Саратовский НПЗ
KRKN
10950 ₽ +1.39% ↑История котировок KRKN
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 10750 | 10950 | 11100 | 10750 | +1.39% | 10 | 32 | 349,750 |
| 2026-04-16 | 10800 | 10800 | 10800 | 10800 | +0.93% | 1 | 10 | 108,000 |
| 2026-04-15 | 10450 | 10700 | 11700 | 10450 | +2.39% | 56 | 84 | 929,800 |
| 2026-04-14 | 10400 | 10450 | 10450 | 10350 | +0.48% | 5 | 13 | 135,650 |
| 2026-04-13 | 10500 | 10400 | 10550 | 10400 | -1.42% | 9 | 9 | 94,200 |
| 2026-04-10 | 10550 | 10550 | 10550 | 10550 | -0.47% | 4 | 5 | 52,750 |
| 2026-04-09 | 10700 | 10600 | 10700 | 10600 | -0.47% | 3 | 4 | 42,550 |
| 2026-04-08 | 10600 | 10650 | 10750 | 10600 | +0.95% | 7 | 13 | 139,250 |
| 2026-04-07 | 10550 | 10550 | 10650 | 10550 | -1.86% | 6 | 20 | 212,100 |
| 2026-04-06 | 10500 | 10750 | 10850 | 10500 | +2.38% | 34 | 261 | 2,794,350 |
| 2026-04-03 | 10650 | 10500 | 10700 | 10500 | -1.87% | 9 | 35 | 368,150 |
| 2026-04-02 | 10500 | 10700 | 10700 | 10500 | +2.39% | 5 | 6 | 63,700 |
| 2026-04-01 | 10500 | 10450 | 10600 | 10450 | -2.34% | 6 | 18 | 190,000 |
| 2026-03-31 | 10700 | 10700 | 10700 | 10700 | 0.00% | 7 | 7 | 74,900 |
| 2026-03-30 | 11100 | 10700 | 11100 | 10550 | -1.83% | 38 | 103 | 1,118,150 |
| 2026-03-27 | 11400 | 10900 | 11850 | 10000 | -5.63% | 157 | 463 | 5,178,600 |
| 2026-03-26 | 11700 | 11550 | 11700 | 11450 | -1.28% | 19 | 121 | 1,410,100 |
| 2026-03-25 | 11450 | 11700 | 11950 | 11400 | +1.74% | 73 | 135 | 1,577,700 |
| 2026-03-24 | 11400 | 11500 | 11550 | 11350 | +1.32% | 14 | 27 | 309,000 |
| 2026-03-23 | 11500 | 11350 | 11600 | 11350 | -2.58% | 14 | 20 | 229,900 |
| 2026-03-20 | 11800 | 11650 | 11800 | 11450 | -0.85% | 34 | 55 | 640,050 |
| 2026-03-19 | 12050 | 11750 | 12050 | 11650 | -2.08% | 44 | 72 | 852,750 |
| 2026-03-18 | 11900 | 12000 | 12050 | 11850 | +1.69% | 30 | 40 | 477,850 |
| 2026-03-17 | 12100 | 11800 | 12300 | 11800 | -2.07% | 92 | 372 | 4,474,950 |
| 2026-03-16 | 12700 | 12050 | 12750 | 12050 | -5.86% | 123 | 467 | 5,811,600 |
| 2026-03-13 | 12250 | 12800 | 12800 | 12150 | +4.07% | 101 | 222 | 2,754,000 |
| 2026-03-12 | 12250 | 12300 | 12350 | 11700 | -0.40% | 146 | 368 | 4,422,150 |
| 2026-03-11 | 12650 | 12350 | 12650 | 12050 | -2.37% | 74 | 298 | 3,689,050 |
| 2026-03-10 | 12650 | 12650 | 13100 | 12500 | -0.39% | 52 | 222 | 2,835,250 |
| 2026-03-09 | 12300 | 12700 | 12950 | 12150 | +5.39% | 124 | 334 | 4,205,950 |
| 2026-03-06 | 12800 | 12050 | 12800 | 12050 | -3.60% | 58 | 208 | 2,593,400 |
| 2026-03-05 | 12950 | 12500 | 13100 | 12500 | -3.47% | 40 | 197 | 2,512,850 |
| 2026-03-04 | 12800 | 12950 | 13250 | 12800 | +1.17% | 64 | 132 | 1,719,750 |
| 2026-03-03 | 12800 | 12800 | 12950 | 12450 | +0.39% | 50 | 127 | 1,613,950 |
| 2026-03-02 | 12650 | 12750 | 13200 | 12550 | +0.79% | 152 | 443 | 5,706,100 |
| 2026-02-27 | 13050 | 12650 | 13050 | 12350 | -3.80% | 186 | 642 | 8,186,300 |
| 2026-02-26 | 13400 | 13150 | 13400 | 12500 | -1.87% | 138 | 654 | 8,406,600 |
| 2026-02-25 | 12900 | 13400 | 13400 | 12900 | +3.08% | 54 | 206 | 2,712,550 |
| 2026-02-24 | 12900 | 13000 | 13250 | 12750 | +2.77% | 109 | 257 | 3,338,750 |
| 2026-02-20 | 13800 | 12650 | 13900 | 12650 | -8.33% | 65 | 298 | 3,972,900 |
| 2026-02-19 | 13800 | 13800 | 13900 | 12550 | +1.85% | 145 | 298 | 4,040,750 |
| 2026-02-18 | 13200 | 13550 | 14000 | 13200 | +1.88% | 62 | 149 | 2,024,850 |
| 2026-02-17 | 13250 | 13300 | 13400 | 13100 | +0.76% | 56 | 225 | 2,975,150 |
| 2026-02-16 | 13000 | 13200 | 13200 | 12850 | +2.33% | 71 | 383 | 5,025,650 |
| 2026-02-13 | 13000 | 12900 | 13150 | 12750 | -0.77% | 41 | 105 | 1,362,900 |
| 2026-02-12 | 12800 | 13000 | 13050 | 12750 | +2.36% | 24 | 72 | 925,900 |
| 2026-02-11 | 13650 | 12700 | 13650 | 12400 | -7.30% | 226 | 739 | 9,667,950 |
| 2026-02-10 | 13650 | 13700 | 14150 | 13300 | -1.44% | 169 | 931 | 12,610,450 |
| 2026-02-09 | 14250 | 13900 | 14450 | 12850 | -0.36% | 239 | 785 | 10,638,450 |
| 2026-02-06 | 14000 | 13950 | 14500 | 13150 | +7.31% | 221 | 694 | 9,580,150 |
| 2026-02-05 | 13200 | 13000 | 13900 | 12950 | -2.26% | 137 | 572 | 7,581,450 |
| 2026-02-04 | 13200 | 13300 | 13350 | 12700 | 0.00% | 37 | 129 | 1,700,600 |
| 2026-02-03 | 14250 | 13300 | 14250 | 13150 | -2.92% | 110 | 496 | 6,659,800 |
| 2026-02-02 | 13550 | 13700 | 13950 | 13050 | +1.86% | 150 | 520 | 6,922,150 |
| 2026-01-30 | 13800 | 13450 | 13950 | 12900 | -1.47% | 101 | 414 | 5,494,000 |
| 2026-01-29 | 13050 | 13650 | 13800 | 12950 | +5.41% | 128 | 268 | 3,569,900 |
| 2026-01-28 | 12950 | 12950 | 13700 | 12300 | 0.00% | 192 | 881 | 11,444,100 |
| 2026-01-27 | 12600 | 12950 | 13000 | 11950 | +4.44% | 153 | 484 | 6,124,750 |
| 2026-01-26 | 12300 | 12400 | 12800 | 11800 | +2.48% | 196 | 693 | 8,499,100 |
| 2026-01-23 | 11500 | 12100 | 12400 | 11500 | +5.22% | 114 | 229 | 2,763,400 |
| 2026-01-22 | 11600 | 11500 | 11600 | 11300 | -1.29% | 13 | 64 | 737,150 |
| 2026-01-21 | 11100 | 11650 | 11750 | 10950 | +4.48% | 50 | 194 | 2,196,350 |
| 2026-01-20 | 11000 | 11150 | 11300 | 10850 | +1.36% | 23 | 42 | 466,900 |
| 2026-01-19 | 11550 | 11000 | 11550 | 10950 | -4.35% | 55 | 136 | 1,527,400 |
| 2026-01-16 | 12000 | 11500 | 12100 | 11500 | -4.17% | 47 | 92 | 1,080,400 |
| 2026-01-15 | 11750 | 12000 | 12900 | 11250 | +9.59% | 274 | 519 | 6,352,300 |
| 2026-01-14 | 11150 | 10950 | 11900 | 10450 | -2.23% | 206 | 514 | 5,752,750 |
| 2026-01-13 | 9650 | 11200 | 11500 | 9650 | +15.46% | 126 | 295 | 3,255,550 |
| 2026-01-12 | 9700 | 9700 | 9800 | 9500 | +0.52% | 13 | 17 | 164,800 |
| 2026-01-09 | 9850 | 9650 | 9850 | 9650 | -1.03% | 10 | 17 | 165,350 |
| 2026-01-08 | 10150 | 9750 | 10200 | 9400 | -3.47% | 19 | 43 | 418,900 |
| 2026-01-06 | 10150 | 10100 | 10300 | 9900 | +2.02% | 8 | 9 | 90,800 |
| 2026-01-05 | 10250 | 9900 | 10500 | 9650 | 0.00% | 19 | 57 | 576,300 |