"КрасныйОктябрь" ПАО - ао

KROT · TQBR · ₽

1,566.00 ₽▲ +87.00 (+5.88%)

Updated 20:24:19 MSK15 min delay

Show data

KROT · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	1,026.00	1,115.00	1,026.00	1,083.00
10/16/2025, 9:00:00 PM	1,085.00	1,130.00	1,080.00	1,099.00
10/17/2025, 9:00:00 PM	1,099.00	1,114.00	1,097.00	1,097.00
10/18/2025, 9:00:00 PM	1,109.00	1,109.00	1,096.00	1,105.00
10/19/2025, 9:00:00 PM	1,095.00	1,122.00	1,094.00	1,120.00
10/20/2025, 9:00:00 PM	1,118.00	1,123.00	1,076.00	1,076.00
10/21/2025, 9:00:00 PM	1,076.00	1,088.00	1,038.00	1,049.00
10/22/2025, 9:00:00 PM	1,032.00	1,039.00	1,019.00	1,027.00
10/23/2025, 9:00:00 PM	1,033.00	1,033.00	1,010.00	1,012.00
10/26/2025, 9:00:00 PM	1,017.00	1,017.00	997.00	1,001.00
10/27/2025, 9:00:00 PM	982.00	1,014.00	982.00	1,003.00
10/28/2025, 9:00:00 PM	1,012.00	1,018.00	1,002.00	1,002.00
10/29/2025, 9:00:00 PM	1,006.00	1,020.00	1,004.00	1,019.00
10/30/2025, 9:00:00 PM	1,013.00	1,019.00	985.00	1,000.00
10/31/2025, 9:00:00 PM	997.00	1,005.00	994.00	1,005.00
11/2/2025, 9:00:00 PM	1,003.00	1,021.00	1,000.00	1,007.00
11/4/2025, 9:00:00 PM	1,000.00	1,013.00	999.00	1,004.00
11/5/2025, 9:00:00 PM	1,006.00	1,006.00	1,000.00	1,001.00
11/6/2025, 9:00:00 PM	1,001.00	1,013.00	1,001.00	1,009.00
11/7/2025, 9:00:00 PM	1,011.00	1,011.00	1,009.00	1,011.00
11/8/2025, 9:00:00 PM	1,005.00	1,009.00	1,005.00	1,009.00
11/9/2025, 9:00:00 PM	1,006.00	1,010.00	993.00	999.00
11/10/2025, 9:00:00 PM	1,001.00	1,009.00	1,001.00	1,004.00
11/11/2025, 9:00:00 PM	1,005.00	1,014.00	982.00	1,000.00
11/12/2025, 9:00:00 PM	994.00	1,006.00	994.00	1,001.00
11/13/2025, 9:00:00 PM	1,015.00	1,015.00	991.00	996.00
11/14/2025, 9:00:00 PM	996.00	999.00	996.00	999.00
11/15/2025, 9:00:00 PM	995.00	1,003.00	990.00	1,003.00
11/16/2025, 9:00:00 PM	993.00	1,003.00	991.00	991.00
11/17/2025, 9:00:00 PM	995.00	1,002.00	988.00	990.00
11/18/2025, 9:00:00 PM	993.00	1,011.00	990.00	1,002.00
11/19/2025, 9:00:00 PM	1,011.00	1,019.00	1,002.00	1,018.00
11/20/2025, 9:00:00 PM	1,017.00	1,020.00	1,004.00	1,008.00
11/23/2025, 9:00:00 PM	1,006.00	1,029.00	1,005.00	1,011.00
11/24/2025, 9:00:00 PM	1,018.00	1,098.00	1,017.00	1,070.00
11/25/2025, 9:00:00 PM	1,070.00	1,071.00	1,052.00	1,052.00
11/26/2025, 9:00:00 PM	1,088.00	1,092.00	1,044.00	1,047.00
11/27/2025, 9:00:00 PM	1,041.00	1,057.00	1,035.00	1,035.00
11/28/2025, 9:00:00 PM	1,036.00	1,049.00	1,035.00	1,043.00
11/29/2025, 9:00:00 PM	1,042.00	1,047.00	1,041.00	1,044.00
11/30/2025, 9:00:00 PM	1,035.00	1,066.00	1,035.00	1,059.00
12/1/2025, 9:00:00 PM	1,053.00	1,056.00	1,049.00	1,055.00
12/2/2025, 9:00:00 PM	1,047.00	1,052.00	1,035.00	1,050.00
12/3/2025, 9:00:00 PM	1,052.00	1,088.00	1,050.00	1,065.00
12/4/2025, 9:00:00 PM	1,065.00	1,087.00	1,065.00	1,082.00
12/7/2025, 9:00:00 PM	1,081.00	1,089.00	1,079.00	1,083.00
12/8/2025, 9:00:00 PM	1,082.00	1,086.00	1,073.00	1,086.00
12/9/2025, 9:00:00 PM	1,095.00	1,096.00	1,079.00	1,091.00
12/10/2025, 9:00:00 PM	1,086.00	1,296.00	1,085.00	1,296.00
12/11/2025, 9:00:00 PM	1,348.00	1,368.00	1,251.00	1,265.00
12/12/2025, 9:00:00 PM	1,304.00	1,304.00	1,263.00	1,281.00
12/13/2025, 9:00:00 PM	1,281.00	1,290.00	1,280.00	1,282.00
12/14/2025, 9:00:00 PM	1,302.00	1,392.00	1,291.00	1,392.00
12/15/2025, 9:00:00 PM	1,450.00	1,529.00	1,390.00	1,529.00
12/16/2025, 9:00:00 PM	1,600.00	1,680.00	1,591.00	1,680.00
12/17/2025, 9:00:00 PM	1,798.00	1,846.00	1,723.00	1,846.00
12/18/2025, 9:00:00 PM	1,960.00	1,992.00	1,612.00	1,672.00
12/19/2025, 9:00:00 PM	1,649.00	1,714.00	1,649.00	1,671.00
12/20/2025, 9:00:00 PM	1,682.00	1,715.00	1,672.00	1,715.00
12/21/2025, 9:00:00 PM	1,739.00	1,807.00	1,636.00	1,659.00
12/22/2025, 9:00:00 PM	1,645.00	1,689.00	1,532.00	1,582.00
12/23/2025, 9:00:00 PM	1,610.00	1,747.00	1,587.00	1,747.00
12/24/2025, 9:00:00 PM	1,748.00	1,886.00	1,633.00	1,843.00
12/25/2025, 9:00:00 PM	1,843.00	1,843.00	1,717.00	1,744.00
12/26/2025, 9:00:00 PM	1,737.00	1,754.00	1,737.00	1,745.00
12/27/2025, 9:00:00 PM	1,745.00	1,745.00	1,713.00	1,734.00
12/28/2025, 9:00:00 PM	1,736.00	1,736.00	1,649.00	1,670.00
12/29/2025, 9:00:00 PM	1,634.00	1,676.00	1,592.00	1,592.00
1/4/2026, 9:00:00 PM	1,650.00	1,650.00	1,537.00	1,554.00
1/5/2026, 9:00:00 PM	1,565.00	1,577.00	1,533.00	1,537.00
1/7/2026, 9:00:00 PM	1,536.00	1,673.00	1,534.00	1,626.00
1/8/2026, 9:00:00 PM	1,613.00	1,676.00	1,585.00	1,587.00
1/11/2026, 9:00:00 PM	1,600.00	1,659.00	1,593.00	1,632.00
1/12/2026, 9:00:00 PM	1,635.00	1,640.00	1,590.00	1,592.00
1/13/2026, 9:00:00 PM	1,585.00	1,617.00	1,547.00	1,566.00
1/14/2026, 9:00:00 PM	1,566.00	1,604.00	1,530.00	1,579.00
1/15/2026, 9:00:00 PM	1,572.00	1,667.00	1,571.00	1,642.00
1/16/2026, 9:00:00 PM	1,636.00	1,639.00	1,621.00	1,637.00
1/17/2026, 9:00:00 PM	1,625.00	1,636.00	1,625.00	1,634.00
1/18/2026, 9:00:00 PM	1,629.00	1,636.00	1,601.00	1,611.00
1/19/2026, 9:00:00 PM	1,620.00	1,628.00	1,581.00	1,598.00
1/20/2026, 9:00:00 PM	1,604.00	1,613.00	1,578.00	1,600.00
1/21/2026, 9:00:00 PM	1,598.00	1,614.00	1,584.00	1,600.00
1/22/2026, 9:00:00 PM	1,607.00	1,608.00	1,587.00	1,590.00
1/23/2026, 9:00:00 PM	1,590.00	1,590.00	1,546.00	1,570.00
1/24/2026, 9:00:00 PM	1,589.00	1,592.00	1,562.00	1,568.00
1/25/2026, 9:00:00 PM	1,590.00	1,590.00	1,531.00	1,560.00
1/26/2026, 9:00:00 PM	1,564.00	1,580.00	1,533.00	1,551.00
1/27/2026, 9:00:00 PM	1,562.00	1,570.00	1,539.00	1,544.00
1/28/2026, 9:00:00 PM	1,543.00	1,561.00	1,539.00	1,544.00
1/29/2026, 9:00:00 PM	1,558.00	1,559.00	1,470.00	1,498.00
1/30/2026, 9:00:00 PM	1,498.00	1,498.00	1,481.00	1,490.00
1/31/2026, 9:00:00 PM	1,501.00	1,501.00	1,478.00	1,481.00
2/1/2026, 9:00:00 PM	1,482.00	1,491.00	1,431.00	1,446.00
2/2/2026, 9:00:00 PM	1,470.00	1,477.00	1,419.00	1,445.00
2/3/2026, 9:00:00 PM	1,449.00	1,653.00	1,441.00	1,545.00
2/4/2026, 9:00:00 PM	1,554.00	1,655.00	1,500.00	1,512.00
2/5/2026, 9:00:00 PM	1,518.00	1,522.00	1,470.00	1,481.00
2/6/2026, 9:00:00 PM	1,507.00	1,508.00	1,488.00	1,498.00
2/7/2026, 9:00:00 PM	1,508.00	1,524.00	1,495.00	1,524.00
2/8/2026, 9:00:00 PM	1,513.00	1,517.00	1,480.00	1,492.00
2/9/2026, 9:00:00 PM	1,494.00	1,500.00	1,470.00	1,470.00
2/10/2026, 9:00:00 PM	1,461.00	1,548.00	1,457.00	1,478.00
2/11/2026, 9:00:00 PM	1,506.00	1,506.00	1,468.00	1,470.00
2/12/2026, 9:00:00 PM	1,487.00	1,525.00	1,473.00	1,475.00
2/15/2026, 9:00:00 PM	1,492.00	1,562.00	1,485.00	1,508.00
2/16/2026, 9:00:00 PM	1,521.00	1,521.00	1,489.00	1,491.00
2/17/2026, 9:00:00 PM	1,495.00	1,502.00	1,490.00	1,497.00
2/18/2026, 9:00:00 PM	1,499.00	1,500.00	1,452.00	1,472.00
2/19/2026, 9:00:00 PM	1,480.00	1,486.00	1,440.00	1,455.00
2/20/2026, 9:00:00 PM	1,459.00	1,462.00	1,450.00	1,457.00
2/21/2026, 9:00:00 PM	1,459.00	1,464.00	1,457.00	1,463.00
2/22/2026, 9:00:00 PM	1,456.00	1,464.00	1,450.00	1,462.00
2/23/2026, 9:00:00 PM	1,457.00	1,477.00	1,443.00	1,467.00
2/24/2026, 9:00:00 PM	1,477.00	1,477.00	1,463.00	1,466.00
2/25/2026, 9:00:00 PM	1,468.00	1,476.00	1,457.00	1,459.00
2/26/2026, 9:00:00 PM	1,470.00	1,470.00	1,446.00	1,457.00
2/27/2026, 9:00:00 PM	1,461.00	1,461.00	1,427.00	1,430.00
2/28/2026, 9:00:00 PM	1,443.00	1,443.00	1,427.00	1,429.00
3/1/2026, 9:00:00 PM	1,427.00	1,442.00	1,384.00	1,387.00
3/2/2026, 9:00:00 PM	1,393.00	1,393.00	1,349.00	1,368.00
3/3/2026, 9:00:00 PM	1,370.00	1,373.00	1,332.00	1,346.00
3/4/2026, 9:00:00 PM	1,359.00	1,362.00	1,347.00	1,354.00
3/5/2026, 9:00:00 PM	1,347.00	1,369.00	1,345.00	1,358.00
3/8/2026, 9:00:00 PM	1,390.00	1,410.00	1,314.00	1,336.00
3/9/2026, 9:00:00 PM	1,350.00	1,381.00	1,335.00	1,342.00
3/10/2026, 9:00:00 PM	1,363.00	1,363.00	1,327.00	1,330.00
3/11/2026, 9:00:00 PM	1,332.00	1,341.00	1,317.00	1,319.00
3/12/2026, 9:00:00 PM	1,330.00	1,330.00	1,306.00	1,326.00
3/13/2026, 9:00:00 PM	1,337.00	1,342.00	1,332.00	1,341.00
3/14/2026, 9:00:00 PM	1,342.00	1,366.00	1,340.00	1,363.00
3/15/2026, 9:00:00 PM	1,350.00	1,391.00	1,318.00	1,321.00
3/16/2026, 9:00:00 PM	1,314.00	1,326.00	1,313.00	1,324.00
3/17/2026, 9:00:00 PM	1,328.00	1,338.00	1,317.00	1,317.00
3/18/2026, 9:00:00 PM	1,331.00	1,331.00	1,311.00	1,317.00
3/19/2026, 9:00:00 PM	1,317.00	1,321.00	1,302.00	1,315.00
3/22/2026, 9:00:00 PM	1,326.00	1,440.00	1,216.00	1,367.00
3/23/2026, 9:00:00 PM	1,420.00	1,498.00	1,325.00	1,350.00
3/24/2026, 9:00:00 PM	1,353.00	1,380.00	1,339.00	1,345.00
3/25/2026, 9:00:00 PM	1,326.00	1,344.00	1,301.00	1,321.00
3/26/2026, 9:00:00 PM	1,311.00	1,316.00	1,271.00	1,279.00
3/27/2026, 9:00:00 PM	1,282.00	1,283.00	1,260.00	1,283.00
3/28/2026, 9:00:00 PM	1,271.00	1,272.00	1,263.00	1,272.00
3/29/2026, 9:00:00 PM	1,267.00	1,273.00	1,255.00	1,263.00
3/30/2026, 9:00:00 PM	1,270.00	1,296.00	1,258.00	1,262.00
3/31/2026, 9:00:00 PM	1,262.00	1,277.00	1,236.00	1,277.00
4/1/2026, 9:00:00 PM	1,275.00	1,306.00	1,267.00	1,295.00
4/2/2026, 9:00:00 PM	1,297.00	1,297.00	1,266.00	1,281.00
4/3/2026, 9:00:00 PM	1,256.00	1,277.00	1,256.00	1,270.00
4/4/2026, 9:00:00 PM	1,286.00	1,286.00	1,275.00	1,281.00
4/5/2026, 9:00:00 PM	1,282.00	1,314.00	1,281.00	1,281.00
4/6/2026, 9:00:00 PM	1,281.00	1,299.00	1,280.00	1,282.00
4/7/2026, 9:00:00 PM	1,278.00	1,280.00	1,260.00	1,271.00
4/8/2026, 9:00:00 PM	1,283.00	1,283.00	1,257.00	1,265.00
4/9/2026, 9:00:00 PM	1,276.00	1,276.00	1,257.00	1,257.00
4/10/2026, 9:00:00 PM	1,243.00	1,258.00	1,243.00	1,253.00
4/11/2026, 9:00:00 PM	1,253.00	1,253.00	1,253.00	1,253.00
4/12/2026, 9:00:00 PM	1,261.00	1,264.00	1,241.00	1,250.00
4/13/2026, 9:00:00 PM	1,257.00	1,294.00	1,255.00	1,267.00
4/14/2026, 9:00:00 PM	1,266.00	1,290.00	1,266.00	1,279.00
4/15/2026, 9:00:00 PM	1,269.00	1,285.00	1,265.00	1,271.00
4/16/2026, 9:00:00 PM	1,263.00	1,280.00	1,263.00	1,267.00
4/17/2026, 9:00:00 PM	1,260.00	1,267.00	1,260.00	1,261.00
4/18/2026, 9:00:00 PM	1,261.00	1,266.00	1,261.00	1,261.00
4/19/2026, 9:00:00 PM	1,261.00	1,265.00	1,252.00	1,258.00
4/20/2026, 9:00:00 PM	1,265.00	1,366.00	1,255.00	1,263.00
4/21/2026, 9:00:00 PM	1,261.00	1,265.00	1,234.00	1,265.00
4/22/2026, 9:00:00 PM	1,265.00	1,272.00	1,258.00	1,259.00
4/23/2026, 9:00:00 PM	1,263.00	1,276.00	1,253.00	1,273.00
4/24/2026, 9:00:00 PM	1,273.00	1,274.00	1,265.00	1,265.00
4/25/2026, 9:00:00 PM	1,258.00	1,263.00	1,258.00	1,263.00
4/26/2026, 9:00:00 PM	1,268.00	1,268.00	1,217.00	1,228.00
4/27/2026, 9:00:00 PM	1,241.00	1,241.00	1,142.00	1,151.00
4/28/2026, 9:00:00 PM	1,148.00	1,158.00	1,105.00	1,132.00
4/29/2026, 9:00:00 PM	1,133.00	1,165.00	1,121.00	1,128.00
4/30/2026, 9:00:00 PM	1,112.00	1,132.00	1,112.00	1,123.00
5/1/2026, 9:00:00 PM	1,133.00	1,133.00	1,122.00	1,123.00
5/2/2026, 9:00:00 PM	1,116.00	1,121.00	1,116.00	1,121.00
5/3/2026, 9:00:00 PM	1,117.00	1,166.00	1,116.00	1,159.00
5/4/2026, 9:00:00 PM	1,157.00	1,200.00	1,132.00	1,153.00
5/5/2026, 9:00:00 PM	1,158.00	1,186.00	1,134.00	1,144.00
5/6/2026, 9:00:00 PM	1,148.00	1,153.00	1,119.00	1,128.00
5/7/2026, 9:00:00 PM	1,133.00	1,149.00	1,122.00	1,143.00
5/10/2026, 9:00:00 PM	1,147.00	1,165.00	1,140.00	1,144.00
5/11/2026, 9:00:00 PM	1,144.00	1,165.00	1,128.00	1,143.00
5/12/2026, 9:00:00 PM	1,146.00	1,153.00	1,144.00	1,149.00
5/13/2026, 9:00:00 PM	1,143.00	1,151.00	1,142.00	1,150.00
5/14/2026, 9:00:00 PM	1,155.00	1,156.00	1,140.00	1,148.00
5/15/2026, 9:00:00 PM	1,143.00	1,150.00	1,143.00	1,150.00
5/16/2026, 9:00:00 PM	1,148.00	1,150.00	1,119.00	1,119.00
5/17/2026, 9:00:00 PM	1,134.00	1,151.00	1,130.00	1,135.00
5/18/2026, 9:00:00 PM	1,134.00	1,165.00	1,125.00	1,138.00
5/19/2026, 9:00:00 PM	1,132.00	1,135.00	1,120.00	1,120.00
5/20/2026, 9:00:00 PM	1,112.00	1,117.00	1,111.00	1,117.00
5/21/2026, 9:00:00 PM	1,116.00	1,134.00	1,112.00	1,125.00
5/22/2026, 9:00:00 PM	1,117.00	1,120.00	1,111.00	1,111.00
5/23/2026, 9:00:00 PM	1,125.00	1,125.00	1,110.00	1,113.00
5/24/2026, 9:00:00 PM	1,122.00	1,129.00	1,117.00	1,117.00
5/25/2026, 9:00:00 PM	1,116.00	1,116.00	1,100.00	1,101.00
5/26/2026, 9:00:00 PM	1,105.00	1,105.00	1,090.00	1,095.00
5/27/2026, 9:00:00 PM	1,096.00	1,096.00	1,067.00	1,076.00
5/28/2026, 9:00:00 PM	1,071.00	1,071.00	1,051.00	1,059.00
5/29/2026, 9:00:00 PM	1,068.00	1,068.00	1,062.00	1,062.00
5/30/2026, 9:00:00 PM	1,063.00	1,063.00	1,053.00	1,053.00
5/31/2026, 9:00:00 PM	1,051.00	1,066.00	1,044.00	1,054.00
6/1/2026, 9:00:00 PM	1,055.00	1,091.00	1,049.00	1,089.00
6/2/2026, 9:00:00 PM	1,089.00	1,094.00	1,065.00	1,069.00
6/3/2026, 9:00:00 PM	1,072.00	1,072.00	1,053.00	1,059.00
6/4/2026, 9:00:00 PM	1,059.00	1,063.00	1,043.00	1,052.00
6/5/2026, 9:00:00 PM	1,041.00	1,047.00	1,041.00	1,047.00
6/6/2026, 9:00:00 PM	1,051.00	1,051.00	1,049.00	1,049.00
6/7/2026, 9:00:00 PM	1,041.00	1,041.00	1,014.00	1,027.00
6/8/2026, 9:00:00 PM	1,019.00	1,022.00	996.00	1,015.00
6/9/2026, 9:00:00 PM	1,009.00	1,049.00	1,004.00	1,033.00
6/10/2026, 9:00:00 PM	1,048.00	1,048.00	1,005.00	1,028.00
6/11/2026, 9:00:00 PM	1,028.00	1,030.00	1,023.00	1,023.00
6/12/2026, 9:00:00 PM	1,024.00	1,024.00	1,024.00	1,024.00
6/14/2026, 9:00:00 PM	1,020.00	1,039.00	1,018.00	1,037.00
6/15/2026, 9:00:00 PM	1,039.00	1,097.00	1,030.00	1,041.00
6/16/2026, 9:00:00 PM	1,033.00	1,070.00	1,032.00	1,048.00
6/17/2026, 9:00:00 PM	1,054.00	1,056.00	1,006.00	1,017.00
6/18/2026, 9:00:00 PM	1,025.00	1,025.00	1,003.00	1,009.00
6/21/2026, 9:00:00 PM	1,000.00	1,001.00	920.00	929.00
6/22/2026, 9:00:00 PM	920.00	955.00	884.00	939.00
6/23/2026, 9:00:00 PM	942.00	953.00	884.00	888.00
6/24/2026, 9:00:00 PM	894.00	924.00	889.00	893.00
6/25/2026, 9:00:00 PM	889.00	891.00	821.00	843.00
6/26/2026, 9:00:00 PM	847.00	847.00	832.00	837.00
6/27/2026, 9:00:00 PM	844.00	844.00	840.00	840.00
6/28/2026, 9:00:00 PM	845.00	883.00	831.00	883.00
6/29/2026, 9:00:00 PM	878.00	955.00	878.00	939.00
6/30/2026, 9:00:00 PM	943.00	998.00	914.00	920.00
7/1/2026, 9:00:00 PM	913.00	925.00	871.00	890.00
7/2/2026, 9:00:00 PM	890.00	896.00	866.00	896.00
7/3/2026, 9:00:00 PM	896.00	896.00	892.00	893.00
7/4/2026, 9:00:00 PM	904.00	906.00	889.00	892.00
7/5/2026, 9:00:00 PM	880.00	888.00	844.00	873.00
7/6/2026, 9:00:00 PM	884.00	890.00	844.00	888.00
7/7/2026, 9:00:00 PM	888.00	902.00	862.00	873.00
7/8/2026, 9:00:00 PM	876.00	880.00	870.00	878.00
7/9/2026, 9:00:00 PM	873.00	876.00	858.00	870.00
7/10/2026, 9:00:00 PM	859.00	864.00	857.00	863.00
7/11/2026, 9:00:00 PM	860.00	867.00	860.00	866.00
7/12/2026, 9:00:00 PM	865.00	881.00	863.00	875.00
7/13/2026, 9:00:00 PM	871.00	892.00	857.00	879.00
7/14/2026, 9:00:00 PM	888.00	888.00	846.00	846.00
7/15/2026, 9:00:00 PM	854.00	856.00	806.00	809.00
7/16/2026, 9:00:00 PM	816.00	827.00	806.00	811.00
7/17/2026, 9:00:00 PM	835.00	835.00	788.00	814.00
7/18/2026, 9:00:00 PM	810.00	824.00	810.00	820.00
7/19/2026, 9:00:00 PM	826.00	867.00	811.00	859.00
7/20/2026, 9:00:00 PM	862.00	948.00	862.00	921.00
7/21/2026, 9:00:00 PM	927.00	1,018.00	923.00	987.00
7/22/2026, 9:00:00 PM	995.00	997.00	907.00	932.00
7/23/2026, 9:00:00 PM	921.00	959.00	891.00	959.00
7/24/2026, 9:00:00 PM	968.00	985.00	966.00	985.00
7/25/2026, 9:00:00 PM	965.00	985.00	965.00	970.00
7/26/2026, 9:00:00 PM	966.00	999.00	966.00	984.00
7/27/2026, 9:00:00 PM	965.00	991.00	965.00	965.00
7/28/2026, 9:00:00 PM	965.00	989.00	957.00	979.00
7/29/2026, 9:00:00 PM	983.00	992.00	959.00	967.00
7/30/2026, 9:00:00 PM	973.00	974.00	941.00	969.00
8/2/2026, 9:00:00 PM	970.00	1,048.00	970.00	988.00
8/3/2026, 9:00:00 PM	1,026.00	1,026.00	976.00	995.00
8/4/2026, 9:00:00 PM	998.00	1,039.00	998.00	1,037.00
8/5/2026, 9:00:00 PM	1,040.00	1,049.00	1,000.00	1,014.00
8/6/2026, 9:00:00 PM	1,015.00	1,032.00	991.00	991.00
8/7/2026, 9:00:00 PM	997.00	1,002.00	994.00	994.00
8/8/2026, 9:00:00 PM	1,004.00	1,004.00	998.00	999.00
8/9/2026, 9:00:00 PM	1,007.00	1,007.00	995.00	1,003.00
8/10/2026, 9:00:00 PM	1,005.00	1,017.00	991.00	1,003.00
8/11/2026, 9:00:00 PM	1,012.00	1,012.00	922.00	972.00
8/12/2026, 9:00:00 PM	961.00	971.00	910.00	929.00
8/13/2026, 9:00:00 PM	932.00	941.00	906.00	917.00
8/16/2026, 9:00:00 PM	918.00	918.00	901.00	917.00
8/17/2026, 9:00:00 PM	919.00	959.00	906.00	912.00
8/18/2026, 9:00:00 PM	919.00	931.00	918.00	930.00
8/19/2026, 9:00:00 PM	931.00	935.00	915.00	924.00
8/20/2026, 9:00:00 PM	915.00	925.00	915.00	925.00
8/21/2026, 9:00:00 PM	922.00	922.00	922.00	922.00
8/22/2026, 9:00:00 PM	914.00	923.00	914.00	915.00
8/23/2026, 9:00:00 PM	912.00	918.00	905.00	906.00
8/24/2026, 9:00:00 PM	915.00	930.00	904.00	917.00
8/25/2026, 9:00:00 PM	924.00	937.00	910.00	911.00
8/26/2026, 9:00:00 PM	921.00	932.00	908.00	927.00
8/27/2026, 9:00:00 PM	932.00	932.00	919.00	926.00
8/28/2026, 9:00:00 PM	919.00	931.00	919.00	930.00
8/29/2026, 9:00:00 PM	918.00	933.00	916.00	933.00
8/30/2026, 9:00:00 PM	935.00	940.00	931.00	940.00
8/31/2026, 9:00:00 PM	947.00	947.00	933.00	933.00
9/1/2026, 9:00:00 PM	923.00	931.00	902.00	930.00
9/2/2026, 9:00:00 PM	922.00	930.00	916.00	930.00
9/3/2026, 9:00:00 PM	937.00	937.00	922.00	930.00
9/4/2026, 9:00:00 PM	936.00	936.00	921.00	921.00
9/5/2026, 9:00:00 PM	921.00	930.00	919.00	920.00
9/6/2026, 9:00:00 PM	920.00	931.00	920.00	931.00
9/7/2026, 9:00:00 PM	935.00	935.00	924.00	932.00
9/8/2026, 9:00:00 PM	935.00	935.00	920.00	932.00
9/9/2026, 9:00:00 PM	931.00	940.00	906.00	929.00
9/10/2026, 9:00:00 PM	941.00	950.00	924.00	943.00
9/13/2026, 9:00:00 PM	948.00	960.00	930.00	960.00
9/14/2026, 9:00:00 PM	961.00	969.00	951.00	953.00
9/15/2026, 9:00:00 PM	958.00	971.00	905.00	947.00
9/16/2026, 9:00:00 PM	936.00	943.00	929.00	943.00
9/17/2026, 9:00:00 PM	920.00	945.00	903.00	939.00
9/18/2026, 9:00:00 PM	942.00	953.00	940.00	944.00
9/19/2026, 9:00:00 PM	953.00	959.00	948.00	951.00
9/20/2026, 9:00:00 PM	948.00	975.00	948.00	972.00
9/21/2026, 9:00:00 PM	972.00	1,060.00	966.00	1,016.00
9/22/2026, 9:00:00 PM	1,014.00	1,035.00	1,001.00	1,025.00
9/23/2026, 9:00:00 PM	1,025.00	1,068.00	1,005.00	1,045.00
9/24/2026, 9:00:00 PM	1,035.00	1,067.00	1,024.00	1,045.00
9/25/2026, 9:00:00 PM	1,044.00	1,064.00	1,042.00	1,052.00
9/26/2026, 9:00:00 PM	1,050.00	1,055.00	1,041.00	1,041.00
9/27/2026, 9:00:00 PM	1,040.00	1,049.00	1,020.00	1,020.00
9/28/2026, 9:00:00 PM	1,018.00	1,040.00	1,018.00	1,036.00
9/29/2026, 9:00:00 PM	1,036.00	1,039.00	1,005.00	1,024.00
9/30/2026, 9:00:00 PM	1,013.00	1,060.00	1,008.00	1,045.00
10/1/2026, 9:00:00 PM	1,045.00	1,052.00	1,021.00	1,036.00
10/2/2026, 9:00:00 PM	1,033.00	1,043.00	1,029.00	1,037.00
10/3/2026, 9:00:00 PM	1,030.00	1,039.00	1,028.00	1,039.00
10/4/2026, 9:00:00 PM	1,030.00	1,053.00	1,023.00	1,034.00
10/5/2026, 9:00:00 PM	1,048.00	1,052.00	1,032.00	1,037.00
10/6/2026, 9:00:00 PM	1,051.00	1,081.00	1,038.00	1,050.00
10/7/2026, 9:00:00 PM	1,054.00	1,080.00	1,032.00	1,050.00
10/8/2026, 9:00:00 PM	1,054.00	1,063.00	1,041.00	1,053.00
10/9/2026, 9:00:00 PM	1,059.00	1,065.00	1,056.00	1,058.00
10/10/2026, 9:00:00 PM	1,069.00	1,084.00	1,069.00	1,084.00
10/11/2026, 9:00:00 PM	1,084.00	1,190.00	1,063.00	1,162.00
10/12/2026, 9:00:00 PM	1,160.00	1,197.00	1,117.00	1,186.00
10/13/2026, 9:00:00 PM	1,199.00	1,415.00	1,194.00	1,345.00
10/14/2026, 9:00:00 PM	1,370.00	1,479.00	1,339.00	1,479.00
10/15/2026, 9:00:00 PM	1,579.00	1,626.00	1,479.00	1,568.00

Show data

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

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

1,579.00

High

1,626.00

Low

1,479.00

Volume (₽)

129.33M

EBITDA margin

-0.80%

Lot

ISIN

RU0008913850

Prev. close

1,479.00

Volume (shares)

81.81K

Market microstructure

Loading data…

About the company

"КрасныйОктябрь" ПАО - ао (KROT) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU0008913850.

"КрасныйОктябрь" ПАО - ао

Key stats

Market microstructure

About the company

News on this security