	1872	1903	1871	-0.72%	528	8,700	16,392,680
2023-03-27	1860	1885.5	1909	1822	+3.32%	1490	25,440	47,760,010
2023-03-24	1880	1825	1881.5	1820	-2.56%	840	15,600	28,838,515
2023-03-23	1924	1873	1940	1861	-1.16%	1026	19,800	37,326,255
2023-03-22	1816.5	1895	2014.5	1800	+4.70%	10213	231,320	442,189,690
2023-03-21	1802	1810	1825.5	1802	-0.28%	311	5,210	9,450,680
2023-03-20	1828	1815	1834	1800	-0.55%	699	10,980	19,933,180
2023-03-17	1870	1825	1883.5	1815.5	-0.54%	509	8,410	15,444,580
2023-03-16	1870	1835	1885.5	1801	-1.58%	707	11,870	21,802,220
2023-03-15	2000	1864.5	2058	1825.5	-2.07%	6437	154,790	300,854,480
2023-03-14	1796.5	1904	1904	1780	+4.53%	1171	31,170	57,755,130
2023-03-13	1778	1821.5	1864	1750	+2.45%	1612	30,690	55,929,310
2023-03-10	1835.5	1778	1835.5	1750	-1.77%	659	11,060	19,585,940
2023-03-09	1871	1810	1871	1779	-2.16%	977	16,180	29,425,720
2023-03-07	1911	1850	1928.5	1805.5	-3.14%	1267	24,510	45,385,000
2023-03-06	1926	1910	2000	1768	+0.26%	4451	89,300	171,881,210
2023-03-03	1860	1905	1917	1796.5	+7.38%	7790	168,890	317,134,385
2023-03-02	1654	1774	1814	1654	+7.52%	8100	186,220	329,142,540
2023-03-01	1511	1650	1655	1482.5	+9.49%	5278	108,880	173,043,650
2023-02-28	1440	1507	1520	1400.5	+5.94%	2277	44,680	66,208,255
2023-02-27	1450	1422.5	1450	1401	+0.11%	653	13,030	18,576,220
2023-02-24	1441	1421	1542	1400	-1.35%	1807	33,860	49,148,465
2023-02-22	1470	1440.5	1570	1414	+0.10%	3672	74,210	112,339,225
2023-02-21	1309	1439	1439	1250	+9.97%	4132	85,820	120,719,150
2023-02-20	1441	1308.5	1450	1268	-5.73%	1147	25,030	32,981,925
2023-02-17	1350	1388	1465	1330	+4.01%	2146	45,080	63,815,075
2023-02-16	1439	1334.5	1439	1306	-2.63%	1479	33,050	44,416,130
2023-02-15	1600	1370.5	1650	1335.5	-11.72%	2476	51,240	73,447,395
2023-02-14	1679	1552.5	1697.5	1484	+0.55%	3137	60,050	96,639,180
2023-02-13	1403.5	1544	1544	1401	+10.01%	1667	41,340	63,147,960
2023-02-10	1650	1403.5	1878	1403	-22.03%	10402	204,230	333,556,305
2023-02-09	2708.5	1800	2719	1603	-27.33%	28638	653,450	1,327,353,865
2023-02-08	1947	2477	2477	1905	+39.94%	22120	535,380	1,242,058,645
2023-02-07	1391.5	1770	1770	1320	+39.92%	24161	649,940	1,079,210,275
2023-02-06	965	1265	1265	955	+39.78%	27975	820,920	967,458,500
2023-02-03	806.5	905	1087	794.5	+14.12%	42074	1,328,320	1,284,539,480
2023-02-02	665	793	834	661.5	+20.15%	24798	806,510	634,160,485
2023-02-01	718	660	742.5	650.5	-7.95%	11518	308,840	215,896,180
2023-01-31	550	717	767.5	547	+30.72%	35051	1,192,940	825,325,830
2023-01-30	555	548.5	555	540	-0.54%	386	7,500	4,102,165
2023-01-27	551.5	551.5	560	549.5	+0.09%	308	5,950	3,285,260
2023-01-26	561	551	561	550	-1.17%	302	5,820	3,229,615
2023-01-25	561	557.5	563.5	555.5	-1.06%	228	4,500	2,510,540
2023-01-24	570	563.5	578	555	-1.14%	538	11,300	6,402,940
2023-01-23	576	570	577	550	-0.61%	677	16,610	9,376,775
2023-01-20	585	573.5	585	570	-1.12%	246	5,690	3,270,420
2023-01-19	585.5	580	585.5	572	-0.51%	226	4,490	2,593,785
2023-01-18	570	583	605	564	+2.28%	1925	58,250	34,279,460
2023-01-17	584.5	570	585	551	-1.47%	550	12,680	7,220,800
2023-01-16	586	578.5	600	571	-0.34%	995	27,720	16,235,485
2023-01-13	551	580.5	617	551	+4.50%	3101	83,430	49,308,235
2023-01-12	569	555.5	575	551.5	-2.88%	459	8,880	4,968,505
2023-01-11	600	572	607	564.5	-4.19%	1383	32,340	18,644,975
2023-01-10	635	597	643	581	-5.54%	2522	57,150	35,028,535
2023-01-09	649.5	632	670	625.5	+1.12%	2100	53,420	34,234,360
2023-01-06	625	625	685	621	+0.64%	6194	171,060	112,245,175
2023-01-05	650	621	657.5	612.5	-4.17%	2661	60,780	38,154,390
2023-01-04	680	648	715	626	-3.57%	7300	210,310	140,239,370
2023-01-03	503	672	702	503	0.00%	26986	922,740	585,662,540

Архив котировок акции KROT по годам

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