Ковровский механический завод

KMEZ

  1342 ₽  +0.15% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Ковровский механический завод
  5. История котировок
  6. 2023

История котировок KMEZ

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2023-12-291532154615601520+0.91%146442677,934
2023-12-281594153216241520-3.53%4111,3082,045,650
2023-12-271646158816661582-3.17%2911,0331,664,950
2023-12-261654164016681640-2.61%129513847,030
2023-12-251740168417501604-2.09%3501,5312,559,686
2023-12-221658172017401658+3.74%2331,0871,865,256
2023-12-211726165817621636-4.05%3902,0993,519,504
2023-12-201714172818001642+0.23%1967571,315,216
2023-12-191636172417581636+5.64%2631,0951,869,190
2023-12-181586163216401580+3.29%2298761,414,154
2023-12-151554158015801512+3.81%129392610,356
2023-12-141506152216641504-0.26%4731,4362,266,148
2023-12-131448152615281428+4.52%2451,0451,552,560
2023-12-121492146014921420-1.62%2459871,434,424
2023-12-111542148415481464-3.01%3409481,419,584
2023-12-081548153016261470-1.16%3471,6072,494,556
2023-12-071572154816081502-3.25%2941,1161,721,982
2023-12-061666160016801586-3.96%1949941,610,762
2023-12-051788166617941570-5.66%7783,7946,263,908
2023-12-041810176618401718-4.85%1767301,292,498
2023-12-011876185619241146-2.73%3411,9633,428,516
2023-11-301892190819201854+0.85%66205384,194
2023-11-291888189219161838-0.11%105233439,440
2023-11-281872189419601870+1.18%1706751,294,840
2023-11-271968187219981824-3.21%2869801,865,242
2023-11-241950193420001934-0.51%125366716,752
2023-11-231926194419901908-0.92%1677301,433,966
2023-11-221896196220201852+4.14%3652,1884,264,324
2023-11-211880188419001850+0.21%1496321,185,096
2023-11-201888188019001872+0.32%81191360,186
2023-11-171958187419581820-3.50%2019371,775,322
2023-11-161928194219961926+2.32%2479591,878,892
2023-11-151790189819581780+6.63%4001,9453,611,150
2023-11-142010178020201738-12.23%7883,6596,646,424
2023-11-132154202821681972-6.37%5391,9864,118,788
2023-11-102226216622462162-3.30%2701,0442,279,210
2023-11-092226224022782212-0.36%1566891,549,054
2023-11-082224224822822158+0.36%3141,1682,595,734
2023-11-072278224022962210-0.88%1896981,571,382
2023-11-062226226022802210+0.27%109406913,554
2023-11-032278225423082208-1.05%155413925,472
2023-11-022248227823482220+1.33%3612,0084,587,096
2023-11-012274224823842222-1.62%6903,3717,668,710
2023-10-312377228524132245-3.05%3571,5193,508,977
2023-10-302376235724102332-2.72%3021,3623,224,369
2023-10-272422242324392330+0.92%2911,3073,113,635
2023-10-262504240125042318-2.64%5983,6968,848,425
2023-10-252482246624942421-0.04%2671,8774,595,007
2023-10-242487246725022452-0.20%1497161,769,185
2023-10-232480247225682460+0.08%2939732,427,355
2023-10-202479247025102453-0.28%2751,0492,603,612
2023-10-192466247725142451-0.40%172377937,542
2023-10-182520248725212450-0.52%2569012,234,760
2023-10-172447250025632447+1.34%5371,8424,649,733
2023-10-162430246724962390+0.69%6201,3753,385,152
2023-10-132443245024872370+0.04%6381,2583,086,318
2023-10-122490244924902328-1.45%9613,7959,109,331
2023-10-112548248526432448-2.47%13204,75712,133,361
2023-10-102408254825942395+6.30%10414,16010,459,493
2023-10-092413239724132366-0.66%1624421,057,758
2023-10-062448241324592340-1.43%3807651,836,073
2023-10-052424244824752410+1.20%3288111,988,235
2023-10-042407241924392350+1.51%3871,0342,481,694
2023-10-032467238324672312-2.14%3711,2232,901,761
2023-10-022447243524672380+0.50%3471,0862,634,427
2023-09-292490242325092414-2.30%3911,4713,593,864
2023-09-282536248026442420-1.63%6001,8284,588,381
2023-09-272625252127982414+5.04%13756,19315,801,462
2023-09-262358240024002266+3.27%2831,0282,392,098
2023-09-252346232423902221+2.29%3671,2902,962,266
2023-09-222264227223692175+0.31%4341,4873,344,067
2023-09-212400226524862249-7.17%9834,39810,131,509
2023-09-202400244024952200-0.33%7033,0457,084,975
2023-09-192595244826432402-5.45%6072,4946,240,127
2023-09-182417258927092347+3.48%9693,94710,137,321
2023-09-152330250225442247+7.38%7873,1287,460,078
2023-09-142664233030422150-11.74%326318,21648,063,272
2023-09-132758264029672525-2.65%12645,74815,711,622
2023-09-122705271227942529-0.88%4782,4246,557,053
2023-09-112804273628992712-0.91%7162,8968,117,220
2023-09-082701276132702700+2.26%331418,26253,757,042
2023-09-072909270029092600-7.18%10014,14711,436,702
2023-09-062984290929952812-2.28%5612,2396,455,811
2023-09-053045297731572918-1.46%10664,13712,579,215
2023-09-042954302130442881+2.41%7163,63310,851,457
2023-09-012855295029952855-1.60%6102,9288,570,770
2023-08-313178299831782904-5.13%13677,93123,626,293
2023-08-302875316032792819+10.10%288214,13643,909,814
2023-08-292830287029272752-0.62%7343,86611,021,172
2023-08-282881288830002728+2.27%14226,31317,941,231
2023-08-252669282430302499+5.61%345920,04153,487,397
2023-08-242254267430452103+20.94%1276076,408212,619,588
2023-08-232235221123092122-0.94%8763,8158,494,992
2023-08-2222322232245021850.00%10584,3309,843,244
2023-08-212237223222842073-0.40%12725,52112,046,774
2023-08-182300224124342060-4.31%12345,36711,894,196
2023-08-172320234224992118+1.43%236611,92627,756,128
2023-08-161884230923491825+22.49%482330,18963,223,319
2023-08-151849188518941758+1.95%5922,6734,916,219
2023-08-141822184919631805-2.32%10824,1527,789,372
2023-08-111930189320351755-1.92%12894,2968,138,105
2023-08-101716193021321716+13.80%481327,06351,778,169
2023-08-091639169617001636+3.79%2731,8773,146,590
2023-08-081654163416591615-0.37%2529551,564,086
2023-08-0716641640167816200.00%4392,4373,998,136
2023-08-041704164017601625-4.26%7793,1595,329,795
2023-08-031678171317181620+2.76%4321,6522,774,108
2023-08-021606166717001587+3.80%8813,9386,511,967
2023-08-011605160616371580+0.25%3041,8332,949,241
2023-07-311610160217001545+0.13%4712,3873,868,902
2023-07-281586160016151586-0.19%1679591,537,482
2023-07-271594160316131594+0.88%1139121,459,135
2023-07-261597158916301572+0.44%2661,6352,603,374
2023-07-251598158216841548-0.44%14615,5728,964,687
2023-07-241607158916071578-0.63%1981,2171,932,943
2023-07-211588159915991570+0.63%1699391,495,005
2023-07-201571158916051565+0.06%1901,1541,817,971
2023-07-191606158816071538+0.44%4521,7692,785,247
2023-07-181609158116301539-1.19%11474,8067,600,709
2023-07-171651160016561556-0.31%5672,1653,468,549
2023-07-141597160516651510+2.36%8634,4357,117,698
2023-07-131477156816701475+5.95%326513,59221,368,485
2023-07-121483148015071475-0.27%1861,0531,566,323
2023-07-111504148415481404-0.54%9543,8215,650,005
2023-07-101527149215341481-0.93%3161,1811,782,075
2023-07-071500150615571481+1.41%8313,2204,886,488
2023-07-061514148515381402-1.00%13437,17910,564,311
2023-07-051359150016331317+11.03%477121,12231,654,290
2023-07-041336135113611312+1.20%3032,1912,931,900
2023-07-031330133513381251-2.27%6073,1524,127,886
2023-06-301390136613951346-1.73%2841,1431,568,542
2023-06-291407139014091374-0.43%1709171,274,155
2023-06-281438139614441386-2.24%7132,6833,764,078
2023-06-271385142815001368+3.18%13344,1155,879,608
2023-06-261400138414051328-2.54%7683,5994,904,939
2023-06-231359142015901340+4.49%475526,57738,998,317
2023-06-221318135913601287+3.03%5892,2593,008,639
2023-06-211262131913311252+4.10%10735,1086,632,900
2023-06-201281126712841231-0.63%2551,3761,733,621
2023-06-191266127512911265+0.39%5631,6292,084,308
2023-06-161267127012721251+0.24%93415523,227
2023-06-151257126712671255+0.88%190612772,242
2023-06-141250125612621242+0.40%2352,0892,618,075
2023-06-131278125112851240-1.57%5692,2732,847,822
2023-06-091288127113091264-0.78%5731,0291,325,854
2023-06-081250128112831249+2.07%157466590,436
2023-06-071254125512561249+0.40%52130163,006
2023-06-061254125012541250-0.40%53235293,995
2023-06-051248125512611248+0.56%93301377,750
2023-06-021256124812581235-0.48%2131,2541,565,192
2023-06-011255125412631247-0.32%78538674,622
2023-05-311280125812831245-0.71%139637802,547
2023-05-301262126713011258+0.40%242554707,242
2023-05-291256126212781249+0.56%237729922,803
2023-05-261235125512711235+0.40%92309389,709
2023-05-251251125012581241-0.08%119292364,692
2023-05-241278125112871231-2.95%2731,1011,385,056
2023-05-231299128912991274-0.54%167385495,788
2023-05-221313129613151286-0.54%145566736,055
2023-05-191303130313131296-0.31%99492640,094
2023-05-181305130713301296+0.31%198710935,626
2023-05-171297130313121288+0.85%1931,2391,605,677
2023-05-161323129213441290-1.60%2667691,005,136
2023-05-151265131313421251+3.79%3241,1821,546,710
2023-05-121268126512801242-0.24%60245309,786
2023-05-111239126812921239+2.51%2219401,191,762
2023-05-101202123712641186+1.81%220635783,051
2023-05-081223121512231185+0.41%64212255,142
2023-05-051220121012241210-0.82%76228277,533
2023-05-041214122012401193+0.49%209689839,198
2023-05-031268121412731163-3.96%5562,1722,644,864
2023-05-021330126413541228-4.75%6882,5713,347,173
2023-04-281356132713601312-2.07%3401,2271,631,675
2023-04-271360135513771342-0.22%136515698,479
2023-04-261348135813981330+1.27%6592,4123,294,865
2023-04-251365134113741326-0.96%4381,8542,488,974
2023-04-241377135414001326-1.67%4892,8443,878,539
2023-04-211322137714091311+5.36%7713,9295,354,396
2023-04-201341130713491270-2.54%3812,0152,626,873
2023-04-191367134113671340-0.67%1098421,136,060
2023-04-181357135013571343-0.15%100486656,067
2023-04-171356135213671334+0.52%2541,2051,630,242
2023-04-141350134514501333-0.44%7903,1284,291,816
2023-04-131318135113741305+2.50%2731,0971,468,075
2023-04-121328131813321290-0.38%2741,4481,900,487
2023-04-111374132313741286-2.72%4682,6973,611,612
2023-04-101364136013841340+0.67%3271,8832,569,295
2023-04-071373135113731345-0.73%2391,2571,700,696
2023-04-061368136113981331-0.29%4102,8113,861,152
2023-04-051418136514181321-3.74%7064,5846,261,022
2023-04-041382141814901355+4.96%13496,4219,039,998
2023-04-031274135114311255+6.80%227113,40418,144,584
2023-03-311289126512961255-1.17%2671,0721,359,088
2023-03-301301128013011260-0.08%2871,3001,668,604
2023-03-291285128113011270+0.55%4282,0732,657,948
2023-03-281318127413191238-3.12%167712,44815,673,638
2023-03-271290131513431269+1.94%8052,9223,836,705
2023-03-241246129013701239+2.71%10104,7686,221,402
2023-03-231218125612661217+2.20%2739051,124,707
2023-03-221220122912341210+0.66%103323394,400
2023-03-211212122112391212-0.08%150459562,803
2023-03-201195122212601182+2.17%5782,0242,490,367
2023-03-171185119612071180+0.25%118493590,769
2023-03-161198119312051190+0.34%109366437,659
2023-03-151224118912241180-2.22%2258801,052,493
2023-03-141239121612401153-1.46%3191,4411,754,669
2023-03-131232123413901220+0.24%15457,5389,726,780
2023-03-101242123112481227-0.73%124402496,644
2023-03-091264124012641227-0.80%153639791,864
2023-03-071224125013371224+2.38%11664,8716,230,513
2023-03-061218122112231206+0.66%96392477,224
2023-03-031188121312161188+1.17%130541652,170
2023-03-021210119912231183-0.91%2271,0421,251,394
2023-03-011215121012341188-0.08%2361,0371,257,113
2023-02-281210121112211202-0.25%129544657,196
2023-02-271175121412181175+3.32%2721,3211,582,489
2023-02-241200117512011166-0.84%1911,1161,314,817
2023-02-221244118512741175-4.05%9475,7937,102,427
2023-02-211199123513151199+3.00%4262,3192,889,104
2023-02-201188119911991150+1.01%154773904,517
2023-02-171178118712141137+2.24%2011,0071,179,648
2023-02-161178116112371161-0.09%3101,6031,909,284
2023-02-151284116213991162-7.70%8324,5365,571,771
2023-02-141236125914731217+2.27%255114,33419,079,850
2023-02-131204123112571204-1.44%2921,5441,895,304
2023-02-101369124913741200-8.70%13187,9419,970,760
2023-02-091240136816651125+13.34%655749,04971,498,721
2023-02-081117120712301103+8.54%6973,9154,548,234
2023-02-071107111211711001+0.36%10394,9685,583,859
2023-02-061111110811311100+1.28%2691,1491,277,496
2023-02-031117109411251070-0.82%2661,3051,433,689
2023-02-021104110311601090+0.46%4992,3142,588,486
2023-02-011110109811101091-0.81%133634698,372
2023-01-311110110711501091+0.54%2101,5561,736,084
2023-01-301087110111351087+1.47%3061,5621,723,521
2023-01-271077108511001062-0.28%2501,1761,273,622
2023-01-261085108811671051+1.30%8785,7586,366,279
2023-01-251084107411031051-0.74%4513,0333,267,418
2023-01-241120108211371068+0.37%6233,9954,368,563
2023-01-231022107812561022+5.17%257420,25323,137,386
2023-01-201025102510871016-0.49%2761,5671,636,724
2023-01-191052103010631005-1.81%2652,1212,190,568
2023-01-1898010491189980+7.04%250816,76118,383,358
2023-01-1798398011169630.00%10156,1856,429,043
2023-01-169919801007961-0.81%129635623,805
2023-01-1310399881039983-0.20%91393389,776
2023-01-129999901000983+1.02%61435430,923
2023-01-11968980990961+1.24%1702,0111,976,039
2023-01-10994968997961-1.73%92280272,354
2023-01-099479851010940+3.36%2391,2921,261,657
2023-01-06940953995938+0.74%2371,1351,093,871
2023-01-05977946977919-1.05%1481,0841,008,166
2023-01-04959956961944-0.31%142422,867
2023-01-039419599679240.00%39112106,467

Архив котировок акции KMEZ по годам

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