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)
2022-12-30	947	945	947	941	-0.11%	24	42	39,641
2022-12-29	943	946	947	940	+1.18%	31	102	96,375
2022-12-28	945	935	946	925	-1.06%	53	241	226,122
2022-12-27	942	945	953	940	+0.53%	56	192	181,217
2022-12-26	935	940	1070	935	+1.08%	737	3,656	3,673,716
2022-12-23	938	930	970	930	-0.75%	71	209	197,072
2022-12-22	924	937	972	924	+1.41%	112	650	606,285
2022-12-21	923	924	937	923	-0.22%	31	78	72,657
2022-12-20	932	926	940	923	-1.59%	32	80	74,138
2022-12-19	922	941	974	920	+1.18%	73	262	249,232
2022-12-16	929	930	931	891	+2.20%	60	482	445,170
2022-12-15	927	910	930	889	-1.62%	60	201	183,215
2022-12-14	917	925	928	911	+0.98%	46	144	132,409
2022-12-13	920	916	930	890	-1.40%	88	599	548,237
2022-12-12	933	929	933	922	+1.09%	19	46	42,498
2022-12-09	939	919	940	919	-1.61%	48	186	171,581
2022-12-08	937	934	992	854	+0.21%	402	1,485	1,397,992
2022-12-07	926	932	941	925	-0.75%	27	38	35,385
2022-12-06	925	939	943	925	+0.43%	30	70	65,659
2022-12-05	935	935	957	925	0.00%	93	286	268,346
2022-12-02	941	935	956	930	-0.64%	57	276	259,719
2022-12-01	928	941	962	928	+1.40%	113	998	949,292
2022-11-30	931	928	931	928	-0.85%	17	108	100,417
2022-11-29	926	936	936	925	+1.08%	28	64	59,728
2022-11-28	922	926	932	919	-0.32%	57	224	206,947
2022-11-25	932	929	934	913	+0.87%	64	160	147,997
2022-11-24	951	921	975	910	-0.43%	197	705	660,704
2022-11-23	922	925	926	920	+0.33%	10	80	73,673
2022-11-22	917	922	928	910	-0.22%	24	70	64,521
2022-11-21	924	924	934	911	-0.22%	44	167	154,331
2022-11-18	928	926	931	925	-0.54%	46	233	216,033
2022-11-17	931	931	938	927	-0.64%	27	63	58,772
2022-11-16	945	937	950	923	-1.47%	86	187	174,437
2022-11-15	946	951	977	937	+0.85%	57	130	123,572
2022-11-14	928	943	944	924	+1.18%	66	136	127,049
2022-11-11	932	932	936	925	+0.54%	44	137	127,347
2022-11-10	937	927	968	917	-0.54%	224	1,231	1,155,491
2022-11-09	941	932	946	920	-0.32%	133	516	481,702
2022-11-08	940	935	948	929	-0.43%	156	807	755,841
2022-11-07	959	939	989	925	-1.26%	660	3,506	3,295,461
2022-11-03	945	951	980	945	0.00%	285	762	728,291
2022-11-02	989	951	1012	931	-3.84%	697	3,213	3,090,205
2022-11-01	904	989	1139	904	+9.28%	2474	18,497	19,308,583
2022-10-31	904	905	918	886	-0.33%	66	129	116,618
2022-10-28	901	908	920	900	0.00%	45	176	160,608
2022-10-27	907	908	916	892	-0.77%	110	300	270,629
2022-10-26	915	915	918	886	-0.87%	35	105	94,729
2022-10-25	893	923	939	887	+3.71%	72	152	138,317
2022-10-24	880	890	928	880	0.00%	90	314	283,360
2022-10-21	905	890	905	871	-1.11%	91	355	312,935
2022-10-20	875	900	922	871	+3.33%	64	197	176,133
2022-10-19	883	871	889	852	-1.58%	91	206	179,119
2022-10-18	883	885	898	879	-0.11%	35	118	104,268
2022-10-17	875	886	917	871	-0.11%	57	109	96,548
2022-10-14	865	887	910	863	+2.31%	74	166	147,167
2022-10-13	884	867	884	864	-0.69%	25	139	122,167
2022-10-12	860	873	906	860	-1.91%	41	87	77,529
2022-10-11	861	890	900	839	+3.85%	77	230	197,995
2022-10-10	835	857	904	785	+2.63%	114	176	148,878
2022-10-07	819	835	898	819	+0.72%	88	210	179,138
2022-10-06	842	829	842	818	0.00%	35	96	78,927
2022-10-05	854	829	857	820	-2.24%	46	139	115,249
2022-10-04	868	848	870	841	-2.19%	17	27	22,952
2022-10-03	842	867	867	840	+2.73%	39	63	53,517
2022-09-30	849	844	849	806	-0.71%	95	224	184,238
2022-09-29	868	850	868	843	-1.85%	37	46	39,295
2022-09-28	848	866	874	848	+1.88%	30	54	46,624
2022-09-27	776	850	888	776	+6.25%	99	395	335,057
2022-09-26	863	800	873	755	-8.36%	176	1,135	911,969
2022-09-23	925	873	925	840	-6.53%	110	495	436,467
2022-09-22	921	934	958	918	+1.63%	104	506	470,935
2022-09-21	935	919	935	866	-4.07%	181	1,217	1,100,305
2022-09-20	1031	958	1037	925	-5.62%	531	3,649	3,539,758
2022-09-19	945	1015	1016	940	+7.52%	544	2,522	2,469,518
2022-09-16	963	944	963	928	-1.15%	160	615	580,576
2022-09-15	960	955	960	948	-0.52%	120	661	629,383
2022-09-14	953	960	971	950	+1.05%	163	882	843,516
2022-09-13	984	950	1007	945	-3.46%	377	2,549	2,457,084
2022-09-12	968	984	1085	960	+3.14%	1046	7,783	7,861,071
2022-09-09	941	954	955	925	+1.38%	107	526	496,122
2022-09-08	942	941	951	925	-0.11%	166	575	538,672
2022-09-07	959	942	977	936	-0.74%	237	1,281	1,220,109
2022-09-06	987	949	987	940	-3.06%	352	2,939	2,803,050
2022-09-05	973	979	993	962	+0.82%	195	515	504,037
2022-09-02	983	971	1015	956	-1.22%	402	1,597	1,572,516
2022-09-01	979	983	996	951	+0.41%	355	881	862,720
2022-08-31	985	979	1000	935	-0.41%	944	4,755	4,551,361
2022-08-30	999	983	1023	969	-0.71%	466	2,840	2,835,368
2022-08-29	1003	990	1140	987	-1.30%	1682	9,602	10,081,169
2022-08-26	1042	1003	1064	986	-1.76%	402	2,428	2,445,550
2022-08-25	1100	1021	1148	972	-8.27%	1805	16,952	17,298,976
2022-08-24	1250	1113	1532	1111	-2.02%	9436	69,877	92,837,806
2022-08-23	811	1136	1136	811	+40.07%	2926	27,081	28,589,783
2022-08-22	800	811	822	800	+1.50%	29	225	182,542
2022-08-19	800	799	813	782	-0.87%	57	263	209,306
2022-08-18	811	806	812	806	-0.25%	14	30	24,294
2022-08-17	814	808	814	803	+0.62%	13	18	14,586
2022-08-16	802	803	817	801	-0.25%	79	448	361,443
2022-08-15	811	805	811	800	-1.11%	60	330	264,863
2022-08-12	810	814	814	775	+0.99%	98	636	503,034
2022-08-11	812	806	819	800	-1.23%	71	281	225,822
2022-08-10	813	816	824	802	-0.97%	110	744	603,592
2022-08-09	828	824	828	810	-0.72%	38	186	151,948
2022-08-08	818	830	830	818	+0.85%	17	83	68,095
2022-08-05	822	823	826	817	0.00%	28	53	43,503
2022-08-04	827	823	827	818	-0.48%	35	114	93,584
2022-08-03	839	827	850	808	-2.01%	96	453	373,623
2022-08-02	851	844	859	831	-0.47%	35	302	253,317
2022-08-01	845	848	850	830	+0.36%	27	102	85,572
2022-07-29	831	845	898	831	+0.24%	59	85	72,222
2022-07-28	842	843	844	831	+1.32%	12	15	12,563
2022-07-27	839	832	842	830	-0.95%	43	353	295,545
2022-07-26	840	840	899	839	-1.18%	92	480	409,200
2022-07-25	831	850	850	821	+2.29%	25	158	131,821
2022-07-22	832	831	832	821	+0.61%	19	44	36,402
2022-07-21	825	826	835	806	-0.60%	18	42	34,246
2022-07-20	829	831	832	822	-0.24%	20	40	33,171
2022-07-19	831	833	833	822	-0.36%	5	5	4,130
2022-07-18	837	836	838	822	+0.36%	19	36	29,807
2022-07-15	825	833	850	825	+0.60%	26	70	58,788
2022-07-14	833	828	834	825	+0.24%	19	37	30,737
2022-07-13	856	826	856	826	-3.73%	17	34	28,384
2022-07-12	892	858	894	846	-0.46%	44	242	208,990
2022-07-11	863	862	863	862	-0.35%	5	6	5,176
2022-07-08	858	865	876	858	-0.57%	12	28	24,342
2022-07-07	867	870	888	861	+0.69%	14	18	15,687
2022-07-06	873	864	892	862	+1.17%	71	233	203,916
2022-07-05	839	854	868	839	+1.55%	36	75	63,926
2022-07-04	847	841	852	806	-1.87%	171	700	579,832
2022-07-01	849	857	868	834	-0.35%	48	120	101,471
2022-06-30	865	860	878	845	-0.46%	48	145	124,690
2022-06-29	875	864	875	859	-0.23%	26	157	135,895
2022-06-28	862	866	881	858	-1.93%	24	37	32,192
2022-06-27	883	883	892	869	-1.56%	43	110	96,694
2022-06-24	887	897	897	886	+1.24%	17	36	32,035
2022-06-23	876	886	900	866	-1.12%	16	41	35,786
2022-06-22	888	896	903	868	-0.33%	104	598	526,456
2022-06-21	884	899	930	884	+1.47%	77	960	870,462
2022-06-20	877	886	886	838	+0.23%	164	904	779,472
2022-06-17	842	884	937	842	+4.99%	284	1,576	1,414,650
2022-06-16	843	842	843	832	-0.12%	27	79	66,379
2022-06-15	837	843	843	814	+0.72%	70	305	252,408
2022-06-14	837	837	844	822	-0.95%	38	75	62,505
2022-06-10	847	845	847	836	-0.12%	6	7	5,875
2022-06-09	858	846	861	830	-1.40%	86	233	197,518
2022-06-08	869	858	873	842	-1.49%	77	510	435,669
2022-06-07	850	871	876	830	+1.75%	76	240	204,523
2022-06-06	863	856	869	850	-2.28%	28	89	76,258
2022-06-03	854	876	883	850	+1.39%	135	457	391,967
2022-06-02	886	864	893	849	-3.79%	270	1,205	1,035,051
2022-06-01	916	898	920	871	-2.39%	106	452	403,841
2022-05-31	878	920	938	867	+4.55%	230	1,016	927,738
2022-05-30	880	880	893	855	-0.68%	74	221	192,194
2022-05-27	885	886	886	876	-0.11%	14	49	43,130
2022-05-26	872	887	900	872	+0.80%	48	92	81,372
2022-05-25	888	880	891	871	+0.11%	21	184	161,770
2022-05-24	897	879	897	875	-1.35%	18	22	19,360
2022-05-23	893	891	901	882	-0.22%	15	33	29,350
2022-05-20	889	893	899	878	-1.11%	38	242	216,448
2022-05-19	891	903	903	879	+0.44%	30	90	80,042
2022-05-18	888	899	927	881	+1.47%	123	724	649,347
2022-05-17	894	886	896	886	0.00%	19	35	31,217
2022-05-16	883	886	893	882	+0.45%	27	51	45,295
2022-05-13	889	882	902	882	-1.23%	15	25	22,174
2022-05-12	907	893	910	867	-1.00%	64	155	137,108
2022-05-11	901	902	909	886	+0.78%	67	182	163,114
2022-05-06	919	895	924	891	-1.10%	90	325	293,610
2022-05-05	916	905	916	905	-1.09%	9	17	15,501
2022-05-04	908	915	920	893	+1.89%	55	136	122,905
2022-04-29	903	898	923	887	+0.56%	85	203	183,043
2022-04-28	908	893	926	882	-1.00%	110	320	288,929
2022-04-27	909	902	999	852	+0.22%	470	2,694	2,515,116
2022-04-26	899	900	926	895	-0.33%	41	80	73,030
2022-04-25	943	903	943	890	-0.33%	39	207	191,597
2022-04-22	914	906	950	899	-0.77%	99	548	505,725
2022-04-21	938	913	949	885	-1.62%	52	367	338,552
2022-04-20	920	928	950	895	+0.76%	38	236	219,542
2022-04-19	924	921	932	886	-0.97%	136	1,241	1,125,584
2022-04-18	911	930	968	902	-1.59%	140	759	706,319
2022-04-15	983	945	1011	921	+1.50%	65	505	476,290
2022-04-14	951	931	954	930	-2.10%	83	1,818	1,722,869
2022-04-13	973	951	1000	950	+0.11%	246	1,771	1,700,015
2022-04-12	966	950	1060	950	-0.21%	956	6,714	6,605,181
2022-04-11	859	952	1129	859	+11.87%	2131	19,229	19,754,544
2022-04-08	860	851	860	850	-1.05%	33	197	168,101
2022-04-07	877	860	877	850	-1.94%	81	607	523,710
2022-04-06	870	877	882	854	+1.62%	34	250	218,251
2022-04-05	900	863	906	851	-4.85%	42	215	188,926
2022-04-04	884	907	915	871	+3.54%	64	143	128,832
2022-04-01	880	876	885	850	+0.69%	46	401	352,028
2022-03-31	870	870	898	870	-0.11%	50	159	139,624
2022-03-30	909	871	919	800	-4.18%	77	253	219,511
2022-03-29	895	909	919	748	+18.98%	113	331	289,612
2022-03-28	800	764	944	716	-4.50%	54	224	188,121
2022-02-25	521	800	847	520	+9.14%	51	129	98,925
2022-02-24	831	733	867	529	-16.70%	101	532	332,335
2022-02-22	894	880	894	761	-1.57%	155	394	329,599
2022-02-21	953	894	954	882	-4.89%	137	302	277,658
2022-02-18	957	940	968	940	-1.67%	67	147	140,032
2022-02-17	1016	956	1018	953	-6.09%	243	442	435,573
2022-02-16	944	1018	1100	944	+7.95%	618	1,364	1,410,376
2022-02-15	942	943	944	942	0.00%	16	64	60,351
2022-02-14	962	943	962	927	-2.38%	66	92	86,336
2022-02-11	959	966	987	935	+1.36%	88	147	141,922
2022-02-10	933	953	962	933	+1.17%	46	79	74,884
2022-02-09	921	942	943	914	+1.95%	56	103	96,373
2022-02-08	924	924	933	899	+0.11%	71	187	171,028
2022-02-07	926	923	933	923	-0.32%	10	14	12,978
2022-02-04	930	926	948	920	+0.11%	64	117	109,145
2022-02-03	927	925	930	920	-0.22%	36	68	63,007
2022-02-02	944	927	944	927	-1.70%	19	71	66,547
2022-02-01	928	943	943	927	+0.86%	25	33	30,919
2022-01-31	943	935	948	926	+0.11%	63	111	103,884
2022-01-28	929	934	941	925	-0.53%	16	51	47,345
2022-01-27	922	939	939	919	+1.62%	35	60	55,546
2022-01-26	918	924	937	918	+1.09%	34	58	53,787
2022-01-25	904	914	914	902	+2.35%	41	66	59,904
2022-01-24	960	893	971	892	-6.78%	141	308	283,079
2022-01-21	974	958	975	957	-0.93%	58	611	591,345
2022-01-20	977	967	991	961	0.00%	84	225	219,214
2022-01-19	967	967	1000	922	0.00%	207	764	741,382
2022-01-18	1078	967	1089	920	-11.04%	329	2,944	2,799,600
2022-01-17	1084	1087	1103	1080	-1.09%	27	77	83,760
2022-01-14	1122	1099	1122	1078	-0.99%	62	110	120,314
2022-01-13	1147	1110	1165	1101	-3.23%	106	227	256,715
2022-01-12	1088	1147	1277	1076	+6.11%	1284	2,111	2,444,116
2022-01-11	1068	1081	1084	1057	+0.09%	25	78	84,137
2022-01-10	1076	1080	1084	1067	+0.75%	25	32	34,538
2022-01-06	1071	1072	1080	1049	0.00%	19	37	39,344
2022-01-05	1073	1072	1080	1053	-1.11%	24	41	43,969
2022-01-04	1079	1084	1088	1063	+1.88%	41	91	98,290
2022-01-03	1040	1064	1078	1038	0.00%	102	256	269,929

Архив котировок акции KMEZ по годам

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