Калужская сбытовая компания

KLSB

  19.17 ₽  -0.05% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Калужская сбытовая компания
  5. История котировок
  6. 2016

История котировок KLSB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2016-12-2225.925.926.425.9-0.38%470018,330
2016-12-2126262626-1.14%21,10028,600
2016-12-1926.226.326.326.2+0.77%22005,250
2016-12-1626.126.126.126.1+0.77%13007,830
2016-12-142625.926.325.9-1.15%680020,810
2016-12-1326.126.226.325.9-0.76%101,20031,230
2016-12-0926.326.426.426.3+1.15%22005,270
2016-12-0826.126.126.126.10.00%33007,830
2016-12-0726.426.126.426.1-0.38%580020,940
2016-12-0626.326.226.326.1-1.50%51,10028,780
2016-12-0526.626.626.626.6+2.31%13007,980
2016-12-0226.52626.526-2.62%460015,690
2016-12-0126.726.726.726.7-1.48%11002,670
2016-11-3025.927.127.125.9+3.83%151,80047,920
2016-11-2926.926.126.925.1-2.61%246,000155,080
2016-11-2527.626.828.526.80.00%93,700100,380
2016-11-2325.826.828.323.5-2.55%143,70095,670
2016-11-2227.527.527.527.50.00%240011,000
2016-11-2125.727.52925.5-0.36%184,100114,110
2016-11-1828.327.628.326.8+2.99%43,10085,550
2016-11-1726.826.826.826.8+4.69%11002,680
2016-11-1625.625.625.625.6-8.24%11002,560
2016-11-1527.127.927.927.1+4.89%71,40038,750
2016-11-1427.226.627.226.6-2.56%71,10029,430
2016-11-1126.327.327.326.3+3.80%780021,390
2016-11-1028.326.328.326.1-6.07%172,90077,690
2016-11-0925.9282825.9+8.53%22856,20022,694,740
2016-11-0824.725.825.824.6+3.20%101,70042,290
2016-11-0727.82527.825-5.66%131,90047,970
2016-11-0326.426.527.226.2+2.32%231,401,70037,195,050
2016-11-0226.325.926.424.5+0.78%121,20030,500
2016-11-0125.625.725.825.5-1.15%42,90074,490
2016-10-2829262926-3.70%31,20032,740
2016-10-2627272727-1.10%11002,700
2016-10-2527.427.327.427.3-0.73%460016,410
2016-10-2426.627.527.526.6+6.59%580021,400
2016-10-2125.625.826.725-4.09%134,100104,920
2016-10-1926.226.926.926.2+2.28%82,40063,270
2016-10-1825.626.326.325.5-2.23%660015,420
2016-10-172626.926.924+1.13%182,90072,580
2016-10-1325.726.626.625.7-1.12%440010,380
2016-10-1026.926.92725.4-1.47%305,600145,020
2016-10-0726.627.327.826.5-1.09%132,60070,110
2016-10-0627.327.627.626+3.76%560015,930
2016-10-0526.626.626.726.2-0.37%550013,270
2016-10-0326.926.73325.60.00%337,600210,080
2016-09-3026.726.726.826+0.75%81,90050,660
2016-09-2926.526.526.525.5+1.15%660015,570
2016-09-2827.426.227.425.8-2.96%227,100187,140
2016-09-2727272725.2+0.75%114,000105,990
2016-09-2627.426.827.425.2-1.47%192,60066,920
2016-09-2327.127.227.225+0.74%94,200113,090
2016-09-2226.2272726.2+3.05%154,100108,430
2016-09-2126.326.226.326-0.38%41,60041,920
2016-09-2025.726.326.325+2.33%112,30059,270
2016-09-1925.425.725.725.4+1.18%51,20030,520
2016-09-1424.225.425.424.2-0.39%22004,960
2016-09-1324.625.525.524.2-2.30%122,00050,090
2016-09-0926.326.127.524+0.38%247,900198,180
2016-09-0832.72634.824.9-1.14%508,400235,330
2016-09-0725.626.326.324.1+2.33%880020,280
2016-09-0624.425.72723.5-4.10%172,50063,210
2016-09-0527.126.827.125.7-0.74%550013,230
2016-09-0227.42727.426.4+5.06%770018,870
2016-09-0125.825.725.824.6-3.75%122,10053,680
2016-08-312426.726.724+3.09%91,40035,990
2016-08-2927.425.927.425.3-3.00%990023,490
2016-08-2624.726.726.724.6+7.66%228,900221,490
2016-08-2524.724.824.824.7-0.40%33007,420
2016-08-2424.724.924.924.7+0.40%550012,400
2016-08-2325.124.825.124.6-1.20%101,50037,250
2016-08-2226.125.126.125.1-4.20%163,60093,310
2016-08-1926.626.226.626.2-1.87%81,00026,400
2016-08-1826.326.72926+6.80%354,100111,370
2016-08-1723.92526.223.9+3.73%304,00099,580
2016-08-1623.424.124.323.4+2.55%171,70040,630
2016-08-152323.523.523+2.17%152,90067,270
2016-08-1222.9232322.6+0.88%121,60036,530
2016-08-1122.722.822.822.4-1.30%203,30074,510
2016-08-0922.923.123.122.9+1.76%22004,600
2016-08-082322.723.122.7-1.30%470016,040
2016-08-0522.82324.422.8+1.32%516,300148,200
2016-08-0422.622.722.722.6+0.89%61,00022,640
2016-08-032322.52322.5-1.75%203,30074,850
2016-08-0223.322.923.622.9-0.43%91,50034,750
2016-08-0122.92323.722.9+1.77%161,90044,110
2016-07-2922.622.623.122.6+0.44%265,300121,230
2016-07-2822.922.522.921.8-4.26%101,40031,090
2016-07-2723.423.523.5230.00%61,00023,240
2016-07-2623.623.523.622.9+0.43%41,10025,440
2016-07-2523.123.423.421+1.74%3710,900246,420
2016-07-2223.12323.522.90.00%256,200143,880
2016-07-2123.42323.722.8-2.13%358,500196,750
2016-07-2023.923.524.323.5-0.42%131,60037,940
2016-07-1927.523.627.523-18.90%10227,500662,010
2016-07-1832.329.132.529.1-11.82%1812,900397,950
2016-07-1537334029-2.08%9822,000752,150
2016-07-1424.133.733.723.8+39.83%15350,5001,506,970
2016-07-1323.724.124.123.7+2.12%111,90045,070
2016-07-1223.723.623.723.6-5.22%22004,730
2016-07-0524.924.924.924.90.00%24009,960
2016-07-0424.924.924.924.9-0.40%350012,450
2016-07-0124.5252524.5+0.40%22004,950
2016-06-3024.924.92524.9-0.40%81,90047,320
2016-06-2924.9252524.9+0.40%470017,460
2016-06-2824.924.92524.90.00%33007,480
2016-06-2724.824.924.924.7+0.40%81,50037,200
2016-06-2424.824.82524.7-0.40%92,00049,740
2016-06-2324.824.924.924.8-1.97%22004,970
2016-06-1625.525.425.525.40.00%440010,170
2016-06-1524.925.425.924.9+1.20%72,40060,440
2016-06-142325.125.123+0.40%450011,770
2016-06-1025.52525.525-5.66%550012,600
2016-06-0924.826.52824.8+11.81%637,500195,940
2016-06-0824.323.724.923.7-7.06%770017,060
2016-06-0625.525.525.525.5-1.92%33007,650
2016-06-0324.3262624.2+4.00%560015,130
2016-06-0225.12525.125-5.30%143,30082,510
2016-06-0126.326.426.426.3+0.38%22005,270
2016-05-3126.626.32725+5.20%387,500193,040
2016-05-3028.32528.825-13.19%7611,800304,700
2016-05-2729.428.83028.3+1.77%790026,240
2016-05-2628.328.328.328.3-4.71%11002,830
2016-05-2528.229.73027-2.62%161,60045,260
2016-05-2428.230.530.528.2+5.90%450014,820
2016-05-2328.228.828.828.2-4.00%460016,980
2016-05-2028.8303028.8+6.76%22005,880
2016-05-1928.128.128.128.1+2.18%11002,810
2016-05-1833.727.533.727.5-10.71%101,10032,430
2016-05-1730.830.83330.3+2.67%880024,710
2016-05-1631.43035.430-3.23%101,00033,060
2016-05-1329.83131.429.3+6.90%880024,210
2016-05-1229292929-1.02%11002,900
2016-05-1127.829.329.727.8+8.52%151,60046,170
2016-05-0427272727-0.37%11002,700
2016-04-2927.127.127.127-3.21%33008,120
2016-04-2827282827+2.56%440010,970
2016-04-2627.127.327.325.6-2.50%112,80073,060
2016-04-2227.12828.825.1+3.70%324,100108,560
2016-04-2129.12729.127-7.22%111,10030,780
2016-04-2029.129.129.929.1-5.21%33008,810
2016-04-1930.630.730.730.6+5.50%22006,130
2016-04-1828.929.13027.3-0.68%1210,700319,440
2016-04-1329.329.329.329.3+5.40%11002,930
2016-04-1227.527.827.827.3+0.72%81,80049,270
2016-04-1128.627.628.627.5-4.83%660016,680
2016-04-0828.4293328-0.68%242,60077,970
2016-04-0729.429.229.928.2+0.69%91,20035,090
2016-04-0628.62929.328.5-1.36%560017,310
2016-04-0529.829.429.829.3+2.08%33008,850
2016-04-0429.728.829.728.2-3.03%490026,340
2016-04-0130.529.730.629+3.13%770020,750
2016-03-3130.328.830.326.3-7.10%152,00057,440
2016-03-30313131.831-2.21%660018,780
2016-03-2933.531.733.531.7-4.52%33009,770
2016-03-2832.933.233.932.3+3.43%131,30043,350
2016-03-2531.932.132.831.9+2.23%550016,160
2016-03-2432.431.432.430.7-1.88%660018,920
2016-03-2333.43233.431.2-2.14%780025,630
2016-03-223432.73432-5.76%990029,630
2016-03-2129.434.73729.4+28.04%505,800196,120
2016-03-1829.227.129.226.2-7.51%182,10058,960
2016-03-163029.330.729.2-2.33%890026,750
2016-03-1530.23030.230-1.64%33009,030
2016-03-143330.53330.5-7.29%680024,850
2016-03-113132.933.330.8+4.44%66,900226,030
2016-03-1034.831.534.831-4.26%122,10067,830
2016-03-0932.932.932.932.2+0.30%770022,890
2016-03-073132.832.831+2.18%370021,880
2016-03-043132.134.531+3.55%212,80090,460
2016-03-0330313130-3.13%440012,290
2016-03-0132323232-0.62%22006,400
2016-02-2932.232.232.232.2-3.59%11003,220
2016-02-2631.333.434.730+1.21%313,500112,690
2016-02-2529.83334.829.1+10.74%549,300293,910
2016-02-2431.529.831.528.2-0.33%278,100238,070
2016-02-2234.329.937.128-23.33%6311,600359,940
2016-02-2033.2393933.2+7.73%880028,660
2016-02-1936.536.237.136.2+0.56%92,800101,710
2016-02-1833.53639.833-0.55%587,600267,060
2016-02-1738.236.238.835-6.70%223,000109,150
2016-02-1641.138.842.938.2-4.20%6312,100501,420
2016-02-1549.940.549.940-13.65%8420,000857,770
2016-02-1255.146.955.145-15.04%599,500472,590
2016-02-115155.26148.5+0.36%141,50082,540
2016-02-0959.45559.555-7.25%71,40081,970
2016-02-0858.859.359.358.7-4.35%440023,550
2016-02-0559.36264.358.7+10.71%192,400144,410
2016-02-0458.15664.755.9-10.26%182,200129,030
2016-02-0356.162.462.955.2+4.00%232,700156,720
2016-02-0254.86061.754-1.15%242,500143,690
2016-02-0161.760.761.854+1.17%990053,110
2016-01-2955606055+1.87%550029,280
2016-01-2858.958.958.958.9+15.49%11005,890
2016-01-2759.95516551-19.05%111,20069,355
2016-01-2648.2636347.15+31.11%202,800143,710
2016-01-2548.0548.0548.0548.05-1.23%11004,805
2016-01-2249.8548.6550.8544+0.41%121,60074,650
2016-01-2048.548.4548.548.45-4.63%31,10053,345
2016-01-1945.0550.852.6545.05+1.20%91,60080,005
2016-01-185050.266.648.45-0.40%314,000211,285
2016-01-1550.2550.450.550-0.69%780040,270
2016-01-1349.9550.7550.7549.95+1.60%81,70085,530
2016-01-1243.949.9550.0543.9+19.21%184,600225,725
2016-01-1152.0541.952.0537.35+3.46%121,20051,400
2016-01-0642.140.54340.5-7.95%91,00041,785
2016-01-0548.854448.8544-10.20%790043,420
2016-01-0448.7494948.650.00%440019,520

Архив котировок акции KLSB по годам

2026   2025   2024   2023   2022   2021   2020   2019   2018   2017   2016   2015   2014