ИВА

KFBA

1725 ₽ -1.43% ↓

История котировок KFBA

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-04-17	1760	1725	1760	1725	-1.43%	33	185	321,110
2026-04-16	1730	1750	1805	1725	+0.86%	85	364	637,805
2026-04-15	1735	1735	1755	1735	-0.29%	9	19	33,075
2026-04-14	1735	1740	1755	1720	-0.29%	30	207	359,135
2026-04-13	1755	1745	1755	1730	+0.58%	28	193	337,005
2026-04-10	1770	1735	1790	1705	-2.25%	89	405	706,885
2026-04-09	1785	1775	1840	1765	-1.93%	31	179	318,395
2026-04-08	1815	1810	1850	1780	-3.98%	82	828	1,491,670
2026-04-07	1760	1885	2050	1760	+7.71%	464	2,482	4,749,285
2026-04-06	1740	1750	1785	1715	+0.29%	60	666	1,160,945
2026-04-03	1745	1745	1745	1745	-0.29%	3	5	8,725
2026-04-02	1750	1750	1750	1750	0.00%	3	3	5,250
2026-04-01	1780	1750	1780	1750	-0.57%	8	85	149,665
2026-03-31	1795	1760	1795	1760	-0.85%	10	48	85,015
2026-03-30	1730	1775	1810	1730	+0.57%	20	182	325,035
2026-03-27	1780	1765	1780	1765	0.00%	10	15	26,580
2026-03-26	1725	1765	1915	1700	-0.28%	78	552	982,030
2026-03-25	1795	1770	1795	1745	-0.56%	13	119	210,290
2026-03-24	1810	1780	1825	1780	-0.28%	22	76	136,540
2026-03-23	1775	1785	1855	1760	+0.56%	66	166	299,405
2026-03-20	1790	1775	1795	1745	-0.56%	32	300	535,720
2026-03-19	1745	1785	1870	1715	+2.59%	106	406	733,010
2026-03-18	1745	1740	1755	1740	-0.85%	9	19	33,080
2026-03-17	1740	1755	1765	1735	+0.57%	26	85	148,460
2026-03-16	1715	1745	1835	1675	+0.58%	90	432	772,970
2026-03-13	1715	1735	1745	1710	+1.17%	16	57	99,070
2026-03-12	1745	1715	1745	1715	-1.44%	15	118	205,335
2026-03-11	1725	1740	1745	1725	+0.87%	14	46	80,090
2026-03-10	1730	1725	1740	1725	-0.29%	8	8	13,860
2026-03-09	1740	1730	1740	1710	-0.57%	8	11	18,970
2026-03-06	1720	1740	1745	1715	+1.16%	29	59	102,345
2026-03-05	1745	1720	1750	1690	-0.29%	52	229	391,640
2026-03-04	1850	1725	1850	1700	-7.75%	193	1,338	2,348,125
2026-03-03	1685	1870	1900	1670	+10.98%	120	1,726	3,112,755
2026-03-02	1720	1685	1720	1680	-1.46%	47	141	238,155
2026-02-27	1740	1710	1830	1660	-2.29%	60	723	1,271,190
2026-02-26	1745	1750	1775	1700	0.00%	31	131	228,175
2026-02-25	1760	1750	1760	1745	-0.57%	8	15	26,290
2026-02-24	1775	1760	1780	1750	-0.85%	20	61	107,750
2026-02-20	1760	1775	1785	1760	+0.57%	14	31	54,830
2026-02-19	1825	1765	1825	1730	-2.75%	67	147	259,350
2026-02-18	1785	1815	1815	1760	+0.55%	17	59	105,695
2026-02-17	1800	1805	1830	1800	-1.37%	12	114	205,320
2026-02-16	1815	1830	1840	1800	-0.27%	23	108	195,960
2026-02-13	1750	1835	1895	1750	+4.86%	78	329	598,890
2026-02-12	1750	1750	1755	1730	-0.85%	10	16	27,950
2026-02-11	1760	1765	1775	1755	-0.56%	12	21	36,985
2026-02-10	1760	1775	1775	1750	+0.85%	9	18	31,710
2026-02-09	1780	1760	1780	1730	-0.28%	19	157	274,855
2026-02-06	1750	1765	1770	1745	-0.28%	15	79	138,345
2026-02-05	1795	1770	1815	1750	-2.21%	23	109	193,910
2026-02-04	1840	1810	1840	1795	-0.55%	23	89	162,740
2026-02-03	1835	1820	1835	1810	-0.76%	19	58	105,645
2026-02-02	1884	1834	1918	1802	-2.55%	73	686	1,269,304
2026-01-30	1888	1882	2104	1880	+1.29%	170	1,253	2,529,636
2026-01-29	1854	1858	1978	1840	+1.53%	54	173	326,092
2026-01-28	1808	1830	1878	1804	+1.55%	32	89	163,608
2026-01-27	1788	1802	1808	1784	+1.24%	17	27	48,544
2026-01-26	1760	1780	1812	1758	+1.83%	22	30	53,622
2026-01-23	1762	1748	1780	1742	+1.63%	15	60	106,026
2026-01-22	1744	1720	1768	1720	-1.38%	20	99	173,124
2026-01-21	1756	1744	1778	1726	+0.69%	27	66	116,178
2026-01-20	1742	1732	1750	1732	-1.48%	9	17	29,618
2026-01-19	1696	1758	1768	1672	+3.41%	77	433	750,226
2026-01-16	1782	1700	1784	1610	-4.49%	162	683	1,154,276
2026-01-15	1768	1780	1798	1748	+1.83%	20	108	192,810
2026-01-14	1722	1748	1768	1722	-0.11%	6	8	14,030
2026-01-13	1758	1750	1760	1748	+0.46%	6	44	77,336
2026-01-12	1734	1742	1758	1734	+1.52%	10	81	141,392
2026-01-08	1722	1716	1744	1716	-0.46%	15	20	34,632
2026-01-06	1722	1724	1724	1722	-0.46%	4	8	13,784
2026-01-05	1716	1732	1748	1716	0.00%	14	61	105,568

Архив котировок акции KFBA по годам

2026 2025