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. 2022

История котировок KLSB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-309.199.169.49.16-0.33%284168,9001,560,123
2022-12-299.179.199.569.09+0.77%620361,6003,361,303
2022-12-289.329.129.329.08-1.41%355293,3002,681,513
2022-12-279.269.259.489.15+0.65%575440,4004,102,564
2022-12-269.159.199.69.09+0.33%1264721,9006,765,140
2022-12-239.039.169.998.98+1.44%13131,139,00010,680,979
2022-12-229.239.039.368.8-2.06%693884,6007,999,309
2022-12-219.239.229.688.99-1.81%702461,3004,233,803
2022-12-209.429.399.479.12+1.08%433212,6001,973,459
2022-12-199.199.299.889.17+1.98%892453,2004,292,322
2022-12-169.099.1110.288.95+0.44%28282,003,50019,336,322
2022-12-159.129.079.128.99+0.33%8845,900414,421
2022-12-149.069.049.349-0.11%325235,1002,147,141
2022-12-139.279.059.279.01-1.52%10764,200583,966
2022-12-129.199.199.399.05+0.77%285152,0001,402,080
2022-12-099.19.129.129.05+1.00%144,30039,142
2022-12-089.19.039.19.01-0.77%6741,400373,737
2022-12-079.179.19.339.02-1.09%12468,000619,127
2022-12-069.239.29.379.14-0.43%8137,600346,973
2022-12-059.149.249.389.12+0.76%14063,200580,813
2022-12-029.19.179.199.1+0.11%5422,900209,161
2022-12-019.249.169.259.06+0.44%14673,100667,555
2022-11-309.399.129.398.93-0.44%353250,4002,277,025
2022-11-299.279.1610.479.04+0.44%18891,527,70014,861,745
2022-11-289.019.129.258.91+1.90%202177,3001,616,263
2022-11-258.978.959.058.81-1.21%13067,200601,693
2022-11-248.979.069.078.97+0.33%256,90062,297
2022-11-238.999.039.128.93+0.11%5523,300210,460
2022-11-228.919.029.088.9+1.23%6225,900232,751
2022-11-219.068.919.068.9-1.11%4821,800194,779
2022-11-189.019.019.128.97-0.66%7723,300210,276
2022-11-179.199.079.199.04-0.98%429,00081,660
2022-11-169.029.169.258.95+1.78%216114,6001,041,808
2022-11-159.0899.18.93-0.55%12187,100786,579
2022-11-149.049.059.088.89+0.56%9738,000342,396
2022-11-119.0999.18.89+0.45%10625,800231,448
2022-11-108.918.969.128.7+1.36%216214,6001,902,950
2022-11-099.048.849.178.8-3.18%20393,900841,741
2022-11-089.349.139.349-0.87%17484,600775,642
2022-11-079.389.219.579.09-1.71%301157,1001,458,973
2022-11-039.239.379.889.06+2.18%818526,0004,996,062
2022-11-028.919.179.698.91+2.00%800638,6005,993,778
2022-11-019.038.999.398.88-1.21%18887,300789,512
2022-10-318.949.19.128.73+4.24%192124,5001,115,549
2022-10-288.88.739.178.41-1.47%360262,0002,321,082
2022-10-278.878.868.948.83-0.34%4423,500208,983
2022-10-268.968.898.968.74-0.45%6216,100142,113
2022-10-258.788.938.968.35+1.59%20669,200603,790
2022-10-248.528.798.888.35+4.15%184120,7001,036,013
2022-10-218.368.448.448.31-0.47%4313,500113,207
2022-10-208.488.488.58.32+1.56%5614,600123,304
2022-10-198.348.358.498.27-1.65%8128,000234,477
2022-10-188.478.498.548.4+0.24%5749,700420,472
2022-10-178.348.478.638.26+1.56%12270,000590,252
2022-10-148.418.348.428.24-0.24%5568,000567,802
2022-10-138.378.368.458.17+0.36%172100,800833,789
2022-10-128.268.338.598.25+0.85%230127,4001,073,342
2022-10-117.938.268.317.93+1.47%8383,400680,165
2022-10-107.868.148.147.86+2.78%5342,200338,058
2022-10-078.27.928.297.87-3.41%15276,700620,073
2022-10-068.338.28.668.17+0.24%175113,000948,200
2022-10-058.318.188.988.07+0.37%375248,7002,093,301
2022-10-048.088.158.858.08-1.57%19192,900788,904
2022-10-038.478.288.478+3.50%204124,9001,026,192
2022-09-308.4388.447.45-1.60%302218,0001,716,663
2022-09-298.58.139.138.13-2.63%1239573,2005,016,692
2022-09-287.988.358.497.92+4.11%15857,700474,857
2022-09-278.098.028.177.73+0.50%7054,700439,650
2022-09-268.547.988.547.53-7.42%247148,2001,184,751
2022-09-239.268.629.488.53-6.20%185120,1001,063,401
2022-09-229.019.199.648.97-0.33%181134,3001,242,685
2022-09-218.79.229.348.53-3.15%369330,6002,904,898
2022-09-2010.769.5210.849.02-11.11%1067833,6008,310,820
2022-09-199.9110.7110.799.91+6.04%16211,073,50011,251,639
2022-09-169.510.111.489.4+6.20%42233,899,40041,821,756
2022-09-159.319.519.559.31+0.53%8026,500250,425
2022-09-149.499.469.79.17-1.36%18291,300860,614
2022-09-139.589.599.889.35+1.59%293106,7001,029,609
2022-09-129.449.449.699.31+1.40%20290,200861,653
2022-09-099.419.319.489.24-0.11%12360,900569,876
2022-09-089.399.329.69.16-0.21%10956,300527,036
2022-09-079.259.349.49.14+1.74%15070,100651,485
2022-09-069.229.189.458.920.00%244169,1001,555,981
2022-09-059.089.189.198.810.00%152130,5001,185,991
2022-09-029.259.189.39.08-0.33%7335,900330,451
2022-09-019.069.219.219.04+1.21%8328,000255,567
2022-08-318.969.19.48.96-0.87%10952,800481,575
2022-08-309.089.189.438.9-0.22%204113,5001,041,583
2022-08-298.939.29.778.88+3.84%722503,3004,695,120
2022-08-268.958.868.958.86-0.11%319,60085,301
2022-08-258.958.8798.8-0.89%5823,600209,317
2022-08-249.048.959.058.89-1.54%5422,000197,397
2022-08-239.229.099.229.05-0.44%4920,600188,522
2022-08-229.059.139.199.05+2.01%447,80071,218
2022-08-198.998.959.138.92-1.21%3615,100136,095
2022-08-188.99.069.28.82+1.68%10241,900379,858
2022-08-178.858.918.958.74+1.37%4917,900158,781
2022-08-168.918.798.928.79+0.57%328,00070,564
2022-08-158.688.748.978.67-0.11%5927,600242,331
2022-08-128.718.758.828.71+0.34%91,40012,282
2022-08-118.998.728.998.7-1.02%11857,200501,233
2022-08-108.788.819.398.7+1.38%589335,8003,033,458
2022-08-098.628.698.738.5+1.52%6527,900241,275
2022-08-088.498.568.748.49+1.54%11041,500358,948
2022-08-058.438.438.468.41+0.24%265,30044,719
2022-08-048.578.418.588.41-1.06%389,50080,431
2022-08-038.588.58.668.49-1.16%4319,600167,220
2022-08-028.778.68.88.56+1.18%12356,300489,624
2022-08-018.588.58.88.48-0.47%12568,500594,201
2022-07-298.478.548.78.43+0.95%8927,600236,283
2022-07-288.498.468.498.42+0.59%328,50071,873
2022-07-278.358.418.888.33+1.20%308173,4001,493,361
2022-07-268.38.318.388.23+0.61%6637,800312,914
2022-07-258.398.268.428.02-0.84%9843,500359,242
2022-07-228.398.338.398.25+0.12%3217,200142,859
2022-07-218.668.328.778.01-3.48%204203,0001,677,960
2022-07-208.748.628.838.6-1.82%8241,500360,918
2022-07-198.528.789.168.52+2.57%286156,1001,378,611
2022-07-188.648.568.78.56-0.12%227,00060,691
2022-07-158.78.578.78.48-0.23%3928,500243,638
2022-07-148.558.598.628.55+0.47%1916,200138,969
2022-07-138.758.558.758.55-2.29%5316,900145,347
2022-07-128.878.758.898.6-1.02%7327,500240,196
2022-07-118.798.848.898.76+1.73%4212,200107,538
2022-07-088.718.698.838.69+0.58%204,50039,327
2022-07-078.568.648.858.55+0.35%6135,200306,777
2022-07-068.768.618.868.51-0.46%6628,600246,747
2022-07-058.458.658.958.45+1.29%247115,8001,012,801
2022-07-048.738.548.738.44-0.93%9151,000440,960
2022-07-018.658.628.798.6-0.81%6538,200329,355
2022-06-308.868.698.918.63-1.81%10452,800462,026
2022-06-2998.8598.84-0.78%6132,800292,746
2022-06-288.878.928.938.83+0.34%5122,100196,490
2022-06-278.898.898.958.8+0.34%3412,900114,548
2022-06-248.848.868.878.81+0.45%2111,00097,426
2022-06-238.948.828.948.74-0.11%4310,40091,513
2022-06-228.98.838.918.73-1.23%467,90069,544
2022-06-219.058.949.178.75-1.54%12865,800585,399
2022-06-209.079.089.258.89+0.11%11948,100438,850
2022-06-178.979.079.18.85+1.57%10439,400354,421
2022-06-168.878.939.018.79+0.90%8632,000285,019
2022-06-158.738.858.968.69+1.37%7225,300223,401
2022-06-148.718.738.818.65-0.46%8535,800311,445
2022-06-108.728.779.038.72+0.57%12847,800425,381
2022-06-098.938.728.998.72-2.35%9140,200353,982
2022-06-088.868.939.158.85+0.90%8324,300217,906
2022-06-078.748.859.298.71+0.45%204107,700965,393
2022-06-068.938.818.938.63-1.67%15494,400828,763
2022-06-038.668.969.558.59+3.58%506259,7002,373,078
2022-06-028.758.658.758.58-0.69%4934,500297,606
2022-06-018.788.718.818.69-0.80%6322,300194,745
2022-05-318.88.788.918.67-1.68%10437,600329,063
2022-05-3098.939.018.8-0.89%5440,300358,116
2022-05-279.079.019.098.88-0.44%9672,100647,064
2022-05-269.049.059.1490.00%5119,300174,507
2022-05-259.129.059.189.01-0.55%6629,700269,532
2022-05-249.389.19.389.02-1.94%9276,400696,575
2022-05-239.219.289.369.2+0.87%6837,700349,100
2022-05-209.449.29.459.2-2.65%9463,600589,968
2022-05-199.329.459.459.29+1.18%7933,200310,765
2022-05-189.329.349.49.29-0.11%7420,400190,518
2022-05-179.489.359.859.3-1.37%232129,9001,227,462
2022-05-169.39.489.549.26+1.17%15457,100535,834
2022-05-139.429.379.579.22-3.20%13661,000572,410
2022-05-129.539.689.729.42+0.10%145114,0001,091,938
2022-05-119.549.679.759.43+0.52%14686,000822,182
2022-05-069.689.629.759.53-0.62%119115,6001,109,539
2022-05-059.79.689.79.53+1.15%117111,8001,075,550
2022-05-049.549.579.579.46+1.48%149217,2002,072,276
2022-04-299.399.439.59.37+0.64%107112,0001,057,302
2022-04-289.259.379.659.25+0.54%259140,5001,321,716
2022-04-279.349.329.469.2-0.21%218190,8001,779,807
2022-04-269.399.349.589.03+1.52%192170,3001,592,254
2022-04-259.339.29.619.2-1.71%297198,5001,845,095
2022-04-229.749.3610.199.2-2.70%693661,5006,374,071
2022-04-219.749.629.859.36-0.93%511362,4003,509,424
2022-04-2010.989.7110.989.51-11.89%20411,908,80018,938,283
2022-04-199.4711.0211.459+23.13%121359,713,500103,119,192
2022-04-187.738.958.977.73+9.82%669610,1005,244,450
2022-04-158.078.158.397.52+0.99%296245,3001,972,972
2022-04-148.728.078.87.7-6.16%416490,4003,991,607
2022-04-138.648.69.018.55-1.94%15963,400552,812
2022-04-129.268.779.268.53-2.77%273151,9001,336,418
2022-04-119.029.029.359-1.20%8421,800199,577
2022-04-089.279.139.378.92-1.51%12769,100631,938
2022-04-079.099.279.698.85+3.58%294181,8001,689,944
2022-04-069.138.959.828.85-1.43%518277,0002,597,539
2022-04-059.449.089.978.51-3.81%813827,9007,787,283
2022-04-049.389.449.678.41+7.39%648494,0004,477,497
2022-04-019.318.799.48.51-4.25%444349,9003,131,193
2022-03-318.089.189.47.64+18.45%730670,9005,629,915
2022-03-307.777.758.097.28+4.87%235154,6001,205,256
2022-03-297.137.397.746.97+5.57%354228,6001,664,774
2022-03-287.9978.026.03-3.98%300282,9001,975,435
2022-02-256.197.297.496.19+17.77%351263,5001,847,705
2022-02-248.056.198.055.27-29.66%579580,1003,450,960
2022-02-228.68.89.137.57-1.01%413275,2002,231,471
2022-02-2110.28.8910.28.6-11.81%424434,2004,086,062
2022-02-1810.210.0810.4910-1.37%19978,000794,232
2022-02-1710.410.2210.5910.11-1.06%14667,700695,221
2022-02-1610.2710.3310.4710.17+0.78%212113,9001,179,523
2022-02-1510.0410.2510.2610+2.50%7443,000436,252
2022-02-1410.191010.2910-2.44%135109,3001,103,203
2022-02-1110.3810.2510.3810.15-1.25%10446,100470,768
2022-02-1010.1410.3810.4410.14+1.76%129108,4001,122,456
2022-02-0910.2610.210.4610.180.00%15269,300713,259
2022-02-0810.1710.210.2810.13+0.20%7942,100428,308
2022-02-0710.2910.1810.2910.14-0.88%6536,300370,355
2022-02-0410.3810.2710.4910.09-0.39%10263,200650,629
2022-02-0310.3310.3110.3410.11-0.48%10459,800608,956
2022-02-0210.4310.3610.6410.35-0.10%19377,500814,551
2022-02-0110.1110.3710.7910.06+2.17%640409,5004,291,776
2022-01-3110.2110.1510.4910.070.00%9739,600405,645
2022-01-2810.0310.1510.289.98+1.81%20691,000918,390
2022-01-279.99.9710.889.79+1.32%808584,3006,044,229
2022-01-269.619.849.859.61+3.04%12470,600689,037
2022-01-259.79.559.859.45-0.83%214127,3001,220,799
2022-01-2410.029.6310.139.59-4.46%213164,1001,615,831
2022-01-2110.2310.0810.3410.08-2.04%7939,800403,793
2022-01-2010.3910.2910.3910.2-0.29%5125,200259,156
2022-01-1910.1110.3210.3310.02+2.69%11090,400915,571
2022-01-1810.4310.0510.4610.05-3.92%219221,6002,245,387
2022-01-1710.6410.4610.7110.4-1.04%10796,8001,020,699
2022-01-1410.8410.5710.9510.35-1.95%239273,6002,891,771
2022-01-1310.8310.7811.0810.72-1.01%157111,7001,218,512
2022-01-1210.8210.891110.72+0.37%146110,1001,194,997
2022-01-1110.6610.8510.9710.64+1.31%11880,000867,281
2022-01-1010.7910.7110.9710.63-0.09%14577,800839,361
2022-01-0610.8210.7210.910.65-0.92%10062,100668,816
2022-01-0510.9310.8211.210.82-0.37%320152,3001,680,398
2022-01-0410.8410.8611.0510.8-0.18%231136,1001,488,660
2022-01-0310.6110.8811.1910.60.00%460302,5003,289,681

Архив котировок акции KLSB по годам

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