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)
2021-12-30	1036	1039	1039	1019	+0.68%	26	88	91,088
2021-12-29	1042	1032	1042	1010	0.00%	53	156	160,127
2021-12-28	1044	1032	1044	1030	-0.96%	28	63	65,365
2021-12-27	1038	1042	1043	1037	+0.58%	31	161	167,173
2021-12-24	1047	1036	1054	1011	-1.43%	114	478	491,746
2021-12-23	1050	1051	1064	1047	0.00%	27	49	51,726
2021-12-22	1047	1051	1068	1045	+0.86%	70	185	194,693
2021-12-21	1038	1042	1044	1027	+0.77%	58	130	134,598
2021-12-20	1067	1034	1071	1011	-3.36%	171	624	647,268
2021-12-17	1088	1070	1224	1040	-1.83%	1133	3,896	4,446,642
2021-12-16	1027	1090	1188	1027	+5.93%	1078	3,568	4,034,590
2021-12-15	1020	1029	1029	998	+0.88%	105	221	224,103
2021-12-14	1110	1020	1110	974	-1.83%	64	84	86,624
2021-12-13	1066	1039	1081	1031	-2.72%	70	129	136,102
2021-12-10	1075	1068	1075	1061	-0.65%	28	94	100,538
2021-12-09	1074	1075	1080	1074	-0.83%	11	51	54,868
2021-12-08	1081	1084	1087	1057	0.00%	36	130	138,633
2021-12-07	1077	1084	1095	1077	-1.09%	42	100	108,606
2021-12-06	1097	1096	1108	1096	-0.99%	18	36	39,522
2021-12-03	1107	1107	1109	1097	0.00%	15	58	64,178
2021-12-02	1113	1107	1113	1076	+0.64%	43	154	168,418
2021-12-01	1105	1100	1128	1091	0.00%	133	269	298,260
2021-11-30	1116	1100	1122	1088	-1.35%	77	195	214,498
2021-11-29	1134	1115	1135	1115	-0.45%	49	111	124,450
2021-11-26	1140	1120	1140	1100	-2.52%	72	270	304,906
2021-11-25	1157	1149	1157	1144	+0.26%	15	35	40,317
2021-11-24	1152	1146	1152	1126	-1.29%	21	34	38,988
2021-11-23	1121	1161	1170	1110	+4.59%	79	174	198,468
2021-11-22	1177	1110	1177	1103	-4.15%	67	159	180,259
2021-11-19	1173	1158	1174	1132	-1.28%	63	102	117,843
2021-11-18	1187	1173	1187	1151	-2.01%	58	155	181,798
2021-11-17	1218	1197	1218	1177	-1.72%	42	153	182,411
2021-11-16	1183	1218	1221	1175	+3.05%	104	239	288,060
2021-11-15	1177	1182	1200	1157	+0.34%	63	120	141,327
2021-11-12	1183	1178	1196	1176	-1.26%	34	107	126,429
2021-11-11	1191	1193	1196	1157	+0.17%	45	101	119,538
2021-11-10	1210	1191	1218	1189	-1.73%	62	165	198,002
2021-11-09	1199	1212	1231	1199	+1.93%	61	132	160,844
2021-11-08	1198	1189	1204	1189	+0.17%	18	50	60,046
2021-11-05	1202	1187	1202	1187	-1.90%	31	103	123,213
2021-11-03	1215	1210	1219	1205	-0.25%	15	35	42,450
2021-11-02	1195	1213	1219	1187	+1.08%	42	128	154,463
2021-11-01	1190	1200	1213	1179	+1.95%	43	112	133,720
2021-10-29	1197	1177	1235	1156	-0.42%	130	382	456,637
2021-10-28	1220	1182	1220	1163	-3.19%	105	249	295,249
2021-10-27	1235	1221	1235	1207	-1.13%	64	136	165,446
2021-10-26	1263	1235	1263	1204	-2.06%	90	271	333,352
2021-10-25	1234	1261	1282	1234	+2.11%	119	260	326,116
2021-10-22	1245	1235	1254	1231	-0.96%	49	162	200,815
2021-10-21	1272	1247	1272	1245	-0.72%	23	28	35,322
2021-10-20	1252	1256	1258	1233	+0.32%	76	332	412,954
2021-10-19	1298	1252	1298	1171	-2.87%	325	1,519	1,872,940
2021-10-18	1282	1289	1302	1230	+0.55%	57	259	329,480
2021-10-15	1358	1282	1390	1230	-3.68%	204	487	624,151
2021-10-14	1259	1331	1408	1259	+7.51%	769	3,128	4,198,773
2021-10-13	1230	1238	1258	1220	+1.73%	106	384	477,066
2021-10-12	1243	1217	1330	1203	-0.08%	538	1,773	2,228,449
2021-10-11	1182	1218	1269	1182	+0.66%	74	310	381,701
2021-10-08	1176	1210	1242	1176	+2.28%	101	354	429,997
2021-10-07	1168	1183	1199	1149	+1.28%	89	578	681,158
2021-10-06	1176	1168	1198	1161	+1.13%	67	365	430,339
2021-10-05	1183	1155	1183	1153	-0.94%	35	78	90,613
2021-10-04	1170	1166	1182	1140	+1.22%	46	169	196,515
2021-10-01	1156	1152	1167	1130	-0.43%	40	97	111,787
2021-09-30	1166	1157	1189	1145	-0.60%	34	122	141,557
2021-09-29	1150	1164	1164	1149	+2.11%	22	76	87,506
2021-09-28	1152	1140	1188	1140	-3.06%	50	298	344,491
2021-09-27	1158	1176	1178	1158	-0.34%	13	68	79,968
2021-09-24	1180	1180	1180	1146	+0.08%	47	129	149,824
2021-09-23	1178	1179	1197	1178	+1.20%	103	577	685,603
2021-09-22	1144	1165	1175	1132	+2.01%	74	636	737,487
2021-09-21	1143	1142	1155	1121	+1.51%	65	2,957	3,368,420
2021-09-20	1156	1125	1156	1125	-1.32%	53	181	205,502
2021-09-17	1143	1140	1148	1103	-0.26%	52	354	402,061
2021-09-16	1157	1143	1157	1141	-0.17%	27	127	145,632
2021-09-15	1147	1145	1157	1113	-0.87%	44	242	276,250
2021-09-14	1152	1155	1160	1152	+0.26%	53	216	249,854
2021-09-13	1152	1152	1153	1146	+0.52%	41	280	321,836
2021-09-10	1141	1146	1152	1130	+1.06%	52	247	282,598
2021-09-09	1125	1134	1135	1125	+0.53%	32	129	145,565
2021-09-08	1146	1128	1154	1110	-1.66%	142	710	801,226
2021-09-07	1129	1147	1159	1121	+1.06%	79	406	463,735
2021-09-06	1147	1135	1153	1124	-0.79%	53	1,975	2,225,841
2021-09-03	1130	1144	1153	1111	-0.78%	78	270	305,663
2021-09-02	1161	1153	1169	1122	+0.26%	59	298	343,319
2021-09-01	1130	1150	1160	1125	+1.68%	83	1,530	1,764,971
2021-08-31	1143	1131	1145	1130	-1.05%	35	247	280,973
2021-08-30	1165	1143	1165	1127	+0.79%	67	267	303,775
2021-08-27	1134	1134	1188	1132	+0.27%	52	157	180,853
2021-08-26	1140	1131	1140	1121	+0.18%	40	92	103,890
2021-08-25	1130	1129	1143	1100	-1.22%	60	305	342,939
2021-08-24	1135	1143	1143	1120	+0.70%	36	89	100,987
2021-08-23	1129	1135	1140	1108	+1.34%	55	200	225,785
2021-08-20	1132	1120	1137	1110	-0.62%	82	280	313,321
2021-08-19	1131	1127	1138	1120	-1.05%	59	183	206,512
2021-08-18	1187	1139	1187	1100	-1.56%	420	1,987	2,228,903
2021-08-17	1174	1157	1185	1156	+0.43%	43	238	278,996
2021-08-16	1151	1152	1171	1146	-0.78%	63	122	141,230
2021-08-13	1161	1161	1168	1161	-0.26%	32	105	122,052
2021-08-12	1173	1164	1173	1164	+0.34%	38	99	115,541
2021-08-11	1193	1160	1228	1160	-1.11%	100	596	697,766
2021-08-10	1169	1173	1183	1164	+0.69%	45	192	225,325
2021-08-09	1155	1165	1196	1135	+0.43%	150	414	480,696
2021-08-06	1155	1160	1248	1135	+1.31%	673	4,129	4,918,297
2021-08-05	1167	1145	1167	1120	-1.38%	247	1,138	1,294,929
2021-08-04	1209	1161	1209	1130	-2.60%	339	2,039	2,357,712
2021-08-03	1217	1192	1228	1167	-0.17%	39	125	151,039
2021-08-02	1236	1194	1236	1152	-2.13%	116	490	581,137
2021-07-30	1193.5	1220	1235.5	1184.5	-1.25%	125	501	606,828
2021-07-29	1151	1235.5	1238	1137	+8.81%	116	603	722,823
2021-07-28	1156	1135.5	1156	1133	-0.39%	37	72	82,267
2021-07-27	1164	1140	1164	1137	-1.68%	32	82	93,870
2021-07-26	1168	1159.5	1168	1130	+0.96%	55	123	141,643
2021-07-23	1167.5	1148.5	1181	1131.5	-1.46%	55	148	170,247
2021-07-22	1178	1165.5	1182.5	1165.5	+0.09%	36	241	282,301
2021-07-21	1160	1164.5	1228	1136	+0.60%	103	567	675,650
2021-07-20	1142.5	1157.5	1182	1139	+2.98%	102	342	398,584
2021-07-19	1150.5	1124	1168.5	1124	-3.68%	83	348	395,317
2021-07-16	1161.5	1167	1178.5	1151	+0.43%	53	107	124,348
2021-07-15	1170	1162	1182.5	1162	-0.64%	65	167	195,391
2021-07-14	1193	1169.5	1215	1162	-1.31%	133	320	378,676
2021-07-13	1265	1185	1325.5	1185	-4.28%	474	2,473	3,125,398
2021-07-12	1183	1238	1258.5	1147.5	+6.49%	284	1,425	1,751,334
2021-07-09	1126	1162.5	1176.5	1125	+3.43%	190	1,177	1,350,627
2021-07-08	1166.5	1124	1166.5	1117	-3.60%	131	456	516,672
2021-07-07	1177.5	1166	1191	1160	-0.68%	64	146	172,081
2021-07-06	1188.5	1174	1205.5	1174	-2.49%	56	227	269,241
2021-07-05	1202	1204	1207	1182	+0.21%	63	262	312,238
2021-07-02	1238	1201.5	1248	1195.5	-1.80%	68	236	285,454
2021-07-01	1211	1223.5	1300	1190	+3.69%	334	1,289	1,583,601
2021-06-30	1189	1180	1368	1150	-0.76%	996	6,210	7,731,933
2021-06-29	1125	1189	1239.5	1125	+5.83%	765	3,576	4,247,938
2021-06-28	1121	1123.5	1161.5	1103.5	-0.62%	76	159	178,389
2021-06-25	1102	1130.5	1147.5	1080	+2.68%	203	707	783,292
2021-06-24	1128.5	1101	1148.5	1098.5	-4.26%	177	883	986,145
2021-06-23	1145	1150	1172.5	1125.5	+0.09%	148	587	673,372
2021-06-22	1178.5	1149	1178.5	1127	-0.39%	219	1,377	1,579,438
2021-06-21	1254	1153.5	1266	1133	-7.76%	321	2,281	2,718,758
2021-06-18	1290	1250.5	1290	1250	-1.54%	61	242	303,365
2021-06-17	1288	1270	1288	1254	-1.09%	17	121	153,835
2021-06-16	1282.5	1284	1284	1250.5	+2.51%	52	206	261,295
2021-06-15	1297.5	1252.5	1300	1250	-1.07%	71	415	525,457
2021-06-14	1279.5	1266	1301.5	1250	-1.02%	63	156	198,086
2021-06-11	1275.5	1279	1310.5	1251	+1.91%	128	617	788,695
2021-06-10	1242	1255	1290.5	1242	-0.63%	60	284	361,157
2021-06-09	1274	1263	1277	1242	+0.56%	53	143	180,546
2021-06-08	1251	1256	1288.5	1251	-1.45%	54	139	176,185
2021-06-07	1233.5	1274.5	1323	1224.5	-0.70%	192	706	885,881
2021-06-04	1276	1283.5	1285	1240.5	+2.68%	70	315	397,727
2021-06-03	1238	1250	1278.5	1238	-0.28%	52	226	284,882
2021-06-02	1237	1253.5	1288	1235	-0.91%	73	324	409,317
2021-06-01	1300	1265	1300	1231.5	-0.55%	45	196	249,974
2021-05-31	1259	1272	1283	1257	+0.51%	41	80	101,624
2021-05-28	1307.5	1265.5	1330	1260	-1.06%	68	246	315,090
2021-05-27	1265.5	1279	1287	1260	+0.20%	49	178	225,625
2021-05-26	1308	1276.5	1308	1259.5	-0.51%	93	485	615,762
2021-05-25	1257	1283	1300	1250	-1.16%	99	540	694,990
2021-05-24	1242.5	1298	1308	1242	+4.34%	79	268	339,255
2021-05-21	1250.5	1244	1269	1242.5	-1.23%	58	164	206,025
2021-05-20	1285	1259.5	1308.5	1250	-1.98%	89	482	606,560
2021-05-19	1285.5	1285	1350	1250	-0.54%	247	1,484	1,911,837
2021-05-18	1297	1292	1310	1256	+2.50%	120	994	1,287,265
2021-05-17	1271.5	1260.5	1308.5	1232	-3.30%	158	631	806,747
2021-05-14	1329	1303.5	1332	1285.5	+0.27%	94	508	661,935
2021-05-13	1340	1300	1340	1290	-2.40%	151	713	934,814
2021-05-12	1301.5	1332	1379.5	1301.5	+0.99%	395	2,115	2,834,303
2021-05-11	1420	1319	1420	1304.5	-4.28%	670	3,945	5,282,229
2021-05-10	1349	1378	1416	1251	+4.39%	1657	10,430	14,004,705
2021-05-07	1237	1320	1376	1123	+7.54%	2427	20,293	26,067,917
2021-05-06	1199.5	1227.5	1397	1183.5	+3.63%	3454	18,714	23,926,345
2021-05-05	1135.5	1184.5	1265	1044	+9.07%	2006	15,174	18,300,937
2021-05-04	1004	1086	1145	993	+8.17%	976	4,989	5,416,155
2021-04-30	1024	1004	1024	982.5	-1.95%	275	1,972	1,961,253
2021-04-29	1039.5	1024	1039.5	1010.5	-1.44%	121	681	694,158
2021-04-28	1099.5	1039	1139.5	979	-4.20%	911	5,322	5,486,172
2021-04-27	996	1084.5	1197	971.5	+9.16%	2368	13,721	15,287,131
2021-04-26	982	993.5	1036	958	-1.14%	350	2,225	2,217,641
2021-04-23	995	1005	1077	980	+1.16%	714	4,629	4,740,596
2021-04-22	1014	993.5	1014	981.5	-1.54%	210	1,395	1,386,831
2021-04-21	1000.5	1009	1020	998.5	0.00%	135	530	533,357
2021-04-20	1017.5	1009	1040	980	-1.46%	262	1,222	1,232,332
2021-04-19	1027	1024	1098	990	+0.49%	558	2,889	2,993,990
2021-04-16	1030.5	1019	1076	1013	-0.83%	526	2,355	2,439,881
2021-04-15	1040	1027.5	1067.5	1006	-3.11%	452	2,140	2,188,671
2021-04-14	1117	1060.5	1117.5	1003	-1.81%	870	4,845	5,125,649
2021-04-13	1185	1080	1218.5	1033.5	-7.30%	1634	10,602	11,628,665
2021-04-12	1045	1165	1197	975	+14.33%	2607	18,386	20,646,234
2021-04-09	1216	1019	1249	999	-18.45%	2625	14,164	15,514,302
2021-04-08	978.5	1249.5	1250	978.5	+27.70%	5180	29,868	34,290,768
2021-04-07	855.5	978.5	1018.5	824.5	+16.21%	3478	20,642	19,535,179
2021-04-06	800	842	1023	792	+5.25%	2557	20,744	19,168,928
2021-04-05	799.5	800	809.5	796.5	0.00%	25	45	36,192
2021-04-02	789	800	800	789	+1.72%	35	99	78,534
2021-04-01	785	786.5	786.5	777.5	+0.19%	22	65	50,957
2021-03-31	785.5	785	785.5	780	+0.64%	34	175	136,776
2021-03-30	786	780	788.5	778	0.00%	54	308	241,143
2021-03-29	777	780	809.5	776.5	-0.32%	98	319	250,049
2021-03-26	778	782.5	786	774.5	+0.38%	45	196	152,992
2021-03-25	788	779.5	788	774.5	-0.57%	31	53	41,204
2021-03-24	785	784	790	776.5	-0.06%	54	241	188,581
2021-03-23	783	784.5	787	775.5	-0.38%	53	573	448,065
2021-03-22	777	787.5	811.5	775.5	+0.96%	156	552	436,742
2021-03-19	788.5	780	789.5	775	-1.08%	69	359	280,321
2021-03-18	790	788.5	790.5	780.5	-0.19%	22	39	30,619
2021-03-17	778	790	790	763.5	+0.83%	63	392	304,545
2021-03-16	775.5	783.5	789	775	-0.25%	85	190	149,263
2021-03-15	772	785.5	788.5	772	+1.22%	67	165	129,177
2021-03-12	792	776	792.5	768.5	-0.77%	95	418	325,238
2021-03-11	790	782	797	776	-1.76%	198	1,292	1,014,471
2021-03-10	792	796	804	782	-0.31%	122	302	239,223
2021-03-09	798	798.5	810	790	-0.25%	72	117	93,268
2021-03-05	802.5	800.5	805.5	792	-0.19%	69	165	132,410
2021-03-04	798	802	815.5	797.5	+0.50%	77	306	246,456
2021-03-03	794	798	810.5	762	+0.63%	95	320	253,542
2021-03-02	791	793	805.5	791	-1.49%	89	156	124,230
2021-03-01	791	805	809.5	791	+1.39%	81	295	237,334
2021-02-26	802.5	794	811	790	-2.58%	181	1,059	848,877
2021-02-25	827.5	815	828	800.5	-0.73%	278	1,427	1,155,467
2021-02-24	835	821	865	795	+0.18%	686	3,156	2,601,035
2021-02-22	815	819.5	1088.5	779.5	+4.46%	5693	38,312	36,535,046
2021-02-20	791	784.5	791	755	-1.94%	459	2,219	1,699,768
2021-02-19	804.5	800	804.5	756.5	-0.62%	244	1,248	982,212
2021-02-18	806	805	824	796	-0.92%	80	297	240,110
2021-02-17	836	812.5	836	805	-0.91%	66	193	156,904
2021-02-16	835.5	820	835.5	816.5	+0.24%	75	282	232,421
2021-02-15	827.5	818	835	810	+0.68%	83	364	298,712
2021-02-12	832.5	812.5	832.5	811.5	-1.16%	59	194	159,032
2021-02-11	829.5	822	829.5	820	-0.96%	35	151	124,811
2021-02-10	822	830	833	809	-0.60%	78	465	382,362
2021-02-09	817	835	850	808	+1.27%	127	411	341,299
2021-02-08	810.5	824.5	837.5	800.5	-0.54%	125	517	422,882
2021-02-05	835	829	860.5	813.5	+1.41%	223	919	770,134
2021-02-04	804.5	817.5	879.5	804	+0.18%	357	2,109	1,767,555
2021-02-03	813.5	816	816.5	799.5	+0.37%	92	446	360,164
2021-02-02	796	813	813	790	+2.72%	75	242	194,975
2021-02-01	792.5	791.5	824	774	+0.32%	184	1,108	871,663
2021-01-29	810	789	859.5	777.5	-4.65%	538	1,968	1,593,382
2021-01-28	835.5	827.5	843	807	+0.24%	360	919	756,155
2021-01-27	841	825.5	864	824	-3.56%	283	1,423	1,192,966
2021-01-26	865.5	856	873	836	-1.61%	546	2,259	1,915,845
2021-01-25	1121.5	870	1121.5	860	-15.45%	3124	18,815	17,567,368
2021-01-22	740	1029	1029	740	+39.90%	5950	44,007	43,111,740
2021-01-21	674	735.5	756.5	656	+10.94%	564	3,279	2,334,084
2021-01-20	656	663	730	655	+0.38%	688	4,872	3,356,478
2021-01-19	669.5	660.5	669.5	652	-0.60%	30	101	66,731
2021-01-18	660	664.5	664.5	650.5	-0.52%	25	98	64,821
2021-01-15	632.5	668	669.5	632.5	+3.09%	106	305	202,254
2021-01-14	645.5	648	658.5	645.5	-0.46%	25	97	63,181
2021-01-13	655.5	651	655.5	630	+0.46%	24	82	52,663
2021-01-12	645.5	648	658	632.5	+0.54%	110	236	152,671
2021-01-11	637	644.5	654.5	637	-0.39%	53	184	119,766
2021-01-08	630.5	647	649.5	621	+0.94%	175	539	343,932
2021-01-06	616	641	641	616	+3.30%	142	656	413,272
2021-01-05	628.5	620.5	628.5	610	-1.04%	124	546	337,592
2021-01-04	636	627	636.5	607.5	0.00%	78	778	486,882

Архив котировок акции KMEZ по годам

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