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)
2019-12-30	11.79	11.77	11.96	11.7	-0.34%	192	176,000	2,071,755
2019-12-27	11.89	11.81	11.92	11.8	-0.08%	80	34,100	404,463
2019-12-26	11.71	11.82	12.17	11.67	+1.20%	495	281,900	3,351,370
2019-12-25	11.74	11.68	11.81	11.6	-1.27%	382	206,800	2,416,422
2019-12-24	11.9	11.83	11.98	11.76	-1.33%	172	68,100	805,794
2019-12-23	12.24	11.99	12.27	11.85	-0.99%	489	289,200	3,459,008
2019-12-20	12.86	12.11	13.48	11.81	+3.59%	2222	1,343,700	16,857,733
2019-12-19	11.63	11.69	11.8	11.56	-0.43%	80	44,800	521,867
2019-12-18	11.67	11.74	11.76	11.62	+0.26%	46	20,200	236,102
2019-12-17	11.79	11.71	11.8	11.66	+0.09%	49	20,300	238,795
2019-12-16	11.68	11.7	11.8	11.68	+0.17%	73	30,300	355,314
2019-12-13	11.83	11.68	11.88	11.61	-1.10%	107	33,900	397,938
2019-12-12	11.67	11.81	11.83	11.56	+1.29%	81	40,300	472,507
2019-12-11	11.62	11.66	11.86	11.53	-0.34%	127	74,400	866,316
2019-12-10	11.76	11.7	11.95	11.62	-0.26%	101	22,500	264,386
2019-12-09	11.68	11.73	11.73	11.46	0.00%	132	42,100	488,211
2019-12-06	11.6	11.73	11.89	11.6	+0.69%	37	9,100	107,453
2019-12-05	11.76	11.65	11.83	11.56	-0.94%	62	27,100	316,456
2019-12-04	11.72	11.76	11.76	11.51	+0.17%	101	42,300	492,213
2019-12-03	11.92	11.74	12.18	11.74	-2.33%	132	96,400	1,144,371
2019-12-02	11.85	12.02	12.17	11.81	+0.84%	154	80,100	961,589
2019-11-29	12.2	11.92	12.23	11.85	-2.30%	149	98,900	1,185,389
2019-11-28	12.12	12.2	12.38	11.97	+2.18%	206	111,200	1,354,353
2019-11-27	12.04	11.94	12.05	11.87	+0.76%	108	59,900	716,028
2019-11-26	12.1	11.85	12.2	11.82	-1.66%	66	41,700	497,521
2019-11-25	11.88	12.05	12.2	11.73	+1.95%	147	76,200	911,989
2019-11-22	11.79	11.82	12.29	11.7	+0.42%	242	69,200	819,334
2019-11-21	11.9	11.77	11.92	11.54	-0.76%	233	102,600	1,199,158
2019-11-20	11.45	11.86	12.8	11.45	+3.13%	1114	740,300	8,906,985
2019-11-19	11.56	11.5	11.66	11.4	+0.26%	191	102,400	1,175,042
2019-11-18	11.7	11.47	11.7	11.4	-1.88%	139	58,600	673,678
2019-11-15	11.26	11.69	11.69	11.17	+4.00%	182	114,100	1,306,613
2019-11-14	11.23	11.24	11.59	11.18	+0.09%	92	54,600	618,002
2019-11-13	11.26	11.23	11.31	11.17	-0.53%	61	30,000	336,198
2019-11-12	11.24	11.29	11.35	11.22	-0.09%	80	43,800	493,820
2019-11-11	11.47	11.3	11.47	11.28	-0.96%	103	56,100	635,035
2019-11-08	11.37	11.41	11.6	11.31	+0.26%	64	30,300	347,068
2019-11-07	11.36	11.38	11.43	11.25	-0.18%	60	43,300	490,909
2019-11-06	11.39	11.4	11.49	11.38	+0.26%	38	18,400	209,954
2019-11-05	11.28	11.37	11.65	11.26	-0.70%	89	64,100	732,179
2019-11-01	11.58	11.45	11.58	11.4	+0.09%	66	32,800	376,967
2019-10-31	11.33	11.44	11.64	11.32	+0.26%	88	32,900	377,372
2019-10-30	11.39	11.41	11.65	11.26	+1.33%	145	54,800	627,286
2019-10-29	11.21	11.26	11.38	11.21	-0.27%	48	12,100	136,972
2019-10-28	11.32	11.29	11.87	11.19	-4.32%	265	140,700	1,616,764
2019-10-25	11.04	11.8	11.85	10.72	+7.18%	224	149,100	1,677,176
2019-10-24	11.03	11.01	11.09	10.92	-0.27%	118	72,800	800,495
2019-10-23	11.14	11.04	11.14	11.02	-0.18%	58	28,500	315,415
2019-10-22	11.05	11.06	11.16	10.99	-0.36%	58	41,400	459,043
2019-10-21	11.23	11.1	11.24	10.97	-0.72%	143	55,100	611,197
2019-10-18	11.01	11.18	11.22	11	+1.08%	85	18,400	203,755
2019-10-17	11.33	11.06	11.33	10.93	-0.72%	57	19,700	218,098
2019-10-16	10.82	11.14	11.29	10.81	+2.39%	86	42,700	472,013
2019-10-15	10.91	10.88	10.91	10.75	+0.18%	58	21,700	235,533
2019-10-14	10.88	10.86	10.96	10.74	-0.46%	138	42,600	461,595
2019-10-11	11.16	10.91	11.21	10.74	-2.24%	235	124,300	1,362,911
2019-10-10	11.21	11.16	11.21	11.08	-0.18%	57	29,000	323,060
2019-10-09	11.18	11.18	11.28	11.1	-0.36%	72	31,200	348,357
2019-10-08	11.24	11.22	11.28	11.11	0.00%	83	39,500	441,926
2019-10-07	11.31	11.22	11.39	11.11	0.00%	137	52,700	591,077
2019-10-04	11.33	11.22	11.45	11.2	-0.71%	113	52,600	593,683
2019-10-03	11.27	11.3	11.39	11.15	-0.70%	92	76,200	854,211
2019-10-02	11.26	11.38	11.39	11.24	-0.18%	33	10,000	113,381
2019-10-01	11.28	11.4	11.44	11.2	-0.44%	107	80,500	914,184
2019-09-30	11.46	11.45	11.9	11.2	-0.87%	425	304,700	3,490,389
2019-09-27	11.6	11.55	11.6	11.45	+0.43%	77	24,900	286,734
2019-09-26	11.61	11.5	11.78	11.47	-1.46%	83	55,800	645,499
2019-09-25	11.7	11.67	11.75	11.57	-0.34%	76	38,800	451,810
2019-09-24	11.91	11.71	11.91	11.51	-1.26%	143	100,400	1,171,225
2019-09-23	12.33	11.86	12.33	11.62	-2.06%	191	104,500	1,237,855
2019-09-20	12.18	12.11	12.43	11.9	+1.17%	309	130,000	1,580,247
2019-09-19	11.68	11.97	12.48	11.56	+2.92%	625	413,000	4,943,517
2019-09-18	11.62	11.63	11.72	11.23	+0.87%	127	84,100	971,397
2019-09-17	11.53	11.53	11.65	11.43	-0.60%	87	32,600	375,520
2019-09-16	11.51	11.6	11.72	11.51	+0.69%	54	20,800	242,287
2019-09-13	11.52	11.52	11.74	11.52	-1.03%	65	35,000	406,526
2019-09-12	11.52	11.64	11.9	11.52	+1.48%	134	55,700	648,272
2019-09-11	11.41	11.47	11.5	11.4	+0.53%	82	29,000	331,423
2019-09-10	11.55	11.41	11.97	11.3	+0.35%	330	169,000	1,959,614
2019-09-09	11.29	11.37	15.79	10.66	+0.71%	523	501,400	5,923,793
2019-09-06	11.22	11.29	11.31	11	+0.44%	130	78,500	875,321
2019-09-05	11.2	11.24	11.32	11.08	+0.54%	144	110,400	1,234,561
2019-09-04	11.33	11.18	11.51	11.07	-1.76%	201	128,200	1,438,507
2019-09-03	11.37	11.38	11.44	11.26	0.00%	90	36,900	418,469
2019-09-02	11.32	11.38	11.42	11.3	-0.26%	121	44,000	499,686
2019-08-30	11.35	11.41	11.54	11.33	+0.35%	83	27,500	313,777
2019-08-29	11.41	11.37	11.43	11.26	-0.35%	86	37,900	429,310
2019-08-28	11.35	11.41	11.49	11.3	-0.26%	129	32,700	371,751
2019-08-27	11.49	11.44	11.49	11.11	+0.53%	137	80,000	901,894
2019-08-26	11.4	11.38	11.45	11.35	-0.52%	35	15,900	180,955
2019-08-23	11.5	11.44	11.5	11.34	-0.35%	34	13,400	152,880
2019-08-22	11.52	11.48	11.52	11.37	-0.09%	42	19,500	223,269
2019-08-21	11.39	11.49	11.52	11.32	+0.44%	50	25,100	286,160
2019-08-20	11.43	11.44	11.59	11.09	-0.69%	150	55,100	628,585
2019-08-19	11.46	11.52	11.54	11.41	-0.52%	56	19,900	228,139
2019-08-16	11.32	11.58	11.58	11.32	+0.43%	58	26,200	301,720
2019-08-15	11.37	11.53	11.6	11.2	+1.95%	145	53,000	606,898
2019-08-14	11.47	11.31	11.49	11.22	-1.39%	69	35,400	403,306
2019-08-13	11.54	11.47	11.54	11.35	-0.26%	63	29,500	337,951
2019-08-12	11.38	11.5	11.55	11.38	+0.44%	38	10,200	117,042
2019-08-09	11.44	11.45	11.49	11.29	-0.26%	92	29,700	338,173
2019-08-08	11.51	11.48	11.56	11.41	-0.17%	51	18,400	211,426
2019-08-07	11.5	11.5	11.56	11.46	-0.17%	67	54,700	629,602
2019-08-06	11.43	11.52	11.54	11.4	+1.05%	49	15,100	173,090
2019-08-05	11.57	11.4	11.58	11.39	-0.52%	93	51,000	584,373
2019-08-02	11.57	11.46	11.57	11.43	-0.95%	130	47,000	539,761
2019-08-01	11.68	11.57	11.71	11.49	-0.26%	141	90,700	1,047,520
2019-07-31	11.71	11.6	11.94	11.42	-0.94%	362	147,700	1,717,255
2019-07-30	11.49	11.71	12.9	11.2	+1.21%	1012	668,500	8,030,236
2019-07-29	11.62	11.57	11.72	11.53	-0.86%	79	32,400	375,709
2019-07-26	11.84	11.67	11.84	11.56	-1.44%	79	32,000	373,989
2019-07-25	11.47	11.84	11.84	11.46	+2.16%	99	32,100	371,099
2019-07-24	11.55	11.59	11.65	11.44	-0.34%	82	53,500	616,461
2019-07-23	11.62	11.63	11.81	11.5	+0.09%	84	41,500	479,837
2019-07-22	11.95	11.62	11.95	11.48	-0.68%	53	33,400	387,231
2019-07-19	11.6	11.7	11.9	11.54	+0.09%	167	41,200	481,705
2019-07-18	11.75	11.69	11.78	11.58	+0.95%	144	57,100	666,152
2019-07-17	11.73	11.58	11.76	11.38	+0.26%	79	59,100	679,790
2019-07-16	11.89	11.55	11.89	11.43	+0.79%	108	47,300	549,103
2019-07-15	11.49	11.46	11.85	11.4	-1.04%	132	43,600	502,249
2019-07-12	11.8	11.58	11.8	11.3	-1.11%	249	130,700	1,501,947
2019-07-11	11.77	11.71	11.87	11.51	-1.10%	208	63,700	747,115
2019-07-10	11.93	11.84	11.98	11.72	-0.50%	165	51,400	607,803
2019-07-09	12.08	11.9	12.08	11.83	-0.25%	181	92,200	1,101,538
2019-07-08	12.09	11.93	12.32	11.85	-0.67%	225	68,600	827,242
2019-07-05	12.11	12.01	12.31	11.71	+0.17%	185	70,800	846,728
2019-07-04	11.42	11.99	12.38	11.34	+4.62%	627	308,900	3,690,395
2019-07-03	11.76	11.46	11.76	11.21	-2.39%	409	231,000	2,665,616
2019-07-02	11.98	11.74	12.09	11.62	-2.41%	591	304,400	3,575,120
2019-07-01	12.1	12.03	12.56	11.95	+0.25%	552	216,000	2,623,488
2019-06-28	12.05	12	12.7	11.85	-1.96%	839	363,100	4,423,094
2019-06-27	12.49	12.24	12.87	11.8	-0.16%	1350	557,200	6,789,802
2019-06-26	16.16	12.26	17.78	11.8	-16.54%	7184	4,871,900	70,959,608
2019-06-25	10.42	14.69	14.69	10.42	+39.90%	4085	3,115,400	41,032,078
2019-06-24	10.88	10.5	10.88	10.31	-1.96%	329	270,300	2,828,257
2019-06-21	10.7	10.71	10.88	10.66	-0.09%	71	18,300	196,399
2019-06-20	10.62	10.72	11	10.35	+2.58%	239	99,600	1,059,610
2019-06-19	10.62	10.45	10.68	10.45	-1.42%	181	73,700	777,622
2019-06-18	10.74	10.6	10.8	10.51	-0.56%	99	61,200	649,657
2019-06-17	10.56	10.66	10.92	10.45	-0.47%	254	115,500	1,221,222
2019-06-14	10.92	10.71	10.92	10.58	-0.37%	171	83,000	887,820
2019-06-13	10.87	10.75	11.04	10.61	-0.74%	151	50,000	540,932
2019-06-11	11.21	10.83	11.21	10.71	-1.55%	330	244,800	2,657,761
2019-06-10	11.11	11	11.14	10.85	0.00%	120	48,800	534,203
2019-06-07	11.02	11	11.35	10.6	-2.65%	144	89,500	985,281
2019-06-06	10.82	11.3	11.3	10.82	+1.53%	93	42,400	468,409
2019-06-05	10.81	11.13	11.19	10.64	-0.89%	41	15,200	166,954
2019-06-04	10.95	11.23	11.23	10.5	+1.17%	127	58,300	634,533
2019-06-03	11.37	11.1	11.44	10.84	-0.27%	103	45,700	504,484
2019-05-31	10.95	11.13	11.55	10.95	-0.45%	128	46,600	525,768
2019-05-30	11.25	11.18	11.25	10.8	-0.27%	95	26,600	292,826
2019-05-29	11.16	11.21	11.27	10.9	-0.71%	108	52,300	581,443
2019-05-28	11.22	11.29	11.3	11.17	-0.09%	53	42,400	476,580
2019-05-27	11.22	11.3	11.44	11.22	-0.26%	55	60,400	681,017
2019-05-24	11.65	11.33	11.68	11.24	+1.52%	23	5,300	60,320
2019-05-23	11.04	11.16	11.79	11.04	-1.67%	110	49,200	557,039
2019-05-22	11.27	11.35	11.45	11.27	-1.22%	50	137,200	1,557,998
2019-05-21	11.52	11.49	11.64	11	-0.61%	133	123,000	1,398,736
2019-05-20	11.5	11.56	11.72	11.42	+0.17%	54	18,400	212,696
2019-05-17	11.55	11.54	11.64	11.5	-0.69%	44	10,800	124,881
2019-05-16	11.78	11.62	11.78	11.55	-0.17%	40	13,100	151,897
2019-05-15	11.6	11.64	11.7	11.35	+1.22%	60	39,400	452,991
2019-05-14	11.67	11.5	11.77	11.12	-2.46%	76	50,000	576,889
2019-05-13	11.91	11.79	12.2	11.66	+1.55%	82	39,800	475,015
2019-05-10	11.52	11.61	11.84	11.5	+0.09%	57	16,000	185,970
2019-05-08	11.8	11.6	12.2	11.4	-0.43%	133	61,200	710,419
2019-05-07	11.69	11.65	11.71	11.35	-0.09%	74	34,500	395,094
2019-05-06	11.73	11.66	11.86	11.2	-1.19%	164	56,600	648,393
2019-05-03	11.82	11.8	12	11.76	-0.59%	58	16,300	192,717
2019-05-02	11.76	11.87	12.2	11.75	-0.25%	51	16,500	196,617
2019-04-30	12	11.9	12.05	11.7	-0.42%	84	29,900	353,635
2019-04-29	12.15	11.95	12.15	11.55	-1.24%	98	53,700	642,320
2019-04-26	12.1	12.1	12.2	12	0.00%	105	48,400	585,000
2019-04-25	12.25	12.1	12.3	12	-1.63%	174	84,900	1,029,110
2019-04-24	12.45	12.3	12.5	12.25	-0.81%	101	62,400	769,240
2019-04-23	12.5	12.4	12.5	12.4	-0.80%	71	46,600	580,100
2019-04-22	12.55	12.5	12.6	12.4	-0.79%	105	60,000	750,220
2019-04-19	12.75	12.6	12.75	12.4	-0.40%	79	70,800	888,070
2019-04-18	12.55	12.65	12.65	12.55	+1.20%	120	57,400	722,660
2019-04-17	12.35	12.5	12.55	12.35	+0.40%	74	28,200	351,425
2019-04-16	12.65	12.45	12.65	12.35	+0.40%	76	28,400	352,965
2019-04-15	12.6	12.4	13.2	12.35	-1.59%	297	186,600	2,379,490
2019-04-12	12	12.6	14.05	12	+4.13%	463	376,300	4,809,755
2019-04-11	12.3	12.1	12.35	12	-1.63%	148	55,100	668,195
2019-04-10	12.45	12.3	12.45	12.2	-0.81%	72	38,300	471,315
2019-04-09	12.4	12.4	12.5	12.2	-0.80%	123	72,400	891,945
2019-04-08	12.6	12.5	12.6	12.25	0.00%	92	60,600	754,150
2019-04-05	12.55	12.5	12.6	12.45	-0.40%	65	41,000	513,925
2019-04-04	12.6	12.55	12.6	12.45	+0.40%	47	20,900	261,120
2019-04-03	12.65	12.5	12.65	12.45	-1.57%	81	29,300	367,840
2019-04-02	12.65	12.7	12.8	12.45	0.00%	114	67,200	848,790
2019-04-01	12.7	12.7	12.9	12.1	-0.78%	153	92,200	1,163,660
2019-03-29	12.8	12.8	12.95	12.55	0.00%	114	96,600	1,229,815
2019-03-28	12.85	12.8	12.95	12.7	0.00%	114	86,000	1,100,295
2019-03-27	12.9	12.8	13.05	12.75	-0.78%	121	67,500	866,660
2019-03-26	12.95	12.9	13.15	12.9	-0.77%	95	77,600	1,009,970
2019-03-25	12.75	13	13.05	12.15	+1.56%	303	278,600	3,546,140
2019-03-22	13.05	12.8	13.05	12.8	-1.54%	181	188,100	2,414,740
2019-03-21	13	13	13.15	12.85	-0.76%	284	162,000	2,101,385
2019-03-20	12.9	13.1	13.4	12.8	+1.55%	419	333,900	4,367,115
2019-03-19	13.05	12.9	13.05	12.8	+0.39%	145	103,600	1,333,005
2019-03-18	12.95	12.85	13.05	12.8	+0.39%	173	104,800	1,350,155
2019-03-15	12.6	12.8	13.7	12.55	+1.59%	675	550,300	7,170,780
2019-03-14	12.8	12.6	12.85	12.6	-0.79%	155	95,000	1,205,765
2019-03-13	12.75	12.7	12.8	12.55	-0.78%	226	185,600	2,344,185
2019-03-12	12.65	12.8	12.85	12.55	-0.39%	195	119,300	1,516,025
2019-03-11	12.95	12.85	13.05	12.65	-0.77%	249	154,400	1,990,050
2019-03-07	13.1	12.95	13.15	12.85	-1.15%	237	182,600	2,369,800
2019-03-06	12.75	13.1	13.8	12.75	+0.38%	685	524,300	6,860,230
2019-03-05	13.1	13.05	13.25	12.65	-0.38%	710	607,000	7,818,550
2019-03-04	12.75	13.1	14.25	12.7	+3.97%	1469	889,400	11,877,700
2019-03-01	13.1	12.6	13.25	12.15	-3.82%	704	454,900	5,825,980
2019-02-28	13.35	13.1	13.35	12.8	-0.76%	401	206,000	2,700,260
2019-02-27	13.15	13.2	13.4	13	-0.75%	307	166,200	2,183,020
2019-02-26	14.2	13.3	14.45	12.6	-5.67%	1018	528,400	7,036,805
2019-02-25	14.95	14.1	14.95	13.9	-3.42%	955	473,700	6,777,190
2019-02-22	15.15	14.6	16.2	14	-1.68%	4321	3,267,800	49,367,335
2019-02-21	12.65	14.85	15.35	12.5	+19.28%	5974	4,412,000	63,444,240
2019-02-20	11.5	12.45	13.5	11.1	+9.21%	3298	2,347,800	29,293,165
2019-02-19	11.15	11.4	11.95	11.1	+0.88%	700	356,800	4,050,545
2019-02-18	11.55	11.3	12.2	10.95	-1.74%	1257	608,300	6,899,190
2019-02-15	16	11.5	16.5	9.5	-26.75%	7290	7,143,700	83,121,185
2019-02-14	16.55	15.7	18.05	13.6	-6.55%	1365	906,000	14,130,655
2019-02-13	17.55	16.8	17.8	16.5	-3.72%	547	251,400	4,231,180
2019-02-12	15.6	17.45	20.35	15.55	+11.86%	3109	1,628,700	29,083,525
2019-02-11	21	15.6	21.4	14.5	-26.24%	1393	925,400	15,674,820
2019-02-08	20.7	21.15	21.5	20.65	-0.24%	113	31,500	666,525
2019-02-07	21	21.2	21.55	20.7	+0.47%	101	28,700	599,785
2019-02-06	21.25	21.1	22	21	-0.71%	142	33,900	724,585
2019-02-05	21.05	21.25	21.4	21	-0.93%	102	25,000	530,190
2019-02-04	21.75	21.45	21.9	21.1	-2.28%	186	38,300	822,580
2019-02-01	21.6	21.95	22.25	21.55	+1.86%	104	45,200	992,305
2019-01-31	22.05	21.55	22.9	21.55	-2.27%	289	207,100	4,501,100
2019-01-30	21.4	22.05	22.8	20.8	+2.32%	547	187,600	4,067,560
2019-01-29	21.15	21.55	22	20.6	+2.86%	297	84,800	1,803,300
2019-01-28	22	20.95	22.05	20.65	-4.34%	375	118,600	2,506,120
2019-01-25	22.9	21.9	27.15	21.5	-6.01%	1645	761,000	18,390,180
2019-01-24	23.35	23.3	23.8	22.75	-1.27%	207	50,300	1,165,365
2019-01-23	23.5	23.6	24.65	23.05	-1.46%	172	43,700	1,033,345
2019-01-22	24.95	23.95	25.05	23.25	-4.20%	355	271,400	6,537,130
2019-01-21	25.95	25	26.6	24.7	-2.34%	339	122,100	3,131,540
2019-01-18	26.4	25.6	29.5	25.2	-3.03%	1158	409,300	10,911,810
2019-01-17	26	26.4	26.4	25	+1.54%	195	56,000	1,445,285
2019-01-16	26.45	26	26.9	25.5	-1.70%	291	75,800	1,971,095
2019-01-15	27.5	26.45	28.55	25.75	-4.34%	472	144,300	3,892,770
2019-01-14	28.95	27.65	29	26.5	-2.12%	324	86,100	2,376,080
2019-01-11	28.9	28.25	29.75	27.3	-0.35%	314	70,600	2,010,915
2019-01-10	30.6	28.35	30.6	28.35	-2.24%	569	157,900	4,599,860
2019-01-09	31.6	29	31.65	28.2	-7.50%	774	230,800	6,868,885
2019-01-08	33.6	31.35	35.9	30.9	-5.71%	973	272,400	8,979,870
2019-01-04	31.9	33.25	37.55	31.9	+5.22%	2046	554,900	19,248,530
2019-01-03	24.75	31.6	34.6	24.65	0.00%	2386	610,000	18,821,695

Архив котировок акции KLSB по годам

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