Калужская сбытовая компания

KLSB

19.17 ₽ -0.05% ↓

История котировок KLSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2018-12-29	28.75	24.9	29	24.75	-7.43%	343	78,500	2,051,915
2018-12-28	28.95	26.9	37.5	25.6	-3.76%	1574	369,000	10,973,185
2018-12-27	28.95	27.95	36.85	24.8	+6.07%	3047	827,000	26,504,935
2018-12-26	19.1	26.35	26.35	19.1	+39.79%	1039	323,700	7,901,615
2018-12-25	18.15	18.85	21.7	16.7	+4.72%	724	164,600	3,231,555
2018-12-24	19.25	18	20.9	18	-8.16%	397	84,600	1,638,945
2018-12-21	22.9	19.6	23	19.3	-12.30%	342	81,700	1,688,250
2018-12-20	23.85	22.35	29.55	22.05	-6.87%	974	251,200	6,227,865
2018-12-19	27.35	24	27.45	23.9	-9.43%	439	79,900	1,992,375
2018-12-18	27.95	26.5	31.65	22.5	-5.69%	1614	392,900	10,411,350
2018-12-17	48.25	28.1	60.6	26.35	-35.99%	3305	917,800	32,995,100
2018-12-14	33.05	43.9	43.9	31.4	+39.81%	1641	370,400	15,317,240
2018-12-13	24.7	31.4	31.4	23.5	+39.87%	1695	419,100	12,581,150
2018-12-12	17.65	22.45	22.45	17.65	+39.88%	524	163,500	3,515,295
2018-12-11	11.85	16.05	16.05	11.75	+39.57%	428	154,800	2,312,750
2018-12-10	11.95	11.5	11.95	11.5	-0.43%	3	400	4,655
2018-12-07	12.35	11.55	12.35	11.55	-3.35%	20	2,400	28,585
2018-12-06	12.1	11.95	12.15	11.6	+0.42%	16	2,100	24,750
2018-12-04	11.75	11.9	12.2	11.75	-2.46%	7	800	9,595
2018-12-03	12.2	12.2	12.3	11.9	+2.95%	6	900	10,935
2018-11-30	11.85	11.85	12.15	11.8	-1.66%	10	2,400	28,560
2018-11-28	11.95	12.05	12.2	11.8	-1.63%	18	3,900	46,375
2018-11-27	12	12.25	12.35	11.85	+2.51%	21	3,000	36,470
2018-11-26	12.8	11.95	12.8	11.9	-3.24%	10	1,200	14,595
2018-11-23	12.3	12.35	12.35	11.8	+1.23%	8	900	10,925
2018-11-22	11.95	12.2	12.85	11.95	0.00%	21	11,800	143,035
2018-11-21	12.25	12.2	12.55	12.2	-0.41%	16	5,100	62,900
2018-11-20	12.05	12.25	12.4	12.05	-0.41%	5	700	8,490
2018-11-19	12.35	12.3	12.5	11.95	+0.82%	12	1,400	17,200
2018-11-16	12.6	12.2	12.6	11.8	+1.67%	17	2,400	28,915
2018-11-15	12.45	12	12.45	12	0.00%	15	3,800	46,695
2018-11-14	11.9	12	12	11.9	+0.84%	5	1,200	14,310
2018-11-13	12.15	11.9	12.15	11.9	-2.06%	5	1,800	21,445
2018-11-12	12.25	12.15	12.25	12.15	-0.82%	4	600	7,300
2018-11-08	12.75	12.25	12.75	11.75	+2.08%	17	4,500	54,885
2018-11-07	12.25	12	12.25	11.85	-4.00%	37	14,900	178,170
2018-11-06	11.8	12.5	13.2	11.8	-2.34%	19	3,900	48,665
2018-11-01	12.05	12.8	12.8	12.05	+2.40%	7	1,100	13,830
2018-10-31	12.5	12.5	12.5	12.5	0.00%	3	300	3,750
2018-10-30	12.3	12.5	12.9	12.2	+3.31%	9	2,200	27,420
2018-10-29	12.3	12.1	12.5	12.1	-2.42%	11	2,300	28,640
2018-10-26	12.5	12.4	12.5	12.4	-0.80%	3	700	8,690
2018-10-25	11.9	12.5	12.8	11.9	+4.17%	23	4,800	59,130
2018-10-24	12.2	12	12.4	12	-0.83%	3	700	8,520
2018-10-23	12.1	12.1	12.4	12	-0.82%	8	1,900	23,040
2018-10-22	12	12.2	12.5	11.9	+1.67%	13	1,800	22,160
2018-10-19	12.1	12	12.8	12	-4.00%	10	1,600	19,620
2018-10-18	12.3	12.5	12.5	12	+0.81%	10	1,500	18,300
2018-10-17	12.4	12.4	12.5	12.1	-2.36%	6	600	7,410
2018-10-16	12.2	12.7	12.7	12.1	+0.79%	15	2,800	34,680
2018-10-15	12.3	12.6	12.6	12.3	+5.00%	6	700	8,730
2018-10-12	12.1	12	12.3	11.8	+2.56%	6	1,300	15,580
2018-10-11	12.2	11.7	12.5	11.6	-6.40%	17	4,200	50,080
2018-10-09	12.5	12.5	13	12.3	-1.57%	10	1,400	17,500
2018-10-04	13.1	12.7	13.1	12.7	-5.93%	5	500	6,430
2018-10-03	16.7	13.5	16.7	12.6	+2.27%	12	1,800	23,880
2018-10-02	13.2	13.2	14.5	12.7	+6.45%	74	12,400	167,840
2018-10-01	12.5	12.4	13.5	12.4	-6.06%	16	2,000	25,450
2018-09-28	12.2	13.2	13.5	12.1	+3.94%	26	5,000	63,520
2018-09-27	14.2	12.7	14.3	11.9	-3.05%	37	5,900	74,190
2018-09-26	13.2	13.1	13.2	12.5	+0.77%	4	700	9,120
2018-09-25	12.6	13	13.3	12.6	-2.26%	9	1,100	14,080
2018-09-24	13.2	13.3	13.3	13.2	+7.26%	3	800	10,630
2018-09-21	13.7	12.4	13.8	12.4	-4.62%	7	2,100	26,660
2018-09-18	12.1	13	14.5	12	-2.26%	40	6,800	92,960
2018-09-14	12.8	13.3	13.3	12.1	+2.31%	11	1,700	21,480
2018-09-12	13	13	13	13	0.00%	1	100	1,300
2018-09-05	13	13	13	13	-1.52%	2	200	2,600
2018-09-04	12.5	13.2	13.2	12.5	+2.33%	2	300	3,820
2018-08-31	13.2	12.9	13.2	12.9	-1.53%	2	200	2,610
2018-08-30	12.7	13.1	13.1	12	+3.97%	17	2,000	25,530
2018-08-29	12.4	12.6	12.6	11.8	0.00%	9	1,500	18,110
2018-08-24	12.6	12.6	12.6	12.6	+0.80%	1	100	1,260
2018-08-23	12.4	12.5	12.5	11.8	+1.63%	7	1,000	12,120
2018-08-22	12.3	12.3	12.3	12.3	0.00%	1	500	6,150
2018-08-21	12	12.3	12.3	11.9	+1.65%	3	700	8,540
2018-08-20	12.1	12.1	12.1	12.1	0.00%	1	100	1,210
2018-08-17	12.1	12.1	12.1	12.1	+2.54%	1	300	3,630
2018-08-16	12.3	11.8	12.3	11.8	-7.81%	9	1,800	21,670
2018-08-15	12.8	12.8	12.8	12.4	0.00%	15	3,000	37,630
2018-08-14	12.9	12.8	12.9	12.8	-1.54%	2	300	3,850
2018-08-13	13.1	13	13.1	13	+0.78%	3	300	3,910
2018-08-10	14	12.9	14.2	12.9	-3.01%	15	2,400	32,780
2018-08-09	13	13.3	14	12.7	-0.75%	16	3,900	51,970
2018-08-08	13.6	13.4	13.7	12.9	-2.90%	21	2,900	38,470
2018-08-07	13.6	13.8	14	13.6	-0.72%	6	62,800	854,210
2018-08-03	13.6	13.9	13.9	13.4	+0.72%	6	800	10,880
2018-08-02	13.9	13.8	14.5	13.7	+1.47%	19	92,500	1,273,460
2018-08-01	13.9	13.6	14	13.5	+1.49%	14	248,500	3,401,420
2018-07-30	14.3	13.4	14.3	13.4	0.00%	3	300	4,120
2018-07-27	13.4	13.4	14.2	13.3	-1.47%	10	2,200	30,350
2018-07-26	14	13.6	14.4	13.6	-2.86%	13	3,500	48,750
2018-07-24	14	14	14	14	+1.45%	2	200	2,800
2018-07-23	13.5	13.8	14.1	13.5	0.00%	6	1,300	18,030
2018-07-20	14	13.8	14	13.8	-2.13%	4	700	9,770
2018-07-19	14	14.1	15	13.5	-4.73%	51	13,500	192,540
2018-07-18	14.3	14.8	16	11.8	+13.85%	104	23,600	342,720
2018-07-16	13.1	13	13.4	13	-0.76%	14	2,900	38,530
2018-07-13	13.2	13.1	13.2	12.6	+4.80%	8	900	11,740
2018-07-12	12.8	12.5	12.8	12.4	-2.34%	6	2,200	27,380
2018-07-11	12.5	12.8	13.8	12.5	-6.57%	31	93,200	1,203,930
2018-07-10	12.4	13.7	14.3	12.4	0.00%	18	2,000	27,170
2018-07-09	13.7	13.7	13.7	13.7	+5.38%	1	100	1,370
2018-07-05	12	13	13.3	12	+4.00%	6	90,000	1,080,280
2018-07-02	12.2	12.5	13.4	12.2	0.00%	5	500	6,340
2018-06-29	13.2	12.5	13.9	12.2	-3.85%	42	178,100	2,244,310
2018-06-28	13.1	13	13.1	13	+4.00%	3	300	3,920
2018-06-26	12.4	12.5	13.1	12.3	+0.81%	29	327,100	4,167,280
2018-06-25	12.4	12.4	12.4	12.4	+6.90%	5	700	8,680
2018-06-22	12.7	11.6	12.7	11.6	-3.33%	7	2,600	30,510
2018-06-21	12	12	12	11.8	-8.40%	18	6,100	73,000
2018-06-20	13	13.1	13.1	13	+4.80%	4	400	5,210
2018-06-19	13.2	12.5	13.2	12.5	+4.17%	2	200	2,570
2018-06-14	13.6	12	13.6	11.7	-3.23%	3	300	3,730
2018-06-13	13.2	12.4	13.2	12.3	-0.80%	7	700	8,860
2018-06-11	14.9	12.5	14.9	11.6	+7.76%	5	500	6,430
2018-06-09	13.7	11.6	13.7	11.1	-0.85%	22	4,400	53,910
2018-06-07	11.5	11.7	12.5	11.4	-5.65%	11	3,800	43,870
2018-06-01	12.5	12.4	12.5	12.4	-1.59%	5	600	7,470
2018-05-30	12.8	12.6	12.8	12.6	-3.08%	4	1,500	18,980
2018-05-29	13.7	13	13.7	12.9	-3.70%	4	400	5,320
2018-05-28	15	13.5	15	13.1	0.00%	5	600	8,320
2018-05-24	13.3	13.5	13.5	13.3	-6.90%	2	200	2,680
2018-05-22	13.3	14.5	14.5	13.3	0.00%	3	300	4,180
2018-05-18	14.7	14.5	15.9	14.5	-2.03%	8	3,900	56,830
2018-05-17	13.2	14.8	14.8	13.2	+6.47%	8	3,300	47,420
2018-05-16	13.4	13.9	14	13.3	0.00%	7	1,300	17,840
2018-05-15	13.1	13.9	13.9	13.1	+0.72%	23	102,600	1,378,770
2018-05-11	13.9	13.8	15.2	12.5	-8.00%	24	2,500	34,390
2018-05-10	13.6	15	15.5	13.6	-6.25%	8	4,400	62,270
2018-05-08	16.5	16	16.8	15.3	-4.76%	31	119,900	1,943,900
2018-05-07	12.9	16.8	17	12.7	+29.23%	78	189,400	2,510,470
2018-05-03	12.1	13	13.4	11.9	0.00%	36	152,100	1,910,650
2018-04-23	12.9	13	13	11.8	+2.36%	14	100,400	1,244,140
2018-04-19	12	12.7	12.7	11.7	+5.83%	4	500	5,990
2018-04-18	12	12	12	11.8	-1.64%	4	400	4,780
2018-04-17	11.6	12.2	12.7	11.6	+1.67%	4	3,000	35,060
2018-04-16	12.8	12	12.8	11.9	-5.51%	13	1,300	16,010
2018-04-13	11.6	12.7	13.1	11.6	+0.79%	24	2,900	35,900
2018-04-12	12.4	12.6	12.6	12.2	-1.56%	8	800	9,920
2018-04-11	12.5	12.8	13	10.9	-5.19%	9	2,100	25,880
2018-04-10	12.5	13.5	13.5	12.5	-2.17%	6	600	7,890
2018-04-09	13.3	13.8	13.8	12.5	+2.22%	21	301,700	3,996,680
2018-04-06	13.7	13.5	13.7	13.5	0.00%	2	200	2,720
2018-04-05	13.4	13.5	13.5	13.4	+0.75%	2	200	2,690
2018-04-04	13.4	13.4	13.4	12.4	+0.75%	3	500	6,600
2018-04-03	12.9	13.3	13.3	12.9	+7.26%	12	1,400	18,540
2018-04-02	12.5	12.4	12.5	12.4	-5.34%	4	800	9,950
2018-03-30	12.3	13.1	14.3	12.3	+12.93%	48	13,200	174,480
2018-03-27	11.7	11.6	11.7	11.5	-4.92%	4	900	10,390
2018-03-26	11.9	12.2	12.2	11.9	+0.83%	4	700	8,360
2018-03-23	12.1	12.1	12.1	12.1	+1.68%	1	100	1,210
2018-03-22	11.9	11.9	11.9	11.8	-1.65%	3	2,100	24,940
2018-03-21	12	12.1	12.1	12	+1.68%	3	1,500	18,010
2018-03-20	11.9	11.9	11.9	11.9	-0.83%	4	900	10,710
2018-03-19	12	12	12.3	12	-0.83%	11	2,600	31,660
2018-03-16	12	12.1	12.2	12	0.00%	8	1,900	22,970
2018-03-15	12.1	12.1	12.7	11.9	-3.97%	34	6,500	78,930
2018-03-14	13.1	12.6	13.1	12	-6.67%	53	28,200	346,970
2018-03-13	13.5	13.5	13.5	13.5	+1.50%	2	200	2,700
2018-03-12	14.1	13.3	14.1	12.7	-4.32%	17	1,900	24,880
2018-03-06	12.5	13.9	13.9	12.5	+2.96%	6	700	9,350
2018-03-05	13.5	13.5	13.5	13.5	+2.27%	1	100	1,350
2018-03-02	13.4	13.2	13.4	13.1	-2.22%	5	700	9,270
2018-03-01	13.7	13.5	13.7	13.4	-4.26%	7	1,100	14,850
2018-02-20	13.7	14.1	14.1	13.7	0.00%	2	200	2,780
2018-02-15	14.1	14.1	14.1	14.1	+4.44%	2	1,000	14,100
2018-02-14	14	13.5	14	13.5	-4.93%	4	400	5,490
2018-02-13	14.2	14.2	14.2	14.2	0.00%	3	300	4,260
2018-02-07	14.5	14.2	14.5	14.1	+0.71%	4	700	9,920
2018-02-06	15	14.1	15	12.5	-7.24%	36	6,400	84,530
2018-02-05	15.1	15.2	15.2	15.1	+2.01%	2	200	3,030
2018-02-01	15	14.9	15	14.9	0.00%	2	200	2,990
2018-01-31	15	14.9	15	14.9	-0.67%	4	400	5,990
2018-01-29	15.1	15	15.1	15	-1.32%	2	200	3,010
2018-01-26	15.6	15.2	15.6	15.2	-4.40%	6	600	9,250
2018-01-25	15.9	15.9	15.9	15.7	+1.92%	11	5,000	78,760
2018-01-22	15.6	15.6	15.6	15.6	+0.65%	1	200	3,120
2018-01-17	15.4	15.5	15.8	15.4	+1.97%	15	2,100	32,630
2018-01-16	15.4	15.2	15.4	15.2	0.00%	4	400	6,130
2018-01-15	15.2	15.2	15.2	15.2	+0.66%	2	300	4,560
2018-01-10	15.1	15.1	15.1	15	+2.03%	3	300	4,520
2018-01-03	14.8	14.8	14.8	14.8	0.00%	2	200	2,960

Архив котировок акции KLSB по годам

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