Акрон ПАО ао

AKRN · TQBR · ₽

17,300.00 ₽▲ +252.00 (+1.48%)

Updated 21:36:32 MSK15 min delay

Show data

AKRN · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	17,376.00	17,500.00	17,128.00	17,384.00
10/16/2025, 9:00:00 PM	17,488.00	17,990.00	17,312.00	17,694.00
10/17/2025, 9:00:00 PM	17,796.00	17,900.00	17,722.00	17,812.00
10/18/2025, 9:00:00 PM	17,694.00	17,852.00	17,694.00	17,848.00
10/19/2025, 9:00:00 PM	17,780.00	18,190.00	17,780.00	18,028.00
10/20/2025, 9:00:00 PM	18,100.00	18,100.00	17,552.00	17,640.00
10/21/2025, 9:00:00 PM	17,858.00	18,196.00	17,642.00	17,920.00
10/22/2025, 9:00:00 PM	17,830.00	18,008.00	17,648.00	17,868.00
10/23/2025, 9:00:00 PM	18,076.00	18,110.00	17,828.00	18,028.00
10/26/2025, 9:00:00 PM	18,050.00	18,050.00	17,068.00	17,552.00
10/27/2025, 9:00:00 PM	17,650.00	17,826.00	17,208.00	17,678.00
10/28/2025, 9:00:00 PM	17,946.00	17,946.00	17,526.00	17,740.00
10/29/2025, 9:00:00 PM	17,754.00	17,938.00	17,486.00	17,626.00
10/30/2025, 9:00:00 PM	17,460.00	17,800.00	17,460.00	17,796.00
10/31/2025, 9:00:00 PM	17,552.00	17,830.00	17,552.00	17,798.00
11/2/2025, 9:00:00 PM	17,760.00	17,960.00	17,760.00	17,856.00
11/4/2025, 9:00:00 PM	18,000.00	18,256.00	17,552.00	17,792.00
11/5/2025, 9:00:00 PM	17,812.00	17,880.00	17,614.00	17,768.00
11/6/2025, 9:00:00 PM	17,626.00	17,958.00	17,574.00	17,872.00
11/7/2025, 9:00:00 PM	17,816.00	17,896.00	17,762.00	17,766.00
11/8/2025, 9:00:00 PM	17,846.00	17,846.00	17,766.00	17,814.00
11/9/2025, 9:00:00 PM	17,958.00	17,958.00	17,638.00	17,700.00
11/10/2025, 9:00:00 PM	17,622.00	17,808.00	17,622.00	17,786.00
11/11/2025, 9:00:00 PM	17,662.00	17,800.00	17,520.00	17,620.00
11/12/2025, 9:00:00 PM	17,786.00	17,828.00	17,554.00	17,674.00
11/13/2025, 9:00:00 PM	17,608.00	17,916.00	17,608.00	17,846.00
11/14/2025, 9:00:00 PM	17,838.00	17,942.00	17,838.00	17,916.00
11/15/2025, 9:00:00 PM	17,640.00	17,868.00	17,640.00	17,840.00
11/16/2025, 9:00:00 PM	17,588.00	17,986.00	17,588.00	17,838.00
11/17/2025, 9:00:00 PM	17,760.00	18,122.00	17,760.00	18,006.00
11/18/2025, 9:00:00 PM	17,776.00	18,338.00	17,776.00	18,072.00
11/19/2025, 9:00:00 PM	18,110.00	18,110.00	17,882.00	18,002.00
11/20/2025, 9:00:00 PM	18,002.00	18,100.00	17,824.00	17,980.00
11/23/2025, 9:00:00 PM	17,970.00	17,984.00	17,216.00	17,640.00
11/24/2025, 9:00:00 PM	17,642.00	17,850.00	17,504.00	17,604.00
11/25/2025, 9:00:00 PM	17,240.00	18,048.00	17,240.00	17,892.00
11/26/2025, 9:00:00 PM	18,050.00	18,050.00	17,726.00	17,854.00
11/27/2025, 9:00:00 PM	17,900.00	18,286.00	17,850.00	18,278.00
11/28/2025, 9:00:00 PM	18,220.00	18,278.00	18,130.00	18,208.00
11/29/2025, 9:00:00 PM	18,218.00	18,258.00	18,088.00	18,248.00
11/30/2025, 9:00:00 PM	18,248.00	18,364.00	18,116.00	18,224.00
12/1/2025, 9:00:00 PM	18,162.00	18,252.00	17,970.00	18,096.00
12/2/2025, 9:00:00 PM	18,014.00	18,128.00	17,800.00	18,052.00
12/3/2025, 9:00:00 PM	18,106.00	18,108.00	18,030.00	18,048.00
12/4/2025, 9:00:00 PM	17,918.00	18,290.00	17,918.00	18,150.00
12/7/2025, 9:00:00 PM	18,270.00	18,300.00	17,790.00	17,962.00
12/8/2025, 9:00:00 PM	17,762.00	17,966.00	17,606.00	17,964.00
12/9/2025, 9:00:00 PM	17,822.00	17,966.00	17,802.00	17,874.00
12/10/2025, 9:00:00 PM	17,800.00	18,072.00	17,650.00	17,700.00
12/11/2025, 9:00:00 PM	17,750.00	18,010.00	17,750.00	17,900.00
12/12/2025, 9:00:00 PM	17,944.00	17,946.00	17,910.00	17,942.00
12/13/2025, 9:00:00 PM	17,928.00	17,928.00	17,860.00	17,892.00
12/14/2025, 9:00:00 PM	17,900.00	18,000.00	17,716.00	17,900.00
12/15/2025, 9:00:00 PM	17,816.00	18,004.00	17,816.00	17,912.00
12/16/2025, 9:00:00 PM	17,910.00	17,998.00	17,856.00	17,884.00
12/17/2025, 9:00:00 PM	17,952.00	17,952.00	17,764.00	17,766.00
12/18/2025, 9:00:00 PM	17,782.00	17,892.00	17,618.00	17,838.00
12/19/2025, 9:00:00 PM	17,652.00	17,832.00	17,652.00	17,760.00
12/20/2025, 9:00:00 PM	17,810.00	17,828.00	17,788.00	17,788.00
12/21/2025, 9:00:00 PM	17,788.00	17,816.00	17,678.00	17,678.00
12/22/2025, 9:00:00 PM	17,636.00	17,830.00	17,624.00	17,830.00
12/23/2025, 9:00:00 PM	17,816.00	17,846.00	17,652.00	17,652.00
12/24/2025, 9:00:00 PM	17,640.00	18,020.00	17,622.00	17,862.00
12/25/2025, 9:00:00 PM	17,706.00	18,250.00	17,706.00	18,176.00
12/26/2025, 9:00:00 PM	18,198.00	18,198.00	18,102.00	18,102.00
12/27/2025, 9:00:00 PM	18,036.00	18,138.00	18,036.00	18,096.00
12/28/2025, 9:00:00 PM	18,096.00	18,154.00	17,910.00	17,918.00
12/29/2025, 9:00:00 PM	17,978.00	18,144.00	17,948.00	18,056.00
1/4/2026, 9:00:00 PM	18,022.00	18,200.00	17,814.00	18,150.00
1/5/2026, 9:00:00 PM	17,890.00	18,190.00	17,890.00	18,114.00
1/7/2026, 9:00:00 PM	17,966.00	18,084.00	17,960.00	18,012.00
1/8/2026, 9:00:00 PM	18,034.00	18,056.00	17,920.00	18,056.00
1/11/2026, 9:00:00 PM	18,028.00	18,130.00	17,938.00	18,044.00
1/12/2026, 9:00:00 PM	17,972.00	18,140.00	17,966.00	17,966.00
1/13/2026, 9:00:00 PM	18,016.00	18,016.00	17,800.00	17,854.00
1/14/2026, 9:00:00 PM	17,802.00	17,970.00	17,760.00	17,890.00
1/15/2026, 9:00:00 PM	17,802.00	18,076.00	17,802.00	18,034.00
1/16/2026, 9:00:00 PM	17,914.00	18,108.00	17,914.00	18,030.00
1/17/2026, 9:00:00 PM	17,956.00	17,970.00	17,940.00	17,970.00
1/18/2026, 9:00:00 PM	17,954.00	18,250.00	17,910.00	18,044.00
1/19/2026, 9:00:00 PM	17,926.00	18,788.00	17,926.00	18,302.00
1/20/2026, 9:00:00 PM	18,304.00	18,496.00	18,252.00	18,420.00
1/21/2026, 9:00:00 PM	18,514.00	18,686.00	18,408.00	18,472.00
1/22/2026, 9:00:00 PM	18,556.00	18,800.00	18,556.00	18,738.00
1/23/2026, 9:00:00 PM	18,700.00	18,750.00	18,646.00	18,670.00
1/24/2026, 9:00:00 PM	18,654.00	18,764.00	18,614.00	18,710.00
1/25/2026, 9:00:00 PM	18,700.00	18,744.00	18,236.00	18,490.00
1/26/2026, 9:00:00 PM	18,558.00	18,684.00	18,440.00	18,650.00
1/27/2026, 9:00:00 PM	18,538.00	18,700.00	18,462.00	18,574.00
1/28/2026, 9:00:00 PM	18,464.00	18,800.00	18,464.00	18,796.00
1/29/2026, 9:00:00 PM	18,700.00	18,796.00	18,500.00	18,500.00
1/30/2026, 9:00:00 PM	18,494.00	18,560.00	18,462.00	18,530.00
1/31/2026, 9:00:00 PM	18,462.00	18,830.00	18,462.00	18,772.00
2/1/2026, 9:00:00 PM	18,714.00	18,778.00	18,542.00	18,630.00
2/2/2026, 9:00:00 PM	18,484.00	18,728.00	18,484.00	18,650.00
2/3/2026, 9:00:00 PM	18,594.00	18,838.00	18,114.00	18,588.00
2/4/2026, 9:00:00 PM	18,502.00	18,652.00	18,252.00	18,574.00
2/5/2026, 9:00:00 PM	18,594.00	18,624.00	18,396.00	18,614.00
2/6/2026, 9:00:00 PM	18,600.00	18,600.00	18,560.00	18,574.00
2/7/2026, 9:00:00 PM	18,636.00	18,636.00	18,550.00	18,562.00
2/8/2026, 9:00:00 PM	18,540.00	18,650.00	18,478.00	18,490.00
2/9/2026, 9:00:00 PM	18,478.00	18,582.00	18,412.00	18,432.00
2/10/2026, 9:00:00 PM	18,400.00	18,572.00	18,400.00	18,422.00
2/11/2026, 9:00:00 PM	18,262.00	18,650.00	18,242.00	18,506.00
2/12/2026, 9:00:00 PM	18,650.00	18,690.00	18,438.00	18,438.00
2/15/2026, 9:00:00 PM	18,598.00	18,598.00	18,260.00	18,544.00
2/16/2026, 9:00:00 PM	18,560.00	18,850.00	18,450.00	18,850.00
2/17/2026, 9:00:00 PM	18,756.00	18,880.00	18,648.00	18,838.00
2/18/2026, 9:00:00 PM	18,758.00	18,882.00	18,726.00	18,882.00
2/19/2026, 9:00:00 PM	18,888.00	18,896.00	18,758.00	18,816.00
2/20/2026, 9:00:00 PM	18,896.00	18,896.00	18,804.00	18,812.00
2/21/2026, 9:00:00 PM	18,826.00	18,846.00	18,786.00	18,800.00
2/22/2026, 9:00:00 PM	18,698.00	18,796.00	18,698.00	18,744.00
2/23/2026, 9:00:00 PM	18,838.00	18,878.00	18,704.00	18,878.00
2/24/2026, 9:00:00 PM	18,800.00	18,952.00	18,784.00	18,848.00
2/25/2026, 9:00:00 PM	18,804.00	19,426.00	18,804.00	18,946.00
2/26/2026, 9:00:00 PM	19,126.00	19,500.00	18,908.00	19,300.00
2/27/2026, 9:00:00 PM	19,292.00	19,328.00	19,000.00	19,006.00
2/28/2026, 9:00:00 PM	19,028.00	19,242.00	19,026.00	19,194.00
3/1/2026, 9:00:00 PM	19,248.00	19,496.00	19,028.00	19,448.00
3/2/2026, 9:00:00 PM	19,500.00	19,838.00	19,080.00	19,190.00
3/3/2026, 9:00:00 PM	19,082.00	19,410.00	19,082.00	19,282.00
3/4/2026, 9:00:00 PM	19,202.00	20,000.00	19,202.00	19,970.00
3/5/2026, 9:00:00 PM	19,874.00	20,040.00	19,580.00	19,834.00
3/8/2026, 9:00:00 PM	19,846.00	20,686.00	19,608.00	19,666.00
3/9/2026, 9:00:00 PM	19,846.00	20,198.00	19,706.00	19,870.00
3/10/2026, 9:00:00 PM	19,946.00	19,984.00	19,000.00	19,400.00
3/11/2026, 9:00:00 PM	19,276.00	20,488.00	19,266.00	19,944.00
3/12/2026, 9:00:00 PM	20,000.00	20,444.00	19,846.00	20,102.00
3/13/2026, 9:00:00 PM	20,158.00	20,228.00	20,020.00	20,084.00
3/14/2026, 9:00:00 PM	20,148.00	20,298.00	20,118.00	20,250.00
3/15/2026, 9:00:00 PM	20,270.00	20,900.00	20,194.00	20,354.00
3/16/2026, 9:00:00 PM	20,356.00	20,846.00	20,356.00	20,628.00
3/17/2026, 9:00:00 PM	20,524.00	20,692.00	20,220.00	20,568.00
3/18/2026, 9:00:00 PM	20,504.00	21,384.00	20,504.00	20,982.00
3/19/2026, 9:00:00 PM	21,012.00	21,096.00	20,700.00	20,802.00
3/22/2026, 9:00:00 PM	20,810.00	21,174.00	20,404.00	20,934.00
3/23/2026, 9:00:00 PM	20,968.00	21,476.00	20,700.00	20,940.00
3/24/2026, 9:00:00 PM	20,924.00	20,988.00	20,646.00	20,700.00
3/25/2026, 9:00:00 PM	20,700.00	20,796.00	20,700.00	20,724.00
3/26/2026, 9:00:00 PM	20,652.00	20,850.00	20,000.00	20,384.00
3/27/2026, 9:00:00 PM	20,310.00	20,416.00	20,042.00	20,104.00
3/28/2026, 9:00:00 PM	20,048.00	20,220.00	20,048.00	20,206.00
3/29/2026, 9:00:00 PM	20,364.00	20,900.00	20,154.00	20,900.00
3/30/2026, 9:00:00 PM	20,900.00	20,940.00	20,742.00	20,742.00
3/31/2026, 9:00:00 PM	20,738.00	20,936.00	20,700.00	20,726.00
4/1/2026, 9:00:00 PM	20,760.00	20,900.00	20,704.00	20,756.00
4/2/2026, 9:00:00 PM	20,742.00	20,910.00	20,708.00	20,796.00
4/3/2026, 9:00:00 PM	20,848.00	20,848.00	20,702.00	20,742.00
4/4/2026, 9:00:00 PM	20,794.00	20,794.00	20,662.00	20,702.00
4/5/2026, 9:00:00 PM	20,722.00	20,786.00	20,700.00	20,746.00
4/6/2026, 9:00:00 PM	20,704.00	20,782.00	20,700.00	20,734.00
4/7/2026, 9:00:00 PM	20,398.00	20,632.00	20,032.00	20,406.00
4/8/2026, 9:00:00 PM	20,250.00	20,490.00	19,666.00	20,056.00
4/9/2026, 9:00:00 PM	19,964.00	20,056.00	19,504.00	19,846.00
4/10/2026, 9:00:00 PM	19,806.00	19,826.00	19,728.00	19,760.00
4/11/2026, 9:00:00 PM	19,760.00	20,348.00	19,740.00	20,250.00
4/12/2026, 9:00:00 PM	20,396.00	20,614.00	19,588.00	19,906.00
4/13/2026, 9:00:00 PM	20,064.00	20,242.00	19,754.00	19,834.00
4/14/2026, 9:00:00 PM	20,194.00	20,194.00	19,800.00	19,966.00
4/15/2026, 9:00:00 PM	19,782.00	20,546.00	19,782.00	20,342.00
4/16/2026, 9:00:00 PM	20,454.00	20,548.00	19,850.00	20,056.00
4/17/2026, 9:00:00 PM	19,984.00	20,096.00	19,984.00	20,040.00
4/18/2026, 9:00:00 PM	20,042.00	20,274.00	20,042.00	20,098.00
4/19/2026, 9:00:00 PM	20,126.00	20,378.00	20,002.00	20,228.00
4/20/2026, 9:00:00 PM	20,230.00	20,510.00	20,116.00	20,364.00
4/21/2026, 9:00:00 PM	20,334.00	20,600.00	20,306.00	20,442.00
4/22/2026, 9:00:00 PM	20,446.00	20,598.00	20,386.00	20,388.00
4/23/2026, 9:00:00 PM	20,322.00	20,492.00	20,128.00	20,246.00
4/24/2026, 9:00:00 PM	20,246.00	20,246.00	20,026.00	20,062.00
4/25/2026, 9:00:00 PM	20,098.00	20,130.00	20,070.00	20,104.00
4/26/2026, 9:00:00 PM	20,090.00	20,092.00	19,864.00	19,984.00
4/27/2026, 9:00:00 PM	20,064.00	20,064.00	19,652.00	19,776.00
4/28/2026, 9:00:00 PM	19,790.00	19,864.00	19,208.00	19,402.00
4/29/2026, 9:00:00 PM	19,400.00	19,620.00	19,400.00	19,616.00
4/30/2026, 9:00:00 PM	20,164.00	20,164.00	19,618.00	19,980.00
5/1/2026, 9:00:00 PM	19,970.00	20,094.00	19,904.00	19,932.00
5/2/2026, 9:00:00 PM	20,012.00	20,012.00	19,912.00	19,998.00
5/3/2026, 9:00:00 PM	20,092.00	20,094.00	19,920.00	19,946.00
5/4/2026, 9:00:00 PM	19,986.00	20,184.00	19,630.00	19,882.00
5/5/2026, 9:00:00 PM	20,000.00	20,000.00	19,658.00	19,832.00
5/6/2026, 9:00:00 PM	19,556.00	20,174.00	19,556.00	19,758.00
5/7/2026, 9:00:00 PM	19,706.00	19,848.00	19,614.00	19,644.00
5/10/2026, 9:00:00 PM	19,758.00	19,974.00	19,620.00	19,668.00
5/11/2026, 9:00:00 PM	19,672.00	20,100.00	19,672.00	19,998.00
5/12/2026, 9:00:00 PM	19,772.00	20,026.00	19,772.00	19,950.00
5/13/2026, 9:00:00 PM	19,902.00	20,004.00	19,786.00	19,796.00
5/14/2026, 9:00:00 PM	19,782.00	19,978.00	19,626.00	19,680.00
5/15/2026, 9:00:00 PM	19,796.00	19,806.00	19,652.00	19,652.00
5/16/2026, 9:00:00 PM	19,626.00	19,670.00	19,624.00	19,670.00
5/17/2026, 9:00:00 PM	19,676.00	19,676.00	19,576.00	19,656.00
5/18/2026, 9:00:00 PM	19,576.00	19,776.00	19,576.00	19,582.00
5/19/2026, 9:00:00 PM	19,608.00	19,698.00	19,320.00	19,320.00
5/20/2026, 9:00:00 PM	19,314.00	19,390.00	18,968.00	19,098.00
5/21/2026, 9:00:00 PM	19,030.00	19,192.00	18,606.00	18,918.00
5/22/2026, 9:00:00 PM	18,916.00	19,026.00	18,916.00	18,950.00
5/23/2026, 9:00:00 PM	18,906.00	18,998.00	18,906.00	18,944.00
5/24/2026, 9:00:00 PM	18,818.00	18,936.00	18,608.00	18,636.00
5/25/2026, 9:00:00 PM	18,636.00	18,700.00	18,224.00	18,310.00
5/26/2026, 9:00:00 PM	18,302.00	18,726.00	18,302.00	18,520.00
5/27/2026, 9:00:00 PM	18,348.00	18,694.00	18,296.00	18,330.00
5/28/2026, 9:00:00 PM	18,330.00	18,378.00	17,906.00	18,322.00
5/29/2026, 9:00:00 PM	18,322.00	18,354.00	18,158.00	18,166.00
5/30/2026, 9:00:00 PM	18,274.00	18,274.00	17,998.00	18,102.00
5/31/2026, 9:00:00 PM	18,270.00	18,276.00	18,030.00	18,038.00
6/1/2026, 9:00:00 PM	18,030.00	18,180.00	17,678.00	17,784.00
6/2/2026, 9:00:00 PM	17,784.00	18,272.00	17,632.00	17,850.00
6/3/2026, 9:00:00 PM	17,900.00	18,060.00	17,802.00	17,900.00
6/4/2026, 9:00:00 PM	17,900.00	18,080.00	17,716.00	17,970.00
6/5/2026, 9:00:00 PM	18,146.00	18,146.00	17,716.00	17,800.00
6/6/2026, 9:00:00 PM	18,008.00	18,008.00	17,798.00	17,850.00
6/7/2026, 9:00:00 PM	18,058.00	18,070.00	17,720.00	18,000.00
6/8/2026, 9:00:00 PM	18,050.00	18,080.00	17,766.00	17,952.00
6/9/2026, 9:00:00 PM	17,900.00	18,096.00	17,828.00	17,876.00
6/10/2026, 9:00:00 PM	17,722.00	18,086.00	17,722.00	18,036.00
6/11/2026, 9:00:00 PM	18,002.00	18,004.00	17,922.00	17,958.00
6/12/2026, 9:00:00 PM	17,956.00	17,982.00	17,854.00	17,982.00
6/13/2026, 9:00:00 PM	17,812.00	17,960.00	17,812.00	17,908.00
6/14/2026, 9:00:00 PM	17,922.00	18,172.00	17,922.00	18,058.00
6/15/2026, 9:00:00 PM	17,898.00	18,168.00	17,660.00	17,984.00
6/16/2026, 9:00:00 PM	17,704.00	17,900.00	17,650.00	17,896.00
6/17/2026, 9:00:00 PM	17,650.00	17,900.00	17,650.00	17,650.00
6/18/2026, 9:00:00 PM	17,658.00	17,836.00	17,350.00	17,378.00
6/21/2026, 9:00:00 PM	17,396.00	17,396.00	16,402.00	16,402.00
6/22/2026, 9:00:00 PM	16,320.00	16,794.00	15,928.00	16,520.00
6/23/2026, 9:00:00 PM	16,520.00	16,984.00	16,146.00	16,228.00
6/24/2026, 9:00:00 PM	16,220.00	16,220.00	15,412.00	15,536.00
6/25/2026, 9:00:00 PM	15,640.00	15,830.00	14,500.00	15,828.00
6/26/2026, 9:00:00 PM	15,834.00	15,916.00	15,828.00	15,836.00
6/27/2026, 9:00:00 PM	16,022.00	16,022.00	15,848.00	15,926.00
6/28/2026, 9:00:00 PM	15,836.00	15,958.00	15,550.00	15,896.00
6/29/2026, 9:00:00 PM	15,992.00	16,228.00	15,854.00	16,076.00
6/30/2026, 9:00:00 PM	16,020.00	16,224.00	15,930.00	16,086.00
7/1/2026, 9:00:00 PM	16,090.00	16,100.00	15,538.00	15,540.00
7/2/2026, 9:00:00 PM	15,722.00	15,976.00	15,362.00	15,652.00
7/3/2026, 9:00:00 PM	15,572.00	15,764.00	15,572.00	15,764.00
7/4/2026, 9:00:00 PM	15,756.00	15,782.00	15,756.00	15,782.00
7/5/2026, 9:00:00 PM	15,778.00	15,880.00	15,360.00	15,450.00
7/6/2026, 9:00:00 PM	15,300.00	15,324.00	15,006.00	15,222.00
7/7/2026, 9:00:00 PM	15,018.00	15,462.00	15,000.00	15,210.00
7/8/2026, 9:00:00 PM	15,842.00	15,842.00	14,884.00	14,950.00
7/9/2026, 9:00:00 PM	14,902.00	14,902.00	14,758.00	14,828.00
7/10/2026, 9:00:00 PM	14,788.00	14,796.00	14,676.00	14,762.00
7/11/2026, 9:00:00 PM	14,936.00	14,984.00	14,776.00	14,984.00
7/12/2026, 9:00:00 PM	15,240.00	15,240.00	14,798.00	15,070.00
7/13/2026, 9:00:00 PM	15,040.00	15,180.00	14,926.00	15,002.00
7/14/2026, 9:00:00 PM	15,082.00	15,082.00	14,786.00	14,794.00
7/15/2026, 9:00:00 PM	14,756.00	14,756.00	14,180.00	14,304.00
7/16/2026, 9:00:00 PM	14,100.00	14,564.00	14,100.00	14,364.00
7/17/2026, 9:00:00 PM	14,362.00	14,540.00	14,362.00	14,502.00
7/18/2026, 9:00:00 PM	14,548.00	14,704.00	14,516.00	14,628.00
7/19/2026, 9:00:00 PM	14,720.00	15,598.00	14,538.00	15,558.00
7/20/2026, 9:00:00 PM	15,484.00	15,966.00	15,484.00	15,878.00
7/21/2026, 9:00:00 PM	15,994.00	16,092.00	15,724.00	16,080.00
7/22/2026, 9:00:00 PM	16,124.00	16,124.00	15,874.00	15,930.00
7/23/2026, 9:00:00 PM	16,122.00	16,224.00	15,702.00	16,162.00
7/24/2026, 9:00:00 PM	16,188.00	16,250.00	16,172.00	16,172.00
7/25/2026, 9:00:00 PM	16,162.00	16,162.00	15,942.00	16,018.00
7/26/2026, 9:00:00 PM	16,018.00	16,184.00	15,904.00	16,152.00
7/27/2026, 9:00:00 PM	16,244.00	16,244.00	15,904.00	16,076.00
7/28/2026, 9:00:00 PM	16,070.00	16,650.00	16,070.00	16,650.00
7/29/2026, 9:00:00 PM	16,784.00	17,164.00	16,658.00	17,112.00
7/30/2026, 9:00:00 PM	17,164.00	18,822.00	17,164.00	18,092.00
8/2/2026, 9:00:00 PM	18,010.00	18,448.00	17,952.00	18,400.00
8/3/2026, 9:00:00 PM	18,402.00	18,878.00	18,204.00	18,632.00
8/4/2026, 9:00:00 PM	18,796.00	19,734.00	18,634.00	19,550.00
8/5/2026, 9:00:00 PM	19,500.00	19,700.00	19,000.00	19,146.00
8/6/2026, 9:00:00 PM	19,026.00	19,188.00	18,376.00	18,516.00
8/7/2026, 9:00:00 PM	18,500.00	18,820.00	18,304.00	18,760.00
8/8/2026, 9:00:00 PM	18,820.00	18,820.00	18,574.00	18,810.00
8/9/2026, 9:00:00 PM	18,800.00	18,948.00	18,514.00	18,752.00
8/10/2026, 9:00:00 PM	18,754.00	18,934.00	18,610.00	18,798.00
8/11/2026, 9:00:00 PM	18,864.00	18,918.00	18,102.00	18,304.00
8/12/2026, 9:00:00 PM	18,304.00	18,304.00	16,200.00	17,370.00
8/13/2026, 9:00:00 PM	17,370.00	17,588.00	16,980.00	17,368.00
8/16/2026, 9:00:00 PM	17,368.00	17,454.00	17,016.00	17,368.00
8/17/2026, 9:00:00 PM	17,368.00	17,842.00	17,244.00	17,806.00
8/18/2026, 9:00:00 PM	17,806.00	18,038.00	17,702.00	18,036.00
8/19/2026, 9:00:00 PM	17,896.00	18,232.00	17,862.00	17,996.00
8/20/2026, 9:00:00 PM	17,874.00	18,282.00	17,874.00	18,272.00
8/21/2026, 9:00:00 PM	18,298.00	18,370.00	18,052.00	18,368.00
8/22/2026, 9:00:00 PM	18,366.00	18,428.00	18,272.00	18,344.00
8/23/2026, 9:00:00 PM	18,334.00	18,422.00	17,736.00	17,956.00
8/24/2026, 9:00:00 PM	18,046.00	18,398.00	18,044.00	18,256.00
8/25/2026, 9:00:00 PM	18,394.00	18,400.00	17,728.00	17,732.00
8/26/2026, 9:00:00 PM	17,860.00	18,000.00	17,390.00	17,990.00
8/27/2026, 9:00:00 PM	18,008.00	18,124.00	17,834.00	17,934.00
8/28/2026, 9:00:00 PM	17,918.00	17,990.00	17,918.00	17,942.00
8/29/2026, 9:00:00 PM	17,938.00	17,940.00	17,702.00	17,940.00
8/30/2026, 9:00:00 PM	17,940.00	18,188.00	17,706.00	18,176.00
8/31/2026, 9:00:00 PM	17,954.00	18,330.00	17,874.00	18,016.00
9/1/2026, 9:00:00 PM	18,150.00	18,150.00	17,900.00	17,976.00
9/2/2026, 9:00:00 PM	18,158.00	18,348.00	17,710.00	17,886.00
9/3/2026, 9:00:00 PM	17,898.00	18,170.00	17,800.00	18,012.00
9/4/2026, 9:00:00 PM	17,756.00	18,010.00	17,756.00	17,942.00
9/5/2026, 9:00:00 PM	18,052.00	18,052.00	17,838.00	17,838.00
9/6/2026, 9:00:00 PM	17,860.00	18,008.00	17,754.00	17,968.00
9/7/2026, 9:00:00 PM	17,936.00	18,100.00	17,800.00	17,944.00
9/8/2026, 9:00:00 PM	18,282.00	19,480.00	17,890.00	18,916.00
9/9/2026, 9:00:00 PM	18,910.00	19,180.00	18,854.00	19,056.00
9/10/2026, 9:00:00 PM	18,962.00	19,168.00	18,900.00	19,050.00
9/13/2026, 9:00:00 PM	19,018.00	19,176.00	18,894.00	19,046.00
9/14/2026, 9:00:00 PM	19,040.00	19,452.00	17,800.00	18,580.00
9/15/2026, 9:00:00 PM	18,580.00	18,634.00	18,154.00	18,232.00
9/16/2026, 9:00:00 PM	18,186.00	18,248.00	18,042.00	18,194.00
9/17/2026, 9:00:00 PM	18,128.00	18,302.00	18,030.00	18,234.00
9/18/2026, 9:00:00 PM	18,194.00	18,250.00	18,194.00	18,250.00
9/19/2026, 9:00:00 PM	18,256.00	18,396.00	18,216.00	18,396.00
9/20/2026, 9:00:00 PM	18,212.00	18,350.00	18,076.00	18,226.00
9/21/2026, 9:00:00 PM	18,142.00	18,398.00	18,124.00	18,320.00
9/22/2026, 9:00:00 PM	18,300.00	18,398.00	17,198.00	18,002.00
9/23/2026, 9:00:00 PM	18,132.00	18,276.00	17,780.00	17,906.00
9/24/2026, 9:00:00 PM	17,800.00	17,870.00	17,660.00	17,718.00
9/25/2026, 9:00:00 PM	17,712.00	17,758.00	17,686.00	17,700.00
9/26/2026, 9:00:00 PM	17,724.00	17,832.00	17,714.00	17,806.00
9/27/2026, 9:00:00 PM	16,980.00	18,000.00	16,880.00	17,396.00
9/28/2026, 9:00:00 PM	17,440.00	17,440.00	17,062.00	17,372.00
9/29/2026, 9:00:00 PM	17,312.00	17,412.00	16,962.00	17,110.00
9/30/2026, 9:00:00 PM	16,906.00	17,098.00	16,698.00	16,896.00
10/1/2026, 9:00:00 PM	16,886.00	16,938.00	16,716.00	16,938.00
10/2/2026, 9:00:00 PM	16,938.00	16,980.00	16,920.00	16,980.00
10/3/2026, 9:00:00 PM	16,946.00	17,102.00	16,946.00	16,976.00
10/4/2026, 9:00:00 PM	17,126.00	17,600.00	16,700.00	16,922.00
10/5/2026, 9:00:00 PM	17,224.00	17,224.00	16,820.00	16,858.00
10/6/2026, 9:00:00 PM	16,738.00	16,896.00	16,738.00	16,798.00
10/7/2026, 9:00:00 PM	16,774.00	16,820.00	16,738.00	16,800.00
10/8/2026, 9:00:00 PM	16,780.00	16,800.00	16,702.00	16,752.00
10/9/2026, 9:00:00 PM	17,108.00	17,108.00	16,836.00	16,944.00
10/10/2026, 9:00:00 PM	16,990.00	17,132.00	16,944.00	17,016.00
10/11/2026, 9:00:00 PM	17,014.00	17,118.00	16,888.00	17,020.00
10/12/2026, 9:00:00 PM	17,020.00	17,160.00	17,020.00	17,074.00
10/13/2026, 9:00:00 PM	17,056.00	17,140.00	16,902.00	17,104.00
10/14/2026, 9:00:00 PM	17,100.00	17,106.00	16,964.00	17,048.00
10/15/2026, 9:00:00 PM	17,050.00	17,418.00	17,038.00	17,302.00

Show data

AKRN · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: Q1 '26 TTM.

Open

17,050.00

High

17,418.00

Low

17,038.00

Volume (₽)

7.77M

EBITDA margin

36.37%

Lot

ISIN

RU0009028674

Prev. close

17,048.00

Volume (shares)

451

Market microstructure

Loading data…

About the company

Акрон ПАО ао (AKRN) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0009028674.

Акрон ПАО ао

Key stats

Market microstructure

About the company

News on this security