Кристалл (КЛВЗ)
KLVZ
2.922 ₽ -0.75% ↓История котировок KLVZ
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2.91 | 2.922 | 2.94 | 2.902 | -0.75% | 204 | 160,000 | 467,746 |
| 2026-04-16 | 2.908 | 2.944 | 2.956 | 2.908 | -0.20% | 262 | 218,500 | 641,416 |
| 2026-04-15 | 2.906 | 2.95 | 2.956 | 2.866 | +0.96% | 428 | 480,600 | 1,398,614 |
| 2026-04-14 | 3.056 | 2.922 | 3.084 | 2.856 | -4.38% | 1964 | 3,042,100 | 8,935,408 |
| 2026-04-13 | 3.088 | 3.056 | 3.088 | 3.044 | -0.20% | 226 | 211,700 | 647,993 |
| 2026-04-10 | 3.042 | 3.062 | 3.08 | 3.04 | +0.39% | 177 | 151,400 | 463,671 |
| 2026-04-09 | 3.036 | 3.05 | 3.076 | 3.036 | +0.66% | 144 | 76,900 | 234,454 |
| 2026-04-08 | 3.042 | 3.03 | 3.092 | 3.03 | -0.66% | 199 | 160,000 | 488,245 |
| 2026-04-07 | 3.064 | 3.05 | 3.108 | 3.038 | -1.55% | 201 | 148,300 | 454,626 |
| 2026-04-06 | 3.054 | 3.098 | 3.128 | 3.03 | +1.51% | 447 | 508,800 | 1,563,871 |
| 2026-04-03 | 3.024 | 3.052 | 3.1 | 3.024 | +0.79% | 229 | 180,700 | 554,073 |
| 2026-04-02 | 3.042 | 3.028 | 3.056 | 3.02 | -0.59% | 152 | 134,000 | 406,426 |
| 2026-04-01 | 3.034 | 3.046 | 3.064 | 3.034 | +0.20% | 136 | 63,900 | 194,544 |
| 2026-03-31 | 3.058 | 3.04 | 3.068 | 3.012 | +0.80% | 212 | 244,500 | 743,045 |
| 2026-03-30 | 3.084 | 3.016 | 3.106 | 2.992 | -2.14% | 1011 | 879,200 | 2,674,857 |
| 2026-03-27 | 3.098 | 3.082 | 3.106 | 3.08 | -0.26% | 175 | 136,000 | 419,666 |
| 2026-03-26 | 3.09 | 3.09 | 3.108 | 3.08 | -0.19% | 177 | 91,000 | 281,385 |
| 2026-03-25 | 3.104 | 3.096 | 3.132 | 3.088 | -0.19% | 225 | 157,800 | 488,979 |
| 2026-03-24 | 3.108 | 3.102 | 3.138 | 3.058 | -0.39% | 300 | 507,300 | 1,573,031 |
| 2026-03-23 | 3.15 | 3.114 | 3.15 | 3.1 | -0.95% | 249 | 254,400 | 791,092 |
| 2026-03-20 | 3.112 | 3.144 | 3.148 | 3.112 | +0.45% | 143 | 110,000 | 345,162 |
| 2026-03-19 | 3.154 | 3.13 | 3.168 | 3.1 | -0.82% | 600 | 546,800 | 1,706,706 |
| 2026-03-18 | 3.154 | 3.156 | 3.164 | 3.146 | +0.13% | 112 | 110,800 | 349,428 |
| 2026-03-17 | 3.168 | 3.152 | 3.168 | 3.14 | -0.44% | 146 | 95,600 | 301,309 |
| 2026-03-16 | 3.158 | 3.166 | 3.182 | 3.152 | +0.38% | 225 | 283,000 | 896,763 |
| 2026-03-13 | 3.162 | 3.154 | 3.196 | 3.154 | -0.25% | 167 | 87,900 | 278,470 |
| 2026-03-12 | 3.202 | 3.162 | 3.202 | 3.158 | +0.25% | 137 | 117,700 | 372,334 |
| 2026-03-11 | 3.158 | 3.154 | 3.23 | 3.136 | 0.00% | 454 | 809,000 | 2,570,472 |
| 2026-03-10 | 3.136 | 3.154 | 3.17 | 3.122 | +0.25% | 173 | 119,600 | 377,226 |
| 2026-03-09 | 3.144 | 3.146 | 3.176 | 3.128 | -0.06% | 249 | 299,100 | 941,248 |
| 2026-03-06 | 3.216 | 3.148 | 3.246 | 3.09 | -1.93% | 727 | 1,403,200 | 4,421,653 |
| 2026-03-05 | 3.21 | 3.21 | 3.248 | 3.206 | +0.06% | 164 | 335,400 | 1,078,998 |
| 2026-03-04 | 3.198 | 3.208 | 3.23 | 3.194 | +0.50% | 111 | 240,500 | 773,432 |
| 2026-03-03 | 3.228 | 3.192 | 3.25 | 3.178 | +0.25% | 230 | 414,100 | 1,331,378 |
| 2026-03-02 | 3.266 | 3.184 | 3.286 | 3.184 | -2.03% | 540 | 639,500 | 2,053,717 |
| 2026-02-27 | 3.254 | 3.25 | 3.266 | 3.24 | +0.25% | 92 | 53,700 | 174,494 |
| 2026-02-26 | 3.248 | 3.242 | 3.27 | 3.224 | +0.12% | 213 | 243,700 | 790,793 |
| 2026-02-25 | 3.194 | 3.238 | 3.288 | 3.182 | +1.76% | 492 | 923,000 | 2,997,914 |
| 2026-02-24 | 3.2 | 3.182 | 3.22 | 3.172 | -0.50% | 313 | 588,500 | 1,880,454 |
| 2026-02-20 | 3.176 | 3.198 | 3.212 | 3.176 | +0.50% | 104 | 182,000 | 581,437 |
| 2026-02-19 | 3.188 | 3.182 | 3.198 | 3.176 | -0.50% | 153 | 293,000 | 933,769 |
| 2026-02-18 | 3.19 | 3.198 | 3.212 | 3.172 | +0.31% | 182 | 158,100 | 503,673 |
| 2026-02-17 | 3.19 | 3.188 | 3.218 | 3.188 | -0.44% | 147 | 263,600 | 843,519 |
| 2026-02-16 | 3.192 | 3.202 | 3.23 | 3.174 | -0.12% | 243 | 341,400 | 1,092,626 |
| 2026-02-13 | 3.216 | 3.206 | 3.234 | 3.184 | -0.25% | 211 | 382,200 | 1,227,347 |
| 2026-02-12 | 3.18 | 3.214 | 3.216 | 3.18 | +0.50% | 141 | 155,000 | 496,972 |
| 2026-02-11 | 3.19 | 3.198 | 3.21 | 3.166 | +0.25% | 182 | 252,100 | 805,328 |
| 2026-02-10 | 3.21 | 3.19 | 3.21 | 3.172 | +0.50% | 151 | 156,200 | 498,277 |
| 2026-02-09 | 3.23 | 3.174 | 3.236 | 3.142 | -1.37% | 507 | 623,400 | 1,989,205 |
| 2026-02-06 | 3.238 | 3.218 | 3.248 | 3.214 | -0.80% | 205 | 219,300 | 707,728 |
| 2026-02-05 | 3.276 | 3.244 | 3.33 | 3.224 | -1.34% | 292 | 397,700 | 1,291,262 |
| 2026-02-04 | 3.306 | 3.288 | 3.33 | 3.28 | -0.36% | 427 | 694,300 | 2,299,765 |
| 2026-02-03 | 3.292 | 3.3 | 3.3 | 3.252 | +0.92% | 300 | 573,000 | 1,885,878 |
| 2026-02-02 | 3.276 | 3.27 | 3.328 | 3.212 | -0.37% | 531 | 1,013,700 | 3,320,290 |
| 2026-01-30 | 3.19 | 3.282 | 3.398 | 3.12 | +3.27% | 1490 | 3,216,900 | 10,471,114 |
| 2026-01-29 | 3.19 | 3.178 | 3.22 | 3.134 | -0.13% | 726 | 1,571,300 | 5,002,542 |
| 2026-01-28 | 3.214 | 3.182 | 3.248 | 3.14 | -0.62% | 537 | 1,392,700 | 4,461,700 |
| 2026-01-27 | 3.23 | 3.202 | 3.252 | 3.16 | -1.17% | 471 | 1,146,500 | 3,688,616 |
| 2026-01-26 | 3.234 | 3.24 | 3.296 | 3.232 | 0.00% | 487 | 711,200 | 2,315,893 |
| 2026-01-23 | 3.262 | 3.24 | 3.3 | 3.216 | +0.68% | 523 | 1,525,500 | 4,964,858 |
| 2026-01-22 | 3.17 | 3.218 | 3.35 | 3.16 | +1.90% | 1905 | 4,065,400 | 13,192,926 |
| 2026-01-21 | 3.154 | 3.158 | 3.176 | 3.132 | +0.64% | 251 | 385,300 | 1,213,447 |
| 2026-01-20 | 3.166 | 3.138 | 3.178 | 3.126 | -1.07% | 310 | 443,500 | 1,396,372 |
| 2026-01-19 | 3.17 | 3.172 | 3.2 | 3.15 | +0.32% | 439 | 560,100 | 1,777,105 |
| 2026-01-16 | 3.15 | 3.162 | 3.2 | 3.126 | +0.44% | 419 | 894,000 | 2,823,338 |
| 2026-01-15 | 3.116 | 3.148 | 3.158 | 3.116 | +0.58% | 222 | 465,700 | 1,466,225 |
| 2026-01-14 | 3.136 | 3.13 | 3.138 | 3.106 | +0.19% | 227 | 439,000 | 1,373,299 |
| 2026-01-13 | 3.122 | 3.124 | 3.162 | 3.11 | -0.19% | 341 | 685,500 | 2,148,621 |
| 2026-01-12 | 3.09 | 3.13 | 3.13 | 3.09 | +1.03% | 253 | 344,300 | 1,071,887 |
| 2026-01-09 | 3.084 | 3.098 | 3.106 | 3.084 | +0.26% | 151 | 182,500 | 565,123 |
| 2026-01-08 | 3.1 | 3.09 | 3.118 | 3.078 | -0.52% | 255 | 277,600 | 857,397 |
| 2026-01-06 | 3.112 | 3.106 | 3.124 | 3.102 | -0.32% | 150 | 170,000 | 529,100 |
| 2026-01-05 | 3.106 | 3.116 | 3.124 | 3.072 | 0.00% | 292 | 281,100 | 870,434 |