Саратовский НПЗ
KRKNP
6960 ₽ 0%История котировок KRKNP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2015-12-30 | 14150 | 14200 | 14450 | 14050 | -0.35% | 24 | 46 | 648,350 |
| 2015-12-29 | 14400 | 14250 | 14400 | 14050 | -1.72% | 33 | 66 | 936,050 |
| 2015-12-28 | 14450 | 14500 | 14500 | 14400 | +1.40% | 10 | 13 | 187,550 |
| 2015-12-25 | 14500 | 14300 | 14500 | 14300 | -1.04% | 9 | 28 | 401,200 |
| 2015-12-24 | 14450 | 14450 | 14450 | 14450 | -0.34% | 2 | 2 | 28,900 |
| 2015-12-23 | 14400 | 14500 | 14600 | 14400 | +0.35% | 6 | 18 | 259,850 |
| 2015-12-22 | 14400 | 14450 | 14450 | 14400 | +1.40% | 3 | 3 | 43,300 |
| 2015-12-21 | 14250 | 14250 | 14250 | 14200 | +1.06% | 5 | 5 | 71,150 |
| 2015-12-18 | 14250 | 14100 | 14250 | 14100 | +0.71% | 7 | 15 | 212,800 |
| 2015-12-17 | 14000 | 14000 | 14000 | 14000 | -1.06% | 1 | 1 | 14,000 |
| 2015-12-16 | 14300 | 14150 | 14300 | 14150 | -0.35% | 5 | 6 | 85,450 |
| 2015-12-15 | 14100 | 14200 | 14200 | 14000 | +1.07% | 5 | 22 | 309,500 |
| 2015-12-14 | 14150 | 14050 | 14150 | 13950 | -0.35% | 21 | 55 | 771,850 |
| 2015-12-11 | 14100 | 14100 | 14100 | 14100 | -0.35% | 3 | 18 | 253,800 |
| 2015-12-10 | 14450 | 14150 | 14450 | 14050 | +0.71% | 14 | 17 | 240,250 |
| 2015-12-09 | 14200 | 14050 | 14250 | 14000 | -0.35% | 12 | 19 | 267,150 |
| 2015-12-08 | 14100 | 14100 | 14100 | 14050 | +0.36% | 3 | 19 | 267,800 |
| 2015-12-07 | 14200 | 14050 | 14200 | 14050 | -1.06% | 5 | 10 | 141,300 |
| 2015-12-04 | 14250 | 14200 | 14350 | 14050 | -1.05% | 7 | 17 | 240,750 |
| 2015-12-03 | 14450 | 14350 | 14450 | 14000 | +1.77% | 25 | 41 | 581,450 |
| 2015-12-02 | 14350 | 14100 | 14400 | 13950 | -3.09% | 70 | 220 | 3,082,550 |
| 2015-12-01 | 14600 | 14550 | 14600 | 14350 | +3.56% | 9 | 10 | 145,500 |
| 2015-11-30 | 14450 | 14050 | 14650 | 13950 | -2.77% | 50 | 91 | 1,284,400 |
| 2015-11-27 | 14250 | 14450 | 14700 | 14200 | +1.40% | 16 | 31 | 450,850 |
| 2015-11-26 | 14250 | 14250 | 14250 | 14250 | 0.00% | 1 | 1 | 14,250 |
| 2015-11-25 | 14000 | 14250 | 14250 | 14000 | +0.71% | 3 | 3 | 42,400 |
| 2015-11-24 | 14250 | 14150 | 14250 | 13800 | +1.07% | 30 | 65 | 907,050 |
| 2015-11-23 | 14050 | 14000 | 14100 | 14000 | +0.36% | 4 | 4 | 56,200 |
| 2015-11-20 | 14000 | 13950 | 14300 | 13950 | -2.11% | 16 | 24 | 336,450 |
| 2015-11-18 | 14500 | 14250 | 14500 | 13950 | +1.79% | 6 | 6 | 84,900 |
| 2015-11-17 | 13900 | 14000 | 14000 | 13900 | -0.36% | 3 | 3 | 41,900 |
| 2015-11-13 | 13900 | 14050 | 14050 | 13900 | +2.18% | 15 | 26 | 363,450 |
| 2015-11-12 | 13900 | 13750 | 13900 | 13750 | -0.36% | 9 | 25 | 345,250 |
| 2015-11-11 | 14000 | 13800 | 14000 | 13800 | -0.72% | 18 | 31 | 429,750 |
| 2015-11-10 | 13900 | 13900 | 13900 | 13850 | 0.00% | 7 | 7 | 97,250 |
| 2015-11-09 | 13950 | 13900 | 14000 | 13850 | -0.36% | 20 | 43 | 597,650 |
| 2015-11-06 | 14000 | 13950 | 14000 | 13850 | -1.76% | 40 | 93 | 1,296,650 |
| 2015-11-05 | 14200 | 14200 | 14200 | 14200 | +1.43% | 1 | 1 | 14,200 |
| 2015-11-03 | 13950 | 14000 | 14250 | 13850 | 0.00% | 18 | 33 | 461,450 |
| 2015-11-02 | 14000 | 14000 | 14350 | 13850 | 0.00% | 21 | 37 | 516,850 |
| 2015-10-30 | 14000 | 14000 | 14000 | 14000 | +1.08% | 4 | 9 | 126,000 |
| 2015-10-29 | 14100 | 13850 | 14100 | 13850 | -2.46% | 28 | 45 | 625,700 |
| 2015-10-28 | 14000 | 14200 | 14200 | 13850 | -3.40% | 33 | 57 | 791,600 |
| 2015-10-27 | 14000 | 14700 | 14700 | 13850 | +2.44% | 18 | 30 | 417,450 |
| 2015-10-26 | 14350 | 14350 | 14350 | 14300 | +4.74% | 4 | 4 | 57,350 |
| 2015-10-23 | 14500 | 13700 | 14500 | 13700 | -1.08% | 63 | 99 | 1,369,700 |
| 2015-10-22 | 14200 | 13850 | 14200 | 13850 | -3.82% | 11 | 14 | 195,850 |
| 2015-10-21 | 13800 | 14400 | 14400 | 13700 | +3.97% | 25 | 37 | 524,250 |
| 2015-10-19 | 14200 | 13850 | 14200 | 13800 | -3.82% | 15 | 15 | 208,100 |
| 2015-10-16 | 14050 | 14400 | 14400 | 14050 | +5.11% | 2 | 2 | 28,450 |
| 2015-10-14 | 13900 | 13700 | 13900 | 13700 | +0.37% | 9 | 14 | 192,850 |
| 2015-10-13 | 14200 | 13650 | 14200 | 13650 | -2.50% | 17 | 20 | 274,900 |
| 2015-10-09 | 13700 | 14000 | 14000 | 13700 | +2.19% | 5 | 17 | 234,400 |
| 2015-10-08 | 15400 | 13700 | 15400 | 13700 | +0.74% | 4 | 9 | 125,000 |
| 2015-10-07 | 14350 | 13600 | 14500 | 13600 | -4.56% | 15 | 93 | 1,324,900 |
| 2015-10-06 | 14000 | 14250 | 14250 | 13900 | +0.35% | 10 | 24 | 336,600 |
| 2015-10-05 | 14200 | 14200 | 14200 | 14200 | +3.65% | 1 | 7 | 99,400 |
| 2015-10-02 | 14050 | 13700 | 14050 | 13700 | -3.52% | 7 | 13 | 181,600 |
| 2015-10-01 | 14100 | 14200 | 14200 | 14100 | +1.43% | 2 | 7 | 98,900 |
| 2015-09-29 | 14450 | 14000 | 14600 | 14000 | -2.78% | 22 | 68 | 969,850 |
| 2015-09-28 | 14400 | 14400 | 14400 | 14400 | -2.37% | 1 | 8 | 115,200 |
| 2015-09-25 | 15000 | 14750 | 15000 | 14750 | +2.08% | 2 | 4 | 59,250 |
| 2015-09-24 | 14800 | 14450 | 14900 | 14450 | +0.35% | 5 | 19 | 281,100 |
| 2015-09-23 | 14400 | 14400 | 14850 | 14400 | -0.69% | 10 | 29 | 422,550 |
| 2015-09-22 | 14750 | 14500 | 15300 | 14500 | -1.69% | 29 | 59 | 875,750 |
| 2015-09-17 | 14750 | 14750 | 14750 | 14750 | -1.67% | 1 | 1 | 14,750 |
| 2015-09-16 | 15000 | 15000 | 15000 | 15000 | -3.23% | 4 | 13 | 195,000 |
| 2015-09-09 | 14900 | 15500 | 15800 | 14900 | -2.21% | 4 | 4 | 61,100 |
| 2015-09-07 | 15850 | 15850 | 15850 | 15850 | +5.67% | 2 | 5 | 79,250 |
| 2015-08-28 | 15000 | 15000 | 15000 | 15000 | -1.96% | 1 | 4 | 60,000 |
| 2015-08-26 | 15000 | 15300 | 15300 | 15000 | +2.00% | 3 | 4 | 60,300 |
| 2015-08-25 | 15000 | 15000 | 15000 | 15000 | +1.35% | 1 | 7 | 105,000 |
| 2015-08-24 | 15000 | 14800 | 15000 | 14800 | +2.07% | 5 | 10 | 148,800 |
| 2015-08-21 | 14300 | 14500 | 14800 | 14300 | +0.69% | 5 | 36 | 522,800 |
| 2015-08-20 | 14500 | 14400 | 14950 | 14400 | -3.36% | 5 | 26 | 382,000 |
| 2015-08-18 | 14550 | 14900 | 15000 | 14400 | +5.30% | 8 | 34 | 499,100 |
| 2015-08-17 | 14150 | 14150 | 14150 | 14150 | -9.00% | 1 | 1 | 14,150 |
| 2015-08-14 | 15550 | 15550 | 15550 | 15550 | +3.67% | 1 | 1 | 15,550 |
| 2015-08-13 | 15000 | 15000 | 15000 | 15000 | +2.74% | 1 | 1 | 15,000 |
| 2015-08-12 | 14600 | 14600 | 14600 | 14600 | 0.00% | 1 | 1 | 14,600 |
| 2015-08-11 | 14200 | 14600 | 14600 | 14000 | -1.68% | 7 | 82 | 1,168,600 |
| 2015-08-10 | 14850 | 14850 | 14850 | 14000 | +1.02% | 4 | 16 | 229,100 |
| 2015-08-07 | 14650 | 14700 | 14700 | 14650 | +6.91% | 5 | 5 | 73,350 |
| 2015-08-06 | 14000 | 13750 | 14000 | 13750 | +1.85% | 13 | 25 | 345,000 |
| 2015-08-05 | 13950 | 13500 | 14100 | 13500 | -3.57% | 24 | 57 | 794,450 |
| 2015-08-04 | 14000 | 14000 | 14100 | 14000 | 0.00% | 27 | 42 | 588,800 |
| 2015-08-03 | 14000 | 14000 | 14100 | 14000 | -0.71% | 12 | 28 | 393,050 |
| 2015-07-31 | 14000 | 14100 | 14100 | 14000 | +0.71% | 8 | 22 | 308,900 |
| 2015-07-30 | 14000 | 14000 | 14000 | 14000 | 0.00% | 2 | 4 | 56,000 |
| 2015-07-29 | 14000 | 14000 | 14000 | 14000 | +3.70% | 4 | 16 | 224,000 |
| 2015-07-28 | 14000 | 13500 | 14000 | 13500 | -3.57% | 7 | 23 | 318,850 |
| 2015-07-27 | 14000 | 14000 | 14000 | 13700 | +1.08% | 5 | 19 | 263,600 |
| 2015-07-23 | 13700 | 13850 | 13850 | 13700 | -0.36% | 8 | 36 | 495,750 |
| 2015-07-21 | 14000 | 13900 | 14150 | 13900 | -0.36% | 7 | 16 | 224,450 |
| 2015-07-20 | 14600 | 13950 | 14600 | 13900 | -0.36% | 12 | 50 | 701,100 |
| 2015-07-17 | 14000 | 14000 | 14000 | 14000 | -2.44% | 5 | 48 | 672,000 |
| 2015-07-13 | 14350 | 14350 | 14350 | 14350 | +11.24% | 2 | 54 | 774,900 |
| 2015-07-09 | 13000 | 12900 | 13000 | 12900 | -2.27% | 4 | 7 | 90,850 |
| 2015-07-07 | 12800 | 13200 | 13200 | 12800 | -7.69% | 12 | 19 | 246,850 |
| 2015-07-06 | 14050 | 14300 | 14500 | 14000 | +2.14% | 18 | 109 | 1,558,850 |
| 2015-06-30 | 13900 | 14000 | 14000 | 13700 | 0.00% | 8 | 32 | 446,200 |
| 2015-06-29 | 13900 | 14000 | 14000 | 13900 | +0.36% | 7 | 53 | 741,200 |
| 2015-06-26 | 13700 | 13950 | 13950 | 13700 | +2.57% | 7 | 9 | 124,900 |
| 2015-06-25 | 13850 | 13600 | 13850 | 13350 | 0.00% | 7 | 10 | 135,100 |
| 2015-06-24 | 13350 | 13600 | 13900 | 13350 | +2.64% | 6 | 6 | 82,100 |
| 2015-06-23 | 13250 | 13250 | 13250 | 13250 | -1.49% | 9 | 20 | 265,000 |
| 2015-06-19 | 13500 | 13450 | 13500 | 13450 | +1.89% | 2 | 3 | 40,450 |
| 2015-06-18 | 13200 | 13200 | 13200 | 13200 | -1.49% | 70 | 84 | 1,108,800 |
| 2015-06-17 | 13400 | 13400 | 13400 | 13400 | -0.74% | 1 | 1 | 13,400 |
| 2015-06-16 | 13400 | 13500 | 13500 | 13400 | +2.66% | 5 | 6 | 80,700 |
| 2015-06-15 | 13200 | 13150 | 13200 | 13150 | -2.59% | 3 | 3 | 39,550 |
| 2015-06-10 | 13500 | 13500 | 13500 | 13500 | +1.50% | 3 | 6 | 81,000 |
| 2015-06-09 | 13300 | 13300 | 13300 | 13300 | +0.76% | 8 | 10 | 133,000 |
| 2015-06-05 | 13150 | 13200 | 13200 | 13150 | -0.75% | 8 | 44 | 579,750 |
| 2015-06-04 | 13300 | 13300 | 13300 | 13300 | -0.75% | 2 | 2 | 26,600 |
| 2015-06-03 | 13400 | 13400 | 13400 | 13400 | +2.29% | 1 | 2 | 26,800 |
| 2015-06-02 | 13250 | 13100 | 13250 | 13100 | -2.96% | 3 | 4 | 52,650 |
| 2015-05-27 | 13550 | 13500 | 13550 | 13500 | -0.37% | 14 | 100 | 1,350,050 |
| 2015-05-26 | 13550 | 13550 | 13550 | 13500 | -1.81% | 6 | 36 | 486,400 |
| 2015-05-22 | 13800 | 13800 | 13800 | 13800 | -0.72% | 1 | 1 | 13,800 |
| 2015-05-21 | 13600 | 13900 | 13900 | 13500 | -0.36% | 5 | 71 | 975,600 |
| 2015-05-20 | 14000 | 13950 | 14400 | 13950 | -4.12% | 14 | 70 | 987,150 |
| 2015-05-18 | 14200 | 14550 | 14550 | 14200 | +1.04% | 2 | 14 | 201,250 |
| 2015-05-15 | 14600 | 14400 | 14900 | 14150 | -4.00% | 4 | 28 | 406,350 |
| 2015-05-13 | 15800 | 15000 | 15800 | 14600 | -5.36% | 6 | 41 | 626,200 |
| 2015-05-12 | 14950 | 15850 | 15850 | 14850 | +5.67% | 15 | 31 | 464,050 |
| 2015-05-08 | 13800 | 15000 | 15000 | 13800 | +11.11% | 14 | 52 | 750,450 |
| 2015-05-07 | 13450 | 13500 | 13500 | 13450 | +3.85% | 2 | 5 | 67,450 |
| 2015-05-06 | 13550 | 13000 | 13550 | 12750 | +3.17% | 6 | 17 | 219,400 |
| 2015-05-05 | 12600 | 12600 | 12600 | 12600 | 0.00% | 9 | 13 | 163,800 |
| 2015-04-30 | 12600 | 12600 | 12850 | 12600 | +0.80% | 3 | 112 | 1,412,700 |
| 2015-04-29 | 12600 | 12500 | 12600 | 12500 | -0.40% | 4 | 8 | 100,550 |
| 2015-04-28 | 12500 | 12550 | 12600 | 12500 | 0.00% | 6 | 19 | 238,200 |
| 2015-04-27 | 12600 | 12550 | 12600 | 12550 | -1.95% | 60 | 160 | 2,015,900 |
| 2015-04-23 | 12500 | 12800 | 12800 | 12500 | -4.48% | 4 | 4 | 50,600 |
| 2015-04-21 | 12900 | 13400 | 13400 | 12900 | +4.28% | 4 | 8 | 104,600 |
| 2015-04-20 | 12850 | 12850 | 12850 | 12850 | +1.98% | 1 | 1 | 12,850 |
| 2015-04-15 | 12300 | 12600 | 12600 | 12100 | 0.00% | 3 | 15 | 185,000 |
| 2015-04-14 | 12300 | 12600 | 12600 | 12300 | -0.79% | 4 | 6 | 74,700 |
| 2015-04-13 | 12700 | 12700 | 12700 | 12700 | +1.60% | 1 | 1 | 12,700 |
| 2015-04-10 | 12500 | 12500 | 12500 | 12500 | -0.79% | 1 | 1 | 12,500 |
| 2015-04-09 | 12000 | 12600 | 12600 | 12000 | +1.61% | 7 | 26 | 319,750 |
| 2015-04-08 | 12000 | 12400 | 12400 | 12000 | -0.40% | 5 | 36 | 436,350 |
| 2015-04-07 | 12450 | 12450 | 12450 | 12450 | -0.40% | 1 | 1 | 12,450 |
| 2015-04-06 | 12450 | 12500 | 12500 | 12450 | -0.40% | 3 | 6 | 74,950 |
| 2015-04-01 | 12450 | 12550 | 12550 | 12450 | +2.45% | 6 | 6 | 75,000 |
| 2015-03-30 | 12200 | 12250 | 12250 | 12200 | 0.00% | 4 | 4 | 48,900 |
| 2015-03-27 | 12200 | 12250 | 12250 | 12200 | 0.00% | 3 | 4 | 48,900 |
| 2015-03-25 | 12300 | 12250 | 12350 | 12250 | +3.38% | 6 | 8 | 98,450 |
| 2015-03-24 | 10550 | 11850 | 12500 | 10550 | +3.95% | 25 | 66 | 709,700 |
| 2015-03-23 | 11500 | 11400 | 12000 | 11400 | +3.64% | 9 | 15 | 173,150 |
| 2015-03-19 | 11000 | 11000 | 11500 | 10950 | +4.27% | 5 | 5 | 55,450 |
| 2015-03-16 | 11500 | 10550 | 11500 | 10550 | -13.88% | 3 | 5 | 53,950 |
| 2015-03-13 | 12250 | 12250 | 12250 | 12250 | +2.08% | 1 | 1 | 12,250 |
| 2015-03-11 | 12000 | 12000 | 12000 | 12000 | -4.00% | 3 | 3 | 36,000 |
| 2015-03-04 | 12500 | 12500 | 12500 | 12500 | -0.79% | 1 | 1 | 12,500 |
| 2015-03-02 | 12600 | 12600 | 12600 | 12600 | -2.70% | 6 | 113 | 1,423,800 |
| 2015-02-27 | 12950 | 12950 | 12950 | 12950 | -0.38% | 2 | 2 | 25,900 |
| 2015-02-26 | 13000 | 13000 | 13000 | 13000 | +5.69% | 1 | 1 | 13,000 |
| 2015-02-24 | 12300 | 12300 | 12300 | 12300 | -8.89% | 1 | 7 | 86,100 |
| 2015-02-20 | 13500 | 13500 | 13500 | 13500 | -3.23% | 1 | 1 | 13,500 |
| 2015-02-16 | 13000 | 13950 | 13950 | 13000 | +11.60% | 2 | 11 | 143,950 |
| 2015-02-13 | 11500 | 12500 | 12500 | 11150 | +8.70% | 25 | 136 | 1,621,250 |
| 2015-02-12 | 11500 | 11500 | 11500 | 11500 | +7.98% | 1 | 1 | 11,500 |
| 2015-02-09 | 10600 | 10650 | 10800 | 10600 | +4.41% | 3 | 5 | 53,500 |
| 2015-02-04 | 11450 | 10200 | 11450 | 10200 | 0.00% | 4 | 22 | 246,650 |