Калужская сбытовая компания
KLSB
19.17 ₽ -0.05% ↓История котировок KLSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 3.26 | 3.99 | 3.99 | 3.2 | -11.33% | 5 | 2,800 | 9,083 |
| 2014-12-17 | 3.4 | 4.5 | 4.5 | 3.38 | +12.78% | 9 | 2,300 | 9,573 |
| 2014-12-12 | 3.05 | 3.99 | 3.99 | 3.02 | -6.56% | 7 | 2,000 | 6,757 |
| 2014-11-27 | 4.27 | 4.27 | 4.27 | 4.27 | +5.96% | 1 | 200 | 854 |
| 2014-11-25 | 3.74 | 4.03 | 4.36 | 2.89 | -2.18% | 18 | 10,400 | 36,414 |
| 2014-11-24 | 4.1 | 4.12 | 4.12 | 4.1 | 0.00% | 9 | 1,600 | 6,566 |
| 2014-11-21 | 4.05 | 4.12 | 4.12 | 4.04 | -13.08% | 4 | 400 | 1,626 |
| 2014-11-13 | 4.74 | 4.74 | 4.74 | 4.73 | +10.75% | 10 | 1,300 | 6,161 |
| 2014-11-10 | 4.28 | 4.28 | 4.28 | 4.28 | -14.23% | 1 | 100 | 428 |
| 2014-11-03 | 4.89 | 4.99 | 4.99 | 4.89 | +16.05% | 2 | 200 | 988 |
| 2014-10-31 | 4.28 | 4.3 | 4.3 | 4.28 | +17.81% | 3 | 300 | 1,287 |
| 2014-10-27 | 3.87 | 3.65 | 3.87 | 3.65 | -14.32% | 6 | 1,000 | 3,690 |
| 2014-09-26 | 4.26 | 4.26 | 4.26 | 4.26 | +2.75% | 1 | 100 | 426 |
| 2014-09-18 | 4.146 | 4.146 | 4.146 | 4.146 | +6.17% | 2 | 200 | 829 |
| 2014-09-17 | 3.9 | 3.905 | 3.905 | 3.9 | -13.22% | 5 | 700 | 2,733 |
| 2014-09-16 | 4 | 4.5 | 4.5 | 4 | -2.17% | 3 | 300 | 1,250 |
| 2014-09-09 | 3.877 | 4.6 | 4.6 | 3.877 | +0.88% | 7 | 1,300 | 5,296 |
| 2014-09-03 | 4.548 | 4.56 | 4.56 | 4.548 | -0.20% | 3 | 600 | 2,734 |
| 2014-09-02 | 4.062 | 4.569 | 4.569 | 3.523 | -3.97% | 14 | 4,700 | 17,989 |
| 2014-09-01 | 4.389 | 4.758 | 4.758 | 3.723 | -7.79% | 28 | 4,400 | 18,348 |
| 2014-08-28 | 5.1 | 5.16 | 5.16 | 5.1 | -8.35% | 2 | 200 | 1,026 |
| 2014-08-19 | 4.839 | 5.63 | 5.63 | 4.839 | +51.22% | 24 | 6,600 | 36,383 |
| 2014-08-14 | 3.723 | 3.723 | 3.723 | 3.723 | -6.95% | 1 | 100 | 372 |
| 2014-08-11 | 4.001 | 4.001 | 4.001 | 4.001 | -11.91% | 1 | 100 | 400 |
| 2014-08-06 | 4.542 | 4.542 | 4.542 | 4.542 | -8.92% | 1 | 100 | 454 |
| 2014-07-29 | 4.5 | 4.987 | 4.987 | 4.5 | +10.82% | 2 | 200 | 949 |
| 2014-07-28 | 4.014 | 4.5 | 4.5 | 4.001 | 0.00% | 6 | 1,500 | 6,055 |
| 2014-07-22 | 4.5 | 4.5 | 4.5 | 4.5 | -10.00% | 1 | 100 | 450 |
| 2014-07-08 | 5 | 5 | 5 | 5 | +22.28% | 1 | 100 | 500 |
| 2014-07-01 | 3.2 | 4.089 | 4.089 | 3.2 | -22.17% | 3 | 300 | 1,049 |
| 2014-06-24 | 5.254 | 5.254 | 5.254 | 5.254 | 0.00% | 1 | 100 | 525 |