Ковровский механический завод

KMEZ

1342 ₽ +0.15% ↑

История котировок KMEZ

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2017-12-29	370	368	371	360	-1.08%	103	963	352,104
2017-12-28	363	372	377	363	+2.48%	97	441	162,156
2017-12-27	363	363	363	358	+0.83%	33	824	297,810
2017-12-26	367	360	371	359	-2.70%	211	3,568	1,292,738
2017-12-25	370	370	377	365	-1.60%	220	2,188	808,344
2017-12-22	381	376	381	375	-1.83%	63	609	229,881
2017-12-21	390	383	400	370	-1.29%	273	2,724	1,059,921
2017-12-20	388	388	388	388	-0.26%	5	9	3,492
2017-12-19	393	389	393	389	0.00%	12	36	14,055
2017-12-18	390	389	392	388	-0.26%	14	42	16,435
2017-12-15	390	390	391	385	+0.26%	26	68	26,389
2017-12-14	387	389	389	380	+1.04%	52	422	161,974
2017-12-13	399	385	399	384	-3.75%	57	110	42,917
2017-12-12	399	400	403	396	0.00%	31	94	37,754
2017-12-11	385	400	417	381	+3.36%	158	714	286,868
2017-12-08	382	387	401	378	+1.57%	165	1,049	415,037
2017-12-07	391	381	399	376	-2.31%	82	272	103,782
2017-12-06	385	390	395	377	+0.52%	66	1,744	682,274
2017-12-05	384	388	388	384	0.00%	2	2	772
2017-12-04	386	388	388	386	+1.04%	2	6	2,326
2017-12-01	389	384	389	384	-1.29%	5	39	15,130
2017-11-30	384	389	389	382	+1.04%	11	84	32,193
2017-11-29	390	385	390	385	-1.53%	7	13	5,031
2017-11-28	388	391	391	387	-0.26%	4	4	1,554
2017-11-27	392	392	392	392	+0.51%	1	1	392
2017-11-24	391	390	392	390	0.00%	9	58	22,688
2017-11-23	390	390	390	390	0.00%	6	21	8,190
2017-11-21	384	390	390	379	+1.04%	29	439	170,885
2017-11-20	386	386	386	386	+0.78%	1	1	386
2017-11-17	387	383	388	383	-0.26%	7	12	4,614
2017-11-16	395	384	399	378	-2.54%	71	197	76,444
2017-11-15	397	394	399	394	-1.50%	28	134	52,899
2017-11-14	398	400	400	396	+0.25%	20	123	49,094
2017-11-13	400	399	404	399	-0.50%	15	130	52,124
2017-11-10	399	401	401	397	+0.75%	24	142	56,821
2017-11-09	399	398	408	398	-1.00%	5	7	2,805
2017-11-08	404	402	405	400	-0.99%	7	12	4,827
2017-11-07	406	406	406	401	-0.73%	13	157	62,998
2017-11-03	408	409	410	408	+1.24%	23	351	143,837
2017-11-02	407	404	407	398	+1.25%	16	263	105,647
2017-11-01	406	399	407	399	-0.50%	6	58	23,196
2017-10-31	401	401	406	399	-0.25%	17	775	309,576
2017-10-30	408	402	410	399	-1.47%	20	422	168,616
2017-10-27	396	408	408	396	+2.26%	27	54	21,801
2017-10-26	393	399	399	393	+1.79%	4	15	5,972
2017-10-25	393	392	393	392	0.00%	5	16	6,275
2017-10-24	398	392	400	391	-2.97%	52	515	202,702
2017-10-23	397	404	405	391	-0.25%	39	263	104,812
2017-10-20	399	405	405	375	+1.50%	217	727	283,356
2017-10-19	405	399	405	399	-1.24%	6	6	2,405
2017-10-18	400	404	404	396	-0.25%	43	73	29,142
2017-10-17	404	405	405	401	+0.25%	8	10	4,033
2017-10-16	404	404	405	397	+0.25%	39	101	40,351
2017-10-13	405	403	405	403	-0.25%	12	22	8,887
2017-10-12	404	404	412	403	-0.25%	17	28	11,367
2017-10-11	408	405	408	405	-0.74%	7	15	6,080
2017-10-10	409	408	410	405	-0.24%	37	62	25,251
2017-10-09	416	409	417	397	-2.85%	133	3,282	1,311,294
2017-10-06	412	421	428	411	+1.20%	70	120	50,656
2017-10-05	414	416	418	412	+0.24%	13	15	6,208
2017-10-04	409	415	430	408	+1.22%	73	552	235,487
2017-10-03	418	410	418	410	-0.73%	7	7	2,884
2017-10-02	416	413	423	413	+1.47%	52	129	54,079
2017-09-29	409	407	409	407	-2.40%	6	6	2,447
2017-09-28	408	417	417	408	+3.47%	14	725	297,909
2017-09-27	414	403	414	403	-1.71%	7	7	2,860
2017-09-26	415	410	418	410	0.00%	19	261	108,716
2017-09-25	416	410	420	402	-1.20%	44	367	152,992
2017-09-22	407	415	415	406	+0.73%	27	584	241,114
2017-09-21	403	412	415	390	+1.73%	98	600	243,094
2017-09-20	396	405	418	396	+4.92%	84	243	100,082
2017-09-19	404	386	404	386	-3.50%	23	207	82,394
2017-09-18	393	400	400	386	-0.50%	14	17	6,732
2017-09-15	402	402	403	393	+2.03%	9	9	3,611
2017-09-14	387	394	408	385	+2.07%	36	87	35,032
2017-09-13	395	386	397	385	-2.53%	35	84	32,669
2017-09-12	400	396	410	390	-3.65%	34	387	153,269
2017-09-11	384	411	419	378	+7.03%	920	7,132	2,876,944
2017-09-08	380	384	384	380	+0.52%	18	60	22,926
2017-09-07	382	382	382	382	+0.26%	1	8	3,056
2017-09-06	378	381	381	372	-0.26%	28	151	56,512
2017-09-05	371	382	383	371	+3.52%	41	751	283,725
2017-09-04	373	369	373	367	-0.81%	43	126	46,696
2017-09-01	372	372	376	372	-0.27%	5	5	1,870
2017-08-31	373	373	373	373	-1.32%	1	1	373
2017-08-30	373	378	378	373	+1.61%	19	234	87,737
2017-08-29	368	372	376	368	+1.09%	23	48	17,844
2017-08-28	372	368	375	368	-2.13%	13	35	12,939
2017-08-25	372	376	376	372	+1.08%	16	1,680	629,955
2017-08-24	367	372	372	365	+0.54%	11	313	115,806
2017-08-23	370	370	370	366	+0.82%	8	53	19,604
2017-08-22	374	367	376	366	-1.08%	83	167	61,822
2017-08-21	377	371	378	371	-1.85%	52	299	112,033
2017-08-18	376	378	380	375	+0.53%	15	109	41,194
2017-08-17	377	376	377	376	-1.05%	9	16	6,028
2017-08-16	373	380	394	373	+0.53%	490	3,458	1,328,477
2017-08-15	374	378	378	371	+1.07%	13	31	11,612
2017-08-14	386	374	386	372	-0.80%	74	116	43,800
2017-08-11	377	377	408	375	-0.53%	89	175	67,956
2017-08-10	379	379	386	374	+0.53%	27	59	22,524
2017-08-09	386	377	392	375	-1.31%	74	133	50,670
2017-08-08	386	382	386	382	+0.53%	3	7	2,686
2017-08-07	383	380	389	378	-2.31%	23	104	39,589
2017-08-04	389	389	389	389	+0.26%	5	5	1,945
2017-08-03	388	388	388	388	0.00%	3	8	3,104
2017-08-02	383	388	388	383	+2.11%	15	21	8,124
2017-08-01	389	380	394	379	-1.55%	61	132	50,395
2017-07-31	387	386	387	386	-1.03%	17	17	6,578
2017-07-28	392	390	392	390	-0.51%	13	13	5,080
2017-07-27	393	392	398	392	+2.08%	36	42	16,580
2017-07-26	390	384	390	382	-1.29%	44	2,576	989,275
2017-07-25	390	389	408	380	+1.30%	701	3,744	1,448,564
2017-07-24	391	384	392	378	-2.04%	21	194	75,584
2017-07-21	399	392	399	384	-2.00%	52	54	21,279
2017-07-20	383	400	417	383	+5.82%	246	1,432	574,537
2017-07-19	380	378	381	371	+0.27%	21	34	12,769
2017-07-18	377	377	377	377	0.00%	6	6	2,262
2017-07-17	378	377	378	370	0.00%	27	156	58,422
2017-07-14	378	377	384	377	-0.26%	8	65	24,633
2017-07-13	384	378	387	372	-2.33%	26	129	49,414
2017-07-12	382	387	387	379	+0.78%	22	61	23,456
2017-07-11	376	384	384	375	+2.40%	24	236	88,735
2017-07-10	374	375	375	374	+0.54%	3	7	2,621
2017-07-07	373	373	373	373	0.00%	2	13	4,849
2017-07-05	372	373	373	372	+0.27%	2	5	1,864
2017-07-04	370	372	372	370	+0.54%	11	131	48,490
2017-07-03	374	370	374	360	-0.80%	46	129	47,096
2017-06-30	373	373	373	373	-1.84%	1	1	373
2017-06-29	373	380	380	370	+1.33%	16	173	64,193
2017-06-28	373	375	384	370	+1.35%	72	114	42,769
2017-06-27	379	370	379	370	-2.63%	37	66	24,518
2017-06-26	380	380	380	380	0.00%	5	136	51,680
2017-06-23	381	380	383	380	-0.26%	6	71	27,031
2017-06-22	377	381	381	369	+1.06%	13	119	45,173
2017-06-21	377	377	385	375	+2.17%	40	209	79,713
2017-06-20	381	369	384	367	-2.89%	49	148	56,108
2017-06-19	372	380	380	365	+1.88%	40	305	115,826
2017-06-16	367	373	378	367	+2.75%	20	56	20,789
2017-06-15	372	363	372	362	-2.16%	14	40	14,769
2017-06-14	372	371	372	371	-1.07%	4	7	2,603
2017-06-13	375	375	376	356	-0.79%	22	81	29,240
2017-06-09	368	378	384	368	+3.85%	40	46	17,243
2017-06-08	371	364	374	364	-1.36%	29	54	19,869
2017-06-07	373	369	378	367	+0.54%	63	82	30,366
2017-06-06	367	367	384	365	0.00%	102	126	46,990
2017-06-05	374	367	374	367	-0.27%	40	125	46,224
2017-06-02	373	368	375	367	-1.87%	47	98	36,525
2017-06-01	375	375	375	374	-0.27%	12	220	82,499
2017-05-31	375	376	385	375	+0.27%	49	144	54,207
2017-05-30	375	375	384	375	+0.54%	36	152	57,407
2017-05-29	376	373	376	373	-0.80%	15	55	20,587
2017-05-26	366	376	397	366	+3.30%	361	685	263,474
2017-05-25	371	364	375	358	-2.93%	56	555	205,408
2017-05-24	363	375	378	362	+2.74%	147	299	111,060
2017-05-23	378	365	381	360	-3.69%	139	1,884	685,651
2017-05-22	375	379	383	373	+1.07%	57	148	55,873
2017-05-19	389	375	392	367	-3.85%	166	843	315,938
2017-05-18	393	390	393	351	-2.50%	159	716	269,426
2017-05-17	412	400	412	391	-3.15%	115	304	121,116
2017-05-16	390	413	419	389	+5.09%	104	343	136,813
2017-05-15	398	393	403	390	-1.75%	56	286	113,185
2017-05-12	397	400	415	393	+0.50%	94	408	164,564
2017-05-11	389	398	398	389	+1.27%	25	208	81,713
2017-05-10	389	393	393	383	-0.25%	47	149	57,625
2017-05-05	393	394	395	390	-0.51%	11	22	8,635
2017-05-04	394	396	396	386	+0.51%	42	125	48,628
2017-05-03	400	394	405	386	-3.19%	45	91	35,617
2017-05-02	396	407	407	394	+0.99%	25	42	16,888
2017-04-28	401	403	406	386	-1.23%	86	263	104,059
2017-04-27	394	408	408	391	+2.77%	30	73	29,030
2017-04-26	390	397	397	385	+0.51%	28	36	14,114
2017-04-25	384	395	395	381	+0.51%	20	56	21,706
2017-04-24	393	393	425	380	+0.77%	147	740	294,431
2017-04-21	387	390	390	383	+0.78%	23	131	50,673
2017-04-20	387	387	387	380	-1.78%	30	102	38,906
2017-04-19	387	394	394	383	+0.51%	30	139	53,564
2017-04-18	389	392	395	385	-1.01%	29	157	61,092
2017-04-17	397	396	397	386	-0.50%	25	98	38,361
2017-04-14	392	398	398	385	+0.51%	23	101	39,422
2017-04-13	386	396	397	380	+0.51%	30	94	36,802
2017-04-12	390	394	394	387	+1.03%	12	49	19,141
2017-04-11	387	390	393	379	-0.51%	36	111	42,929
2017-04-10	393	392	394	385	0.00%	29	237	92,761
2017-04-07	393	392	393	390	-1.51%	13	30	11,752
2017-04-06	394	398	398	391	+0.76%	11	29	11,430
2017-04-05	391	395	395	390	-0.25%	16	36	14,092
2017-04-04	401	396	401	390	-2.94%	59	1,289	503,439
2017-04-03	399	408	408	399	+0.74%	26	28	11,332
2017-03-31	408	405	412	385	-2.41%	42	152	60,123
2017-03-30	398	415	420	398	+4.27%	63	188	76,337
2017-03-29	390	398	398	384	+1.27%	31	165	64,391
2017-03-28	391	393	398	387	0.00%	24	298	116,381
2017-03-27	394	393	395	393	-0.51%	4	55	21,719
2017-03-24	386	395	400	386	+2.07%	53	383	149,960
2017-03-23	387	387	387	387	+1.04%	1	1	387
2017-03-22	385	383	385	383	-1.79%	11	19	7,302
2017-03-21	385	390	390	384	+1.30%	25	57	22,019
2017-03-20	395	385	398	371	-3.27%	90	396	151,306
2017-03-17	401	398	410	390	+0.25%	67	208	83,214
2017-03-16	388	397	397	388	+2.32%	13	37	14,476
2017-03-15	384	388	388	383	+1.57%	37	187	72,039
2017-03-14	396	382	396	378	-4.26%	123	443	170,050
2017-03-13	382	399	400	379	+3.64%	69	623	244,829
2017-03-10	393	385	397	373	-1.53%	123	2,925	1,105,161
2017-03-09	408	391	408	381	-3.22%	127	895	350,890
2017-03-07	410	404	410	403	-1.94%	19	46	18,652
2017-03-06	415	412	418	411	-1.20%	8	104	43,298
2017-03-03	408	417	417	400	+0.48%	35	126	51,136
2017-03-02	413	415	415	411	+0.73%	11	22	9,085
2017-03-01	401	412	422	400	+0.49%	84	210	86,695
2017-02-28	417	410	417	393	-0.97%	231	2,432	967,071
2017-02-27	419	414	430	403	-1.43%	105	1,110	457,469
2017-02-24	431	420	431	410	-6.04%	80	1,513	631,344
2017-02-22	448	447	449	426	+0.45%	29	34	15,107
2017-02-21	448	445	448	411	-0.89%	193	555	236,419
2017-02-20	446	449	475	438	+0.67%	151	424	192,002
2017-02-17	438	446	500	421	+1.83%	621	5,124	2,377,968
2017-02-16	437	438	438	437	+1.15%	3	5	2,187
2017-02-15	437	433	438	433	-1.81%	54	283	123,092
2017-02-14	445	441	450	421	+0.46%	71	392	175,520
2017-02-13	444	439	444	429	+0.69%	9	16	6,968
2017-02-10	432	436	445	426	-0.23%	74	245	105,714
2017-02-09	416	437	445	415	+5.30%	97	1,348	592,717
2017-02-08	420	415	428	403	0.00%	42	499	205,849
2017-02-07	414	415	430	414	+0.73%	67	478	202,248
2017-02-06	409	412	412	406	+0.73%	16	83	33,998
2017-02-03	402	409	414	400	+0.99%	101	575	233,176
2017-02-02	407	405	419	400	-0.74%	76	1,913	767,363
2017-02-01	407	408	417	403	-0.49%	48	469	192,379
2017-01-31	410	410	413	404	0.00%	27	680	277,400
2017-01-30	415	410	415	404	-1.20%	42	391	159,536
2017-01-27	410	415	424	409	+1.22%	134	1,191	489,834
2017-01-26	409	410	410	400	+0.24%	72	1,758	706,723
2017-01-25	401	409	409	401	+0.74%	5	10	4,070
2017-01-24	401	406	408	400	0.00%	18	140	56,959
2017-01-23	403	406	410	400	-0.73%	47	934	374,363
2017-01-20	407	409	410	393	0.00%	93	1,320	527,795
2017-01-19	409	409	409	400	-1.45%	148	4,753	1,902,706
2017-01-17	408	415	415	408	0.00%	13	104	42,827
2017-01-16	427	415	429	406	-4.38%	102	557	232,212
2017-01-13	438	434	438	427	+1.64%	9	16	6,912
2017-01-12	431	427	432	427	-0.70%	17	46	19,743
2017-01-11	431	430	439	420	-0.23%	27	111	47,895
2017-01-10	433	431	450	420	-0.46%	117	354	154,170
2017-01-09	413	433	433	411	+4.34%	88	347	147,936
2017-01-06	416	415	416	415	-1.43%	6	7	2,906
2017-01-05	421	421	421	416	0.00%	7	29	12,182
2017-01-04	421	421	426	410	-1.64%	33	203	86,193
2017-01-03	410	428	440	405	0.00%	110	542	226,816

Архив котировок акции KMEZ по годам

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