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)
2020-12-30	10.79	11.19	11.75	10.7	+4.09%	1094	1,256,400	14,262,035
2020-12-29	10.77	10.75	10.85	10.7	+0.19%	114	58,900	633,540
2020-12-28	10.79	10.73	10.88	10.71	-0.46%	173	82,100	885,571
2020-12-25	10.74	10.78	10.81	10.69	0.00%	139	104,700	1,124,593
2020-12-24	10.86	10.78	10.91	10.7	-0.46%	232	187,200	2,011,978
2020-12-23	10.83	10.83	10.94	10.72	0.00%	193	152,800	1,651,822
2020-12-22	10.78	10.83	11.05	10.67	+0.09%	327	408,900	4,428,827
2020-12-21	11	10.82	11.1	10.66	-1.90%	248	192,000	2,075,761
2020-12-18	10.66	11.03	11.4	10.58	+3.08%	801	982,100	10,803,991
2020-12-17	10.47	10.7	10.77	10.47	+1.81%	495	2,026,000	21,344,863
2020-12-16	10.53	10.51	10.66	10.43	+0.10%	341	515,400	5,410,214
2020-12-15	10.62	10.5	10.94	10.41	-0.94%	1118	1,408,400	15,007,397
2020-12-14	10.74	10.6	10.99	10.47	-1.21%	573	469,400	4,998,717
2020-12-11	11.21	10.73	11.28	10.62	-4.62%	982	891,700	9,687,858
2020-12-10	11.25	11.25	11.44	10.99	-0.09%	659	601,800	6,699,457
2020-12-09	11.98	11.26	12.03	11.21	-6.01%	1515	2,174,600	24,966,113
2020-12-08	12.34	11.98	12.34	11.92	-2.68%	324	293,900	3,559,809
2020-12-07	11.9	12.31	12.6	11.75	+3.53%	489	485,600	5,937,814
2020-12-04	12.15	11.89	12.22	11.79	-2.78%	630	378,600	4,526,476
2020-12-03	12.64	12.23	12.76	11.99	-2.94%	558	578,100	7,083,209
2020-12-02	12.48	12.6	13.04	12.4	+0.64%	517	337,300	4,288,711
2020-12-01	12.65	12.52	12.7	12.39	-0.48%	97	40,600	508,397
2020-11-30	12.59	12.58	12.99	12.4	-0.40%	175	83,700	1,052,201
2020-11-27	12.85	12.63	13.09	12.38	-1.71%	170	74,000	935,875
2020-11-26	12.86	12.85	12.89	12.73	-0.31%	27	17,700	225,740
2020-11-25	12.62	12.89	13.02	12.62	+1.90%	48	27,800	355,499
2020-11-24	12.84	12.65	13.08	12.49	-1.17%	141	47,400	605,899
2020-11-23	12.95	12.8	13.04	12.78	-0.85%	64	18,500	238,582
2020-11-20	12.92	12.91	12.95	12.91	0.00%	12	1,200	15,515
2020-11-19	12.98	12.91	13.01	12.91	-0.77%	19	2,600	33,687
2020-11-18	13.02	13.01	13.09	12.96	+0.08%	32	4,400	57,269
2020-11-17	12.95	13	13.22	12.7	+0.54%	98	16,500	214,109
2020-11-16	13.02	12.93	13.11	12.93	0.00%	47	9,300	120,857
2020-11-13	12.91	12.93	13.16	12.83	+0.47%	53	12,200	158,804
2020-11-12	12.91	12.87	13.03	12.86	+0.16%	43	11,500	148,811
2020-11-11	12.93	12.85	13.03	12.82	-0.39%	47	12,800	165,792
2020-11-10	13.01	12.9	13.01	12.77	-1.07%	78	19,100	245,636
2020-11-09	12.76	13.04	13.3	12.41	+1.40%	167	69,200	895,138
2020-11-06	12.43	12.86	12.86	12.33	+3.38%	109	47,600	603,195
2020-11-05	12.39	12.44	12.65	12.28	+0.65%	108	29,400	365,104
2020-11-03	12.31	12.36	12.4	12.3	+0.08%	29	5,100	62,961
2020-11-02	12.24	12.35	12.43	12.15	+0.65%	63	18,800	230,661
2020-10-30	12.45	12.27	12.45	12.13	-2.54%	71	23,500	287,248
2020-10-29	12.32	12.59	12.59	12.01	+1.78%	80	34,800	426,696
2020-10-28	12.86	12.37	12.86	12.21	-3.81%	116	41,000	512,927
2020-10-27	12.98	12.86	12.98	12.85	-0.69%	37	11,200	144,476
2020-10-26	12.92	12.95	12.99	12.85	-0.08%	38	6,700	86,746
2020-10-23	12.93	12.96	13	12.75	+0.47%	139	55,600	715,440
2020-10-22	13	12.9	13.01	12.8	-0.62%	65	27,400	352,189
2020-10-21	13.07	12.98	13.09	12.9	-0.54%	56	16,200	210,306
2020-10-20	13.12	13.05	13.18	12.51	-0.84%	93	41,400	530,887
2020-10-19	13.18	13.16	13.32	13.13	-0.45%	27	7,800	103,151
2020-10-16	13.22	13.22	13.25	13.11	+0.76%	28	6,500	85,685
2020-10-15	13.28	13.12	13.6	13.02	-1.65%	165	70,600	934,296
2020-10-14	12.79	13.34	13.5	12.78	+3.73%	187	90,800	1,188,999
2020-10-13	13.05	12.86	13.15	12.68	-1.30%	86	52,100	675,863
2020-10-12	12.88	13.03	13.22	12.87	+0.23%	64	19,900	258,652
2020-10-09	12.87	13	13.36	12.87	+1.25%	106	21,900	286,624
2020-10-08	13.11	12.84	13.16	12.7	-2.36%	154	49,900	641,696
2020-10-07	13.28	13.15	13.28	13	-1.05%	35	17,500	229,261
2020-10-06	13.29	13.29	13.57	13.2	-0.30%	38	10,200	135,744
2020-10-05	13.17	13.33	13.47	13.03	+0.91%	88	31,500	417,065
2020-10-02	13.17	13.21	13.22	13.12	+0.53%	26	12,200	160,575
2020-10-01	13.26	13.14	13.31	13.12	-0.68%	51	11,700	154,946
2020-09-30	13.23	13.23	13.51	13.01	-0.30%	85	23,400	310,223
2020-09-29	13.12	13.27	13.3	13.12	+0.61%	114	42,300	557,468
2020-09-28	13.17	13.19	13.37	13.04	-0.60%	38	14,500	191,929
2020-09-25	13.51	13.27	13.59	13.15	-2.14%	76	19,200	255,883
2020-09-24	13.35	13.56	13.7	13.08	+1.27%	84	30,900	414,962
2020-09-23	13.49	13.39	13.56	13.28	-1.03%	41	11,300	151,130
2020-09-22	13.32	13.53	13.58	13.3	+1.88%	42	13,900	186,351
2020-09-21	13.63	13.28	13.69	13.28	-2.64%	74	41,200	551,390
2020-09-18	13.71	13.64	13.79	13.64	-0.80%	39	11,500	157,520
2020-09-17	14.17	13.75	14.17	13.56	-3.24%	165	99,700	1,374,271
2020-09-16	14.45	14.21	14.5	14.06	-1.32%	117	73,600	1,061,655
2020-09-15	14.02	14.4	14.49	13.95	+2.93%	166	86,300	1,236,350
2020-09-14	13.88	13.99	14.29	13.6	+1.01%	246	185,900	2,620,939
2020-09-11	13.78	13.85	14.3	13.33	+0.73%	190	130,300	1,788,061
2020-09-10	13.48	13.75	14	13.41	+1.70%	145	106,000	1,458,401
2020-09-09	13.17	13.52	13.75	12.81	+1.65%	249	107,100	1,426,939
2020-09-08	12.94	13.3	13.8	12.93	+2.70%	431	157,600	2,103,066
2020-09-07	12.48	12.95	13.28	12.4	+4.02%	489	238,000	3,067,621
2020-09-04	12.7	12.45	12.77	12.4	-2.28%	151	42,200	529,753
2020-09-03	12.81	12.74	12.99	12.51	-1.92%	247	154,700	1,969,301
2020-09-02	13.05	12.99	13.2	12.74	-0.31%	153	55,300	714,506
2020-09-01	13.46	13.03	13.46	12.8	-2.91%	212	93,700	1,215,560
2020-08-31	13.5	13.42	13.7	13.3	-0.45%	110	32,100	432,944
2020-08-28	13.41	13.48	13.55	13.33	+0.75%	63	16,000	214,671
2020-08-27	13.47	13.38	13.7	13.24	-0.89%	155	58,400	785,001
2020-08-26	13.54	13.5	13.96	12.8	+1.05%	516	282,100	3,752,980
2020-08-25	13.11	13.36	13.9	12.87	+1.60%	433	266,100	3,605,640
2020-08-24	12.99	13.15	13.31	12.7	+1.15%	188	51,600	670,395
2020-08-21	13.6	13	13.99	12.67	-3.20%	842	515,300	6,849,736
2020-08-20	12.9	13.43	14.37	12.78	+3.87%	1601	1,149,600	15,600,121
2020-08-19	12.91	12.93	13.45	12.8	+0.39%	284	211,800	2,758,452
2020-08-18	12.68	12.88	13.13	12.12	+1.82%	546	399,100	5,074,353
2020-08-17	13.26	12.65	13.69	12.65	-3.36%	465	250,000	3,225,399
2020-08-14	12.6	13.09	13.41	12.6	+4.05%	979	490,900	6,415,451
2020-08-13	12.6	12.58	12.76	12.46	-0.40%	213	91,700	1,154,618
2020-08-12	12.4	12.63	12.72	12.4	+0.16%	250	87,400	1,096,248
2020-08-11	12.23	12.61	12.73	12.11	+3.11%	621	352,300	4,395,308
2020-08-10	12.39	12.23	12.4	12.07	-0.33%	349	126,100	1,539,400
2020-08-07	12.3	12.27	12.66	12	+0.16%	760	367,700	4,515,563
2020-08-06	12.73	12.25	12.75	12.15	-2.47%	1061	498,100	6,129,885
2020-08-05	14.65	12.56	14.72	12.17	-14.27%	3451	2,473,400	32,004,314
2020-08-04	11.87	14.65	14.79	11.85	+23.11%	4646	3,711,100	50,077,444
2020-08-03	11.83	11.9	12.3	11.83	+0.34%	250	113,200	1,360,293
2020-07-31	11.68	11.86	12.11	11.65	+1.80%	371	204,700	2,432,459
2020-07-30	11.76	11.65	11.87	11.65	-0.68%	202	103,400	1,215,434
2020-07-29	11.61	11.73	11.76	11.5	+1.21%	193	67,400	784,563
2020-07-28	11.56	11.59	11.61	11.31	0.00%	189	67,900	781,105
2020-07-27	11.77	11.59	11.77	11.48	-1.28%	143	126,300	1,458,915
2020-07-24	11.58	11.74	11.86	11.55	+1.73%	174	100,300	1,179,230
2020-07-23	11.76	11.54	11.79	11.48	-1.79%	159	88,900	1,030,642
2020-07-22	11.68	11.75	11.79	11.55	+0.95%	208	126,800	1,476,404
2020-07-21	11.67	11.64	11.82	11.49	+0.34%	190	127,900	1,481,444
2020-07-20	11.56	11.6	11.87	11.5	+0.26%	339	230,100	2,682,868
2020-07-17	11.45	11.57	11.69	11.32	-0.26%	166	77,400	893,898
2020-07-16	11.2	11.6	12	11.16	+3.29%	491	302,700	3,535,018
2020-07-15	11.18	11.23	11.29	11.11	+0.63%	146	49,100	550,168
2020-07-14	11.43	11.16	11.43	11.11	-2.02%	122	50,300	563,028
2020-07-13	11.41	11.39	11.5	11.15	-0.61%	196	104,700	1,183,270
2020-07-10	11.53	11.46	11.53	11.39	-0.26%	41	15,200	173,985
2020-07-09	11.58	11.49	11.6	11.35	-0.78%	97	45,300	520,391
2020-07-08	11.54	11.58	11.95	11.43	+0.43%	267	175,800	2,041,729
2020-07-07	12.5	11.53	12.5	11.46	-3.84%	450	275,400	3,183,535
2020-07-06	11.6	11.99	12.15	11.51	+0.84%	547	268,200	3,164,624
2020-07-03	11.61	11.89	11.9	11.52	+2.77%	261	173,800	2,028,595
2020-07-02	11.66	11.57	11.8	11.49	-0.26%	141	79,400	920,318
2020-06-30	11.73	11.6	11.8	11.54	-1.94%	55	23,400	272,283
2020-06-29	11.69	11.83	11.85	11.5	+1.98%	425	283,900	3,304,833
2020-06-26	11.67	11.6	11.85	11.41	+0.17%	462	165,000	1,913,769
2020-06-25	11.85	11.58	11.87	11.44	-1.03%	182	99,400	1,150,761
2020-06-23	11.51	11.7	11.85	11.51	+0.52%	147	68,100	793,539
2020-06-22	11.98	11.64	11.98	11.49	-0.60%	144	59,900	702,344
2020-06-19	12.11	11.71	12.18	11.52	-1.43%	407	277,400	3,289,221
2020-06-18	11.97	11.88	12.4	11.6	-0.17%	871	542,900	6,488,364
2020-06-17	11.08	11.9	11.97	11.08	+5.31%	753	461,200	5,380,886
2020-06-16	10.9	11.3	11.65	10.78	+4.73%	493	254,600	2,860,837
2020-06-15	10.74	10.79	10.87	10.51	-0.09%	207	112,100	1,191,704
2020-06-11	10.92	10.8	11.12	10.71	-1.82%	126	60,900	662,769
2020-06-10	11.18	11	11.18	10.98	-1.17%	107	71,800	791,005
2020-06-09	11.27	11.13	11.27	11.05	-0.80%	116	124,800	1,382,666
2020-06-08	11.28	11.22	11.3	11.01	-0.18%	108	57,800	645,068
2020-06-05	11.53	11.24	11.53	11.11	-1.66%	132	73,800	829,370
2020-06-04	11.56	11.43	11.69	11.28	-1.47%	71	39,200	447,839
2020-06-03	11.61	11.6	11.74	11.49	0.00%	70	32,100	371,047
2020-06-02	11.66	11.6	11.92	11.5	-0.85%	99	58,200	680,319
2020-06-01	11.89	11.7	11.99	11.54	+2.18%	65	28,600	335,365
2020-05-29	11.56	11.45	11.88	11.3	-1.38%	79	24,400	282,640
2020-05-28	11.91	11.61	12.15	11.48	-2.60%	393	208,400	2,441,375
2020-05-27	11.39	11.92	12	11.11	+5.49%	590	418,700	4,888,511
2020-05-26	11.48	11.3	11.48	11.2	-0.70%	115	54,600	616,611
2020-05-25	11.3	11.38	11.49	11.08	+0.35%	157	83,300	936,350
2020-05-22	11.37	11.34	11.44	11.22	-0.18%	49	8,100	91,390
2020-05-21	11.34	11.36	11.49	11.19	0.00%	88	38,900	441,102
2020-05-20	11.21	11.36	11.4	11.2	-0.18%	66	23,800	269,451
2020-05-19	11.3	11.38	11.44	11.18	+0.26%	63	27,000	305,854
2020-05-18	11.49	11.35	11.9	11.03	+0.98%	121	56,500	636,405
2020-05-15	11.3	11.24	11.38	11.05	+0.36%	57	18,100	203,746
2020-05-14	11.2	11.2	11.41	11.2	-0.62%	74	24,600	277,809
2020-05-13	11.01	11.27	11.63	11.01	-1.14%	92	35,300	400,502
2020-05-12	11.56	11.4	11.99	10.91	+0.53%	161	58,700	670,454
2020-05-08	11.12	11.34	11.58	10.7	+3.18%	228	94,100	1,048,704
2020-05-07	11	10.99	11.12	10.88	-0.09%	74	29,500	324,997
2020-05-06	10.8	11	11	10.62	+0.09%	68	19,000	206,717
2020-05-05	10.55	10.99	11.19	10.55	+1.95%	103	28,900	314,789
2020-05-04	10.8	10.78	11.3	10.35	-2.00%	229	106,200	1,134,505
2020-04-30	10.71	11	11.3	10.7	+2.42%	144	85,800	932,205
2020-04-29	10.92	10.74	10.95	10.56	+1.13%	127	47,000	508,537
2020-04-28	10.6	10.62	10.73	10.5	+0.57%	125	52,700	559,472
2020-04-27	10.62	10.56	10.73	10.5	-1.86%	108	39,700	418,535
2020-04-24	10.69	10.76	10.94	10.34	+3.26%	155	105,000	1,125,779
2020-04-23	10.21	10.42	10.64	10.2	+1.26%	104	94,300	981,932
2020-04-22	10.17	10.29	10.33	10.02	+1.28%	114	43,400	443,811
2020-04-21	10.16	10.16	10.43	9.89	-0.88%	103	53,000	531,030
2020-04-20	10.4	10.25	10.41	10.18	-1.16%	54	21,900	225,656
2020-04-17	10.19	10.37	10.4	10.15	+0.10%	44	9,700	99,445
2020-04-16	10	10.36	10.5	10	+3.29%	66	29,500	303,143
2020-04-15	10.5	10.03	10.58	10.01	-4.48%	132	66,600	683,406
2020-04-14	10.56	10.5	10.59	10.1	+0.19%	115	55,100	576,879
2020-04-13	10.47	10.48	10.57	10.4	-0.76%	70	31,500	330,546
2020-04-10	10.61	10.56	10.62	10.49	-0.38%	72	27,600	290,564
2020-04-09	10.5	10.6	10.69	10.43	+0.95%	185	74,600	786,331
2020-04-08	10.57	10.5	10.57	10.36	-1.59%	80	37,800	396,069
2020-04-07	11.16	10.67	11.5	10.57	-2.56%	291	190,000	2,070,650
2020-04-06	9.8	10.95	11.29	9.7	+11.39%	713	401,800	4,177,290
2020-04-03	9.7	9.83	9.93	9.47	+1.34%	172	64,200	626,660
2020-04-02	9.6	9.7	9.94	9.46	+0.21%	184	79,800	773,439
2020-04-01	9.36	9.68	9.68	9.12	+3.97%	170	68,500	647,063
2020-03-31	9.41	9.31	9.43	8.98	+0.98%	145	62,800	585,786
2020-03-30	9.04	9.22	9.36	8.99	0.00%	120	60,300	547,829
2020-03-27	9.5	9.22	9.5	9.16	-2.33%	62	38,700	360,185
2020-03-26	9.37	9.44	9.68	9.21	-0.53%	120	42,600	401,628
2020-03-25	9.74	9.49	10	9.37	-2.16%	220	156,500	1,500,996
2020-03-24	9.61	9.7	9.74	9.34	+3.52%	77	46,900	452,448
2020-03-23	8.9	9.37	9.77	8.8	-0.53%	158	96,800	910,340
2020-03-20	9.58	9.42	9.6	9.12	+2.39%	120	65,500	617,890
2020-03-19	8.8	9.2	9.3	8.05	+4.55%	165	82,500	705,840
2020-03-18	8.82	8.8	8.82	8.51	-3.93%	113	63,500	552,299
2020-03-17	9.16	9.16	9.32	8.83	0.00%	91	31,700	286,599
2020-03-16	9.55	9.16	9.79	8.81	-5.66%	176	89,700	813,059
2020-03-13	9	9.71	9.8	8.62	+3.08%	150	105,600	1,001,809
2020-03-12	10.76	9.42	10.76	8.91	-14.36%	404	264,100	2,569,673
2020-03-11	11.06	11	11.19	10.87	-0.27%	83	43,300	477,549
2020-03-10	10.9	11.03	11.52	10.5	-1.96%	163	157,900	1,755,065
2020-03-06	11.9	11.25	11.9	11	-5.46%	257	199,500	2,247,347
2020-03-05	12.19	11.9	12.19	11.85	-0.50%	34	26,300	314,933
2020-03-04	12.2	11.96	12.2	11.76	-1.24%	102	33,300	398,847
2020-03-03	12.2	12.11	12.27	11.71	+2.98%	94	33,400	401,910
2020-03-02	11.29	11.76	12.21	11.29	+5.76%	222	109,900	1,297,793
2020-02-28	11.5	11.12	11.89	10.91	-6.55%	325	174,100	1,948,992
2020-02-27	12.46	11.9	12.85	11.9	-5.18%	245	154,400	1,913,542
2020-02-26	12.88	12.55	12.88	12.11	-3.39%	327	193,200	2,405,506
2020-02-25	13.18	12.99	13.8	12.86	-1.67%	198	162,300	2,142,473
2020-02-21	13.27	13.21	13.49	13.1	-0.30%	151	78,300	1,040,481
2020-02-20	13.07	13.25	13.52	13.03	+1.53%	344	198,200	2,628,194
2020-02-19	13.39	13.05	13.39	12.91	-0.76%	72	31,700	412,885
2020-02-18	13.2	13.15	13.45	12.9	-0.53%	251	179,100	2,340,709
2020-02-17	12.8	13.22	13.6	12.8	+3.52%	544	423,100	5,607,128
2020-02-14	12.8	12.77	12.89	12.5	+0.24%	139	70,900	901,058
2020-02-13	12.51	12.74	12.87	12.41	-0.55%	115	61,900	786,348
2020-02-12	12.74	12.81	12.88	12.37	+2.48%	325	191,000	2,415,922
2020-02-11	12.22	12.5	13.37	12.2	+1.63%	1042	612,300	7,807,665
2020-02-10	12.2	12.3	12.47	12.2	+0.16%	162	86,200	1,060,619
2020-02-07	12	12.28	12.31	11.97	+2.33%	243	234,400	2,853,916
2020-02-06	12.1	12	12.15	12	-0.33%	109	91,500	1,101,271
2020-02-05	12.12	12.04	12.14	12.01	-0.82%	144	63,100	761,113
2020-02-04	12.03	12.14	12.17	11.97	+1.00%	186	70,200	847,786
2020-02-03	11.98	12.02	12.08	11.92	+0.67%	144	97,700	1,172,101
2020-01-31	12.17	11.94	12.22	11.9	-1.65%	266	156,400	1,871,472
2020-01-30	12.01	12.14	12.58	11.96	+0.50%	680	324,800	3,988,182
2020-01-29	12.01	12.08	12.24	11.82	+0.42%	226	148,100	1,780,274
2020-01-28	11.86	12.03	12.24	11.8	+0.75%	177	121,700	1,452,546
2020-01-27	12.02	11.94	12.12	11.75	-1.40%	101	73,700	877,697
2020-01-24	12.07	12.11	12.4	11.93	+0.33%	91	41,900	510,288
2020-01-23	11.85	12.07	12.09	11.85	+0.33%	82	27,200	325,892
2020-01-22	12.28	12.03	12.33	11.89	-1.31%	201	100,400	1,221,323
2020-01-21	12.39	12.19	12.39	12.15	-1.61%	162	105,300	1,288,053
2020-01-20	12.21	12.39	12.54	12.21	+0.24%	268	260,300	3,228,148
2020-01-17	12.38	12.36	12.48	12.15	+0.08%	186	142,500	1,751,358
2020-01-16	12.23	12.35	12.35	12.11	+1.31%	188	81,300	991,870
2020-01-15	11.93	12.19	12.58	11.8	+2.61%	438	301,800	3,703,517
2020-01-14	11.78	11.88	11.97	11.76	-0.59%	124	68,000	807,958
2020-01-13	11.92	11.95	11.97	11.76	+0.67%	179	88,800	1,053,944
2020-01-10	11.86	11.87	12	11.74	+0.85%	175	81,900	970,097
2020-01-09	11.77	11.77	11.86	11.67	+0.17%	133	73,300	863,551
2020-01-08	11.68	11.75	11.93	11.66	+0.17%	151	85,600	1,007,188
2020-01-06	11.72	11.73	11.87	11.6	-0.09%	144	63,700	745,189
2020-01-03	11.73	11.74	11.94	11.6	0.00%	191	197,200	2,315,170

Архив котировок акции KLSB по годам

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