Ковровский механический завод

KMEZ

  1342 ₽  +0.15% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Ковровский механический завод
  5. История котировок
  6. 2018

История котировок KMEZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2018-12-293473503573470.00%7134,590
2018-12-28342350392342+1.45%2522,549918,831
2018-12-27337345345333+4.23%4012341,742
2018-12-26336331336330-2.07%2217558,210
2018-12-25337338338332-1.46%2326086,660
2018-12-24337343343337+1.18%5144,724
2018-12-21340339340339-1.74%320268,678
2018-12-20344345345344+0.29%22689
2018-12-19342344344340-0.86%772,389
2018-12-18343347347343-0.57%493,119
2018-12-17337349350337+3.25%405117,553
2018-12-14343338344338-0.88%1526691,246
2018-12-13342341342340-0.58%23248,177
2018-12-12348343348343-1.44%9155,160
2018-12-11343348348343+2.05%143010,342
2018-12-10348341348341-2.01%2721473,482
2018-12-07350348352348+0.29%8238,079
2018-12-06349347349343-0.29%168830,421
2018-12-05348348349348+0.29%693,138
2018-12-043473473473470.00%11347
2018-12-03358347358347-2.80%259934,632
2018-11-29356357357356+0.56%94817,128
2018-11-28353355355346+2.60%103913,732
2018-11-27348346357346+0.87%2620070,940
2018-11-26353343353343-3.38%518162,114
2018-11-233553553553550.00%1103,550
2018-11-22354355355352+0.57%225118,042
2018-11-21353353353353+0.57%22706
2018-11-20346351354344-0.57%214716,402
2018-11-193533533533530.00%272,471
2018-11-16349353353349+1.73%6175,953
2018-11-15353347358341-1.70%67599207,177
2018-11-14341353353341+2.62%213813,241
2018-11-13347344347344-3.10%115117,578
2018-11-12356355356355+1.43%2124,270
2018-11-09358350358343-1.13%38575201,035
2018-11-08344354355340+4.12%3514249,102
2018-11-07343340349340-0.87%28570195,355
2018-11-063473433473400.00%816857,634
2018-11-02351343351343-2.28%12423145,953
2018-11-01356351357348-1.13%1615052,713
2018-10-31352355356352+1.14%2018565,707
2018-10-30358351358343-1.96%124916,929
2018-10-29355358358341+0.56%147626,930
2018-10-25337356357331+3.49%66826280,880
2018-10-24349344349334-0.86%48739251,004
2018-10-23351347361347-3.07%28316110,622
2018-10-223603583623500.00%128530,422
2018-10-19349358359341+2.87%52398140,628
2018-10-18348348348348+3.26%551,740
2018-10-17339337344337-0.30%84214,172
2018-10-16343338344338-2.87%125518,727
2018-10-15348348348348+1.46%11348
2018-10-12341343360341+2.39%87410145,827
2018-10-11334335342334-0.89%93812,741
2018-10-10338338338334-0.29%8196,371
2018-10-09339339339339+1.80%22678
2018-10-08337333337333-0.89%5818260,848
2018-10-05338336338336-1.18%451,685
2018-10-04352340359340-3.13%152367128,155
2018-10-03342351351338+3.24%6020771,476
2018-10-023403403403400.00%2196,460
2018-10-013403403403400.00%2134,420
2018-09-28338340344338+2.10%318428,673
2018-09-27338333338333-1.77%5103,360
2018-09-26334339339333+1.19%1114247,354
2018-09-25334335338332-0.59%8227,346
2018-09-24337337337337-0.59%11337
2018-09-21333339339332+1.50%451,674
2018-09-20339334339334-1.76%354214,123
2018-09-19340340358340+0.89%15819567,607
2018-09-183373373373340.00%562,016
2018-09-17337337337337-0.88%331,011
2018-09-14341340347336-0.58%205619,011
2018-09-13332342364327+1.79%192649223,486
2018-09-12333336338329+0.60%5910635,231
2018-09-11334334343332+0.30%8299,695
2018-09-10335333340330-0.60%186220,611
2018-09-07336335342335-1.18%772,364
2018-09-06337339339330-0.29%2219565,603
2018-09-04344340344340-1.73%10113,761
2018-09-03350346351345-1.14%4238,046
2018-08-31347350362330+2.64%136439148,582
2018-08-30346341346341-1.45%13144,799
2018-08-28338346354338+2.37%395418,682
2018-08-27337338338329+0.60%3014247,008
2018-08-24347336347333-3.45%377425,052
2018-08-23363348364348-3.06%4118165,437
2018-08-22353359360335+3.46%54360128,723
2018-08-21333347359324+3.27%121559192,502
2018-08-20343336343330-2.04%3225383,860
2018-08-17344343348339-0.58%124615,665
2018-08-16358345359345-1.99%4619770,240
2018-08-15341352359337+3.23%59326115,121
2018-08-14329341351326+3.02%111484165,072
2018-08-13325331331322+1.85%388327,174
2018-08-10328325328325-0.31%8144,572
2018-08-09331326331325-1.51%236119,957
2018-08-08330331331328-0.30%11278,912
2018-08-07331332332331+0.30%148227,154
2018-08-06329331331329+0.61%5185,939
2018-08-03329329329329-0.30%151,645
2018-08-023283303303250.00%77524,438
2018-08-01335330337321-2.08%1373,3931,105,864
2018-07-31334337337332+0.30%7103,345
2018-07-303363363363360.00%2103,360
2018-07-27334336336330+0.60%1712140,432
2018-07-26338334338330-1.18%2816554,814
2018-07-25331338341331+2.42%46320107,377
2018-07-24328330330322+0.61%396621,489
2018-07-23330328332328-0.91%2723677,506
2018-07-20334331339330-0.60%4412441,489
2018-07-19340333340333-2.06%32377125,959
2018-07-18337340340337+0.89%176321,237
2018-07-17341337341336-1.17%178027,051
2018-07-16341341341341-0.29%272,387
2018-07-13339342342338+0.59%6217,124
2018-07-123443403443390.00%8206,835
2018-07-11342340342339-0.87%893,067
2018-07-09343343343338+0.29%107826,445
2018-07-06340342342340+0.88%75518,724
2018-07-05341339341339-0.88%7103,393
2018-07-04339342342337-0.29%7268,812
2018-07-03340343343340+0.88%55920,183
2018-07-02339340340335-1.16%2321873,413
2018-06-29338344344338+0.58%4227,511
2018-06-28340342342340+0.59%53712,594
2018-06-27340340340340+0.59%4165,440
2018-06-26341338341338-0.59%84013,559
2018-06-22344340347340-1.16%1516456,376
2018-06-21344344344344+0.29%11344
2018-06-20341343343338+1.48%88428,674
2018-06-19338338342336-0.88%1211438,613
2018-06-18340341341339-0.58%7196,474
2018-06-15343343343343+0.59%11343
2018-06-13341341341341-2.01%231,023
2018-06-11348348348348+1.46%22696
2018-06-093433433433430.00%11343
2018-06-08346343346339-0.87%125719,487
2018-06-07344346346344+0.29%9155,177
2018-06-06346345346345-0.58%4237,948
2018-06-053463473473460.00%4196,587
2018-06-043463473473460.00%331,040
2018-06-01348347348337-0.57%3114348,869
2018-05-313493493493490.00%141,396
2018-05-29350349351349-0.29%63010,510
2018-05-28346350350346+0.86%372,428
2018-05-25348347350347-0.29%15495172,523
2018-05-24350348362340-0.29%1162,212770,856
2018-05-23350349350349-0.29%582,799
2018-05-22349350350347+1.16%8165,588
2018-05-21350346350346-0.86%21530183,648
2018-05-18351349353349-0.29%2120270,732
2018-05-17359350360345-2.51%71998347,518
2018-05-16361359363359-0.28%13447161,908
2018-05-15362360362360+0.28%22722
2018-05-14361359364351+0.28%5314651,882
2018-05-11356358366353-0.28%4120473,738
2018-05-10353359359351+1.99%40359126,613
2018-05-08362352366352-2.22%5018867,117
2018-05-07364360365359-0.55%7196,865
2018-05-04361362362361+1.12%310036,198
2018-05-033543583603540.00%8134,662
2018-05-02363358366358-0.56%103713,481
2018-04-30363360363360-0.83%8186,503
2018-04-28357363364357+1.40%43637229,193
2018-04-27355358360352+0.85%62783280,122
2018-04-26354355355351+0.28%34679239,031
2018-04-253573543603540.00%1010638,076
2018-04-24358354359350+0.28%421,005352,503
2018-04-23355353356353-0.56%206924,479
2018-04-20357355361350+0.57%57869304,641
2018-04-19354353358353-1.12%1711741,501
2018-04-18353357357352+1.13%268429,822
2018-04-17355353355350-0.56%6310236,006
2018-04-16358355358345-0.56%4714451,143
2018-04-13357357364346-0.28%116933327,563
2018-04-123563583583560.00%1310336,678
2018-04-11359358359358-0.56%1314050,144
2018-04-10351360360350+1.41%48553194,624
2018-04-09365355365350-4.05%1832,9691,059,390
2018-04-06367370370367+1.37%153512,905
2018-04-053653653663650.00%4145,121
2018-04-043663653683630.00%148731,631
2018-04-03369365369362-1.08%216925,099
2018-04-023673693693640.00%167728,117
2018-03-30369369369369-0.27%282,952
2018-03-29375370375363-0.27%5913649,810
2018-03-283703713713700.00%71,032381,842
2018-03-273713713713710.00%11371
2018-03-26371371372370-0.80%118631,836
2018-03-23376374378371+0.27%2916963,320
2018-03-22370373390370+0.81%146841319,908
2018-03-21369370390367+0.82%2271,582597,176
2018-03-20368367368367-0.27%82810,294
2018-03-193663683683630.00%288832,100
2018-03-16372368372363-1.08%6323184,664
2018-03-153703723763690.00%217527,934
2018-03-14373372373370-0.80%8238,545
2018-03-13371375377370+1.08%256122,713
2018-03-12371371375370+0.27%395219,363
2018-03-09370370370370+0.27%11370
2018-03-07368369371368-0.27%132910,721
2018-03-063683703703670.00%3211843,449
2018-03-053743703743690.00%9269,629
2018-03-02369370370369+0.54%372,584
2018-03-01368368370368-1.08%123412,540
2018-02-28373372373368-1.06%19343126,973
2018-02-27373376377373+0.27%48230,908
2018-02-26373375381373+1.08%259937,339
2018-02-22371371373367+0.27%882,962
2018-02-21368370371364-0.27%34370136,627
2018-02-20370371372366+1.37%464817,689
2018-02-19373366375366-1.08%388230,333
2018-02-16366370373366+0.82%213011,074
2018-02-15369367387367+0.27%78337127,160
2018-02-14368366377361-0.27%83792290,752
2018-02-133653673673640.00%9207,330
2018-02-12378367378362-2.13%1301,518553,177
2018-02-09381375381375-1.32%118130,445
2018-02-08374380383374+1.88%124015,210
2018-02-07373373386370+2.19%1332,634998,609
2018-02-06371365371365-2.41%45297108,743
2018-02-05371374374370+0.54%17259,300
2018-02-02377372377370-0.27%31449168,327
2018-02-01378373378373-1.06%1113149,093
2018-01-31372377377364+0.80%107448165,312
2018-01-30371374374371+0.54%7207,447
2018-01-29374372374368-0.80%216825,245
2018-01-26378375378375-0.53%6103,761
2018-01-253753773773720.00%278933,214
2018-01-24375377383375+0.80%2311543,621
2018-01-23380374381374-0.80%308431,544
2018-01-22381377382377-0.79%25316119,651
2018-01-19378380381378-1.04%251,265481,681
2018-01-18377384385374+1.59%83444168,830
2018-01-17383378385374-1.31%5615960,137
2018-01-16378383383377+1.32%3616060,997
2018-01-15372378382372+1.89%75464174,692
2018-01-123723713733710.00%12207,427
2018-01-11373371374369-1.33%441,749647,286
2018-01-10378376378374+0.80%14145,264
2018-01-09374373378373+0.54%2412446,503
2018-01-05373371374371-0.54%204416,391
2018-01-04370373373370+1.08%187025,967
2018-01-033693693693680.00%8155,534

Архив котировок акции KMEZ по годам

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