Калужская сбытовая компания
KLSB
22.21 ₽ -0.94% ↓История котировок KLSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 22.2 | 22.21 | 22.34 | 22.17 | -0.94% | 79 | 26,500 | 588,736 |
| 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 |