Калужская сбытовая компания
KLSB
19.9 ₽ +1.69% ↑История котировок KLSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 19.36 | 19.91 | 20.63 | 19.31 | +1.74% | 321 | 106,600 | 2,118,305 |
| 2026-04-16 | 19.35 | 19.57 | 19.95 | 19.35 | -0.05% | 110 | 54,900 | 1,077,141 |
| 2026-04-15 | 19.16 | 19.58 | 19.68 | 19.16 | +2.03% | 159 | 48,900 | 949,513 |
| 2026-04-14 | 19.16 | 19.19 | 19.38 | 19.12 | -0.67% | 79 | 17,900 | 344,125 |
| 2026-04-13 | 19.9 | 19.32 | 20.01 | 19.31 | -2.23% | 177 | 57,000 | 1,115,347 |
| 2026-04-10 | 19.34 | 19.76 | 19.98 | 19.16 | +1.18% | 183 | 66,100 | 1,292,526 |
| 2026-04-09 | 19.5 | 19.53 | 19.92 | 19.38 | -1.31% | 149 | 58,500 | 1,147,506 |
| 2026-04-08 | 20.73 | 19.79 | 20.74 | 19.39 | -2.17% | 484 | 159,200 | 3,185,845 |
| 2026-04-07 | 19.1 | 20.23 | 23.3 | 19.04 | +4.98% | 2024 | 798,700 | 16,553,816 |
| 2026-04-06 | 18.57 | 19.27 | 19.78 | 18.57 | +2.12% | 254 | 131,900 | 2,551,628 |
| 2026-04-03 | 18.51 | 18.87 | 19.22 | 18.51 | +1.02% | 121 | 49,200 | 932,920 |
| 2026-04-02 | 18.91 | 18.68 | 19.29 | 18.56 | +0.38% | 166 | 76,000 | 1,426,944 |
| 2026-04-01 | 18.47 | 18.61 | 18.7 | 18.47 | +0.59% | 53 | 10,900 | 202,574 |
| 2026-03-31 | 18.82 | 18.5 | 18.97 | 18.5 | -1.54% | 149 | 68,700 | 1,280,987 |
| 2026-03-30 | 18.73 | 18.79 | 19.15 | 18.72 | +0.48% | 155 | 52,900 | 1,000,701 |
| 2026-03-27 | 19.47 | 18.7 | 19.88 | 18.7 | -4.15% | 208 | 105,700 | 2,022,537 |
| 2026-03-26 | 19.55 | 19.51 | 19.72 | 19.4 | -0.20% | 96 | 21,500 | 419,899 |
| 2026-03-25 | 19.71 | 19.55 | 19.93 | 19.45 | -1.11% | 154 | 53,200 | 1,040,152 |
| 2026-03-24 | 19.76 | 19.77 | 19.99 | 19.71 | -0.30% | 92 | 24,900 | 493,545 |
| 2026-03-23 | 20.46 | 19.83 | 20.46 | 19.78 | -2.22% | 138 | 35,300 | 706,038 |
| 2026-03-20 | 20.2 | 20.28 | 20.45 | 20.1 | -0.20% | 74 | 18,500 | 374,544 |
| 2026-03-19 | 20.25 | 20.32 | 20.63 | 20.21 | -0.15% | 117 | 37,800 | 770,378 |
| 2026-03-18 | 20.48 | 20.35 | 20.66 | 20.35 | -1.07% | 114 | 32,400 | 665,471 |
| 2026-03-17 | 20.64 | 20.57 | 20.67 | 20.45 | +0.59% | 177 | 49,500 | 1,016,151 |
| 2026-03-16 | 20.22 | 20.45 | 20.62 | 20.22 | +0.99% | 261 | 71,700 | 1,466,039 |
| 2026-03-13 | 20.02 | 20.25 | 20.29 | 20.02 | +0.95% | 123 | 27,200 | 549,694 |
| 2026-03-12 | 20.15 | 20.06 | 20.46 | 20.05 | -1.43% | 137 | 28,200 | 568,406 |
| 2026-03-11 | 20.76 | 20.35 | 20.76 | 20.22 | +0.89% | 69 | 13,200 | 269,103 |
| 2026-03-10 | 20.75 | 20.17 | 20.75 | 20.13 | +0.25% | 183 | 45,600 | 927,559 |
| 2026-03-09 | 20.16 | 20.12 | 20.97 | 20.05 | -1.23% | 195 | 37,700 | 762,299 |
| 2026-03-06 | 20.34 | 20.37 | 20.65 | 20.34 | -0.83% | 103 | 20,200 | 413,742 |
| 2026-03-05 | 20.43 | 20.54 | 20.66 | 20.11 | +0.54% | 183 | 46,000 | 938,915 |
| 2026-03-04 | 20.28 | 20.43 | 20.54 | 20.11 | +0.79% | 182 | 43,400 | 881,618 |
| 2026-03-03 | 20.45 | 20.27 | 20.48 | 20.01 | -1.22% | 417 | 148,700 | 3,005,915 |
| 2026-03-02 | 22.02 | 20.52 | 22.09 | 20.49 | -6.77% | 677 | 240,200 | 5,056,075 |
| 2026-02-27 | 22.01 | 22.01 | 22.21 | 22 | -0.59% | 101 | 17,200 | 379,558 |
| 2026-02-26 | 22.06 | 22.14 | 22.22 | 22.01 | +0.36% | 86 | 15,900 | 351,146 |
| 2026-02-25 | 22.04 | 22.06 | 22.28 | 21.93 | -0.23% | 128 | 31,800 | 699,883 |
| 2026-02-24 | 22.24 | 22.11 | 22.28 | 22.01 | -0.63% | 212 | 72,400 | 1,602,399 |
| 2026-02-20 | 22.31 | 22.25 | 22.6 | 22.21 | -0.22% | 100 | 31,600 | 705,454 |
| 2026-02-19 | 22.2 | 22.3 | 22.84 | 22.2 | +0.54% | 292 | 119,700 | 2,697,675 |
| 2026-02-18 | 22.2 | 22.18 | 22.34 | 22.17 | -1.07% | 107 | 34,100 | 757,924 |
| 2026-02-17 | 22.15 | 22.42 | 23.38 | 22.15 | +1.26% | 568 | 216,900 | 4,934,799 |
| 2026-02-16 | 22 | 22.14 | 22.43 | 22 | +0.32% | 138 | 38,300 | 852,696 |
| 2026-02-13 | 22.01 | 22.07 | 22.24 | 22.01 | +0.05% | 184 | 34,300 | 759,163 |
| 2026-02-12 | 22.32 | 22.06 | 22.74 | 22.01 | -0.90% | 129 | 46,500 | 1,030,335 |
| 2026-02-11 | 22.17 | 22.26 | 23 | 22.01 | +1.41% | 288 | 107,900 | 2,411,591 |
| 2026-02-10 | 22.03 | 21.95 | 22.84 | 21.9 | -1.53% | 288 | 84,600 | 1,870,804 |
| 2026-02-09 | 23.2 | 22.29 | 23.2 | 22.1 | -1.81% | 378 | 97,900 | 2,201,227 |
| 2026-02-06 | 22.03 | 22.7 | 23.5 | 22.03 | +2.53% | 646 | 236,700 | 5,432,792 |
| 2026-02-05 | 22.22 | 22.14 | 22.73 | 21.92 | -1.34% | 251 | 101,300 | 2,251,494 |
| 2026-02-04 | 22.69 | 22.44 | 23.11 | 22.13 | -1.58% | 317 | 97,600 | 2,208,219 |
| 2026-02-03 | 23.38 | 22.8 | 23.98 | 22.55 | -3.18% | 360 | 125,400 | 2,929,752 |
| 2026-02-02 | 22.24 | 23.55 | 24 | 21.82 | +7.53% | 1229 | 520,400 | 12,103,656 |
| 2026-01-30 | 22.57 | 21.9 | 22.61 | 21.73 | -3.40% | 196 | 49,400 | 1,093,980 |
| 2026-01-29 | 22.76 | 22.67 | 23.21 | 22.16 | -1.18% | 427 | 210,700 | 4,804,104 |
| 2026-01-28 | 21.73 | 22.94 | 23.15 | 21.73 | +4.42% | 559 | 306,100 | 6,912,852 |
| 2026-01-27 | 21.42 | 21.97 | 21.99 | 21.42 | +1.67% | 174 | 81,800 | 1,779,152 |
| 2026-01-26 | 21.51 | 21.61 | 22.07 | 21.51 | -0.09% | 201 | 74,500 | 1,619,470 |
| 2026-01-23 | 21.79 | 21.63 | 21.79 | 21.25 | -0.46% | 203 | 76,000 | 1,638,773 |
| 2026-01-22 | 22.27 | 21.73 | 22.35 | 21.71 | -1.90% | 185 | 54,300 | 1,194,142 |
| 2026-01-21 | 22.19 | 22.15 | 22.35 | 21.71 | -0.18% | 165 | 74,600 | 1,642,455 |
| 2026-01-20 | 21.61 | 22.19 | 22.2 | 21.61 | +2.49% | 307 | 166,400 | 3,641,922 |
| 2026-01-19 | 21.54 | 21.65 | 22.18 | 21.54 | +0.56% | 261 | 109,400 | 2,390,603 |
| 2026-01-16 | 20.96 | 21.53 | 21.98 | 20.96 | +2.57% | 474 | 266,800 | 5,783,941 |
| 2026-01-15 | 21.19 | 20.99 | 21.3 | 20.86 | -0.14% | 98 | 20,300 | 428,091 |
| 2026-01-14 | 21.41 | 21.02 | 21.67 | 20.34 | -1.87% | 390 | 136,800 | 2,855,212 |
| 2026-01-13 | 21.24 | 21.42 | 21.69 | 21.24 | -0.19% | 116 | 34,500 | 742,627 |
| 2026-01-12 | 21.8 | 21.46 | 21.83 | 21.29 | +0.19% | 146 | 50,600 | 1,091,489 |
| 2026-01-09 | 21.07 | 21.42 | 21.71 | 21.07 | +1.66% | 234 | 131,800 | 2,822,390 |
| 2026-01-08 | 20.92 | 21.07 | 21.47 | 20.9 | +0.72% | 218 | 72,300 | 1,536,861 |
| 2026-01-06 | 21.5 | 20.92 | 21.5 | 20.5 | +1.45% | 130 | 63,400 | 1,326,055 |
| 2026-01-05 | 21.25 | 20.62 | 21.32 | 20.15 | 0.00% | 234 | 91,100 | 1,886,436 |