Саратовский НПЗ

KRKNP

  6960 ₽  0%
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Саратовский НПЗ
  5. История котировок
  6. 2022

История котировок KRKNP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-3010760104001098010300-2.26%10092,13522,425,560
2022-12-2911040106401278010320-3.80%24997,19880,619,860
2022-12-2812440110601288010760-11.24%35148,756101,025,440
2022-12-2710100124601284010100+23.12%595214,907178,927,500
2022-12-2610080101201014010000+0.60%1904324,347,760
2022-12-2310120100601016010040-0.79%891971,991,060
2022-12-2210060101401020010040+0.80%881821,843,420
2022-12-2110140100601018010040-0.59%1242352,375,700
2022-12-2010040101201012010000+1.20%991461,471,640
2022-12-1910100100001010010000-1.19%1052502,508,720
2022-12-1610180101201020010060-0.39%5696971,580
2022-12-1510020101601020010000+0.99%1192772,803,740
2022-12-1410100100601012010000-0.59%851411,415,940
2022-12-1310100101201012010060+0.60%821271,281,960
2022-12-1210140100601022010020-1.37%2676496,568,840
2022-12-09101201020010260101200.00%941481,507,220
2022-12-0810240102001026010140-0.39%851411,438,220
2022-12-0710300102401030010120-0.58%1241861,895,060
2022-12-0610340103001036010120-0.39%811271,307,100
2022-12-0510380103401042010100-0.39%1882933,022,400
2022-12-0210460103801046010380-0.57%4889926,420
2022-12-0110420104401046010380+0.38%771211,259,720
2022-11-3010480104001048010380-0.57%851291,343,240
2022-11-2910480104601058010400-0.38%1642362,470,640
2022-11-2810540105001058010460-0.76%1101591,672,180
2022-11-2510580105801066010540+0.19%7492974,180
2022-11-2410680105601072010560-1.12%991331,412,740
2022-11-2310700106801074010520-0.37%831061,130,160
2022-11-2210680107201072010600+1.13%5559629,820
2022-11-2110680106001072010540-0.56%551011,073,100
2022-11-1810880106601088010580-1.66%901251,337,520
2022-11-1710720108401088010720+1.12%731061,146,500
2022-11-1610700107201086010500-0.19%1472602,787,160
2022-11-15107601074010800106800.00%901161,243,440
2022-11-1410780107401086010640-0.37%1522232,396,600
2022-11-1110880107801094010660-0.19%1652542,745,360
2022-11-1010600108001094010500+1.50%1311781,922,160
2022-11-0910900106401090010640-2.21%1742913,140,360
2022-11-0810760108801100010740+1.30%2463583,893,240
2022-11-0710800107401080010680+0.37%1502282,449,560
2022-11-0310800107001086010400-0.19%2173944,192,280
2022-11-0210420107201084010420+3.08%2353673,914,020
2022-11-0110480104001060010400+0.19%1322312,429,760
2022-10-3110280103801058010280+0.97%2274244,435,720
2022-10-2810160102801032010140+1.18%1302712,784,320
2022-10-27101801016010320101200.00%1542232,281,500
2022-10-2610100101601022010100-0.59%871321,342,020
2022-10-251028010220102809820-0.20%4561,26112,637,480
2022-10-2410100102401030010100+1.19%661281,308,600
2022-10-211016010120102209980-0.39%971781,800,360
2022-10-2010120101601018010100+0.59%4863639,260
2022-10-1910180101001018010000-0.98%6790907,180
2022-10-1810180102001020010060+0.59%1582062,091,440
2022-10-1710100101401016010100+0.80%6687882,180
2022-10-1410000100601010010000+0.60%4041412,080
2022-10-131000010000101409960-0.40%621211,216,320
2022-10-12101601004010160100200.00%4760603,540
2022-10-11994010040101409840+2.24%1452372,354,280
2022-10-1098009820990096400.00%881121,094,580
2022-10-0798409820100009660-1.01%1161651,626,960
2022-10-0695809920104609580+3.55%2744524,500,220
2022-10-059680958098009440-0.42%1221,94018,352,900
2022-10-049540962098809320-0.62%2725505,258,220
2022-10-039180968096809120+3.86%1441931,826,120
2022-09-309120932093409000+0.22%2184383,980,800
2022-09-299340930094409020-0.64%1972882,669,060
2022-09-289440936094809320-0.21%1392342,194,980
2022-09-279480938095209300-0.64%2033583,361,340
2022-09-26101209440101209200-6.72%4307837,519,320
2022-09-2310380101201038010020-1.94%1542512,538,600
2022-09-2210100103201054010100+1.98%1862762,845,820
2022-09-211012010120101609960-1.75%3585575,613,480
2022-09-2010880103001090010220-5.50%4396997,314,380
2022-09-1910940109001108010880-0.91%1141892,068,620
2022-09-1611060110001112010820-0.18%1562272,487,480
2022-09-1511000110201104010900+0.55%1141641,800,560
2022-09-1411040109601122010840-0.36%2584565,034,180
2022-09-1311240110001124010920-2.14%1913453,834,460
2022-09-12112601124011340111800.00%1702342,632,200
2022-09-0911220112401130011100+0.90%1262152,414,080
2022-09-0811200111401122011080+0.54%851131,258,420
2022-09-0711260110801134011080-1.42%1151822,045,660
2022-09-0611460112401154010840-1.75%2964144,653,880
2022-09-0511440114401154011100+0.35%2123163,587,780
2022-09-0211300114001152011080+1.79%2373724,237,960
2022-09-0110920112001158010780+3.51%5751,00211,276,420
2022-08-3110520108201090010500+1.31%3195656,085,480
2022-08-3010600106801096010600+1.33%2223173,410,020
2022-08-2910520105401064010480+0.19%1271891,995,420
2022-08-26105801052010740105000.00%1081381,461,620
2022-08-2510500105201058010440+0.38%1332382,508,460
2022-08-2410460104801058010440-0.19%791111,164,380
2022-08-2310400105001058010400+0.57%1152002,108,540
2022-08-2210400104401060010360-0.19%1201871,965,160
2022-08-1910440104601056010380-0.57%881441,508,040
2022-08-1810380105201056010280+2.14%1211761,834,560
2022-08-1710480103001048010240-1.34%1542092,159,500
2022-08-1610200104401048010140+1.95%1602852,941,280
2022-08-1510160102401024010140+0.79%811231,253,300
2022-08-1210160101601028010080+0.20%1572332,372,520
2022-08-1110100101401028010100-0.20%1351941,971,800
2022-08-1010140101601018010080+0.40%1051971,997,820
2022-08-0910100101201014010040+0.20%7086868,540
2022-08-0810040101001016010040+0.20%791111,122,880
2022-08-0510080100801012010000-0.20%1121441,445,240
2022-08-0410100101001012010060-0.39%651741,754,860
2022-08-0310160101401026010100-0.20%1221711,737,520
2022-08-0210260101601034010120-1.74%921291,321,180
2022-08-0110380103401044010220-0.39%1281942,003,320
2022-07-2910280103801042010260+1.17%801131,171,640
2022-07-2810340102601040010200-0.97%921221,254,960
2022-07-2710200103601056010160+1.77%1873183,297,980
2022-07-2610160101801024010120+0.20%1122412,455,400
2022-07-251004010160102009980+1.40%1553803,837,540
2022-07-22998010020101209960+0.20%1202072,074,880
2022-07-2110100100001012099000.00%1863703,694,760
2022-07-2010120100001014010000-1.19%791411,419,860
2022-07-1910120101201016010040-0.20%701151,160,520
2022-07-1810140101401018010080+0.40%991581,602,700
2022-07-1510080101001018010040+0.60%1271701,718,500
2022-07-141008010040101809980-0.20%1923613,629,840
2022-07-1310260100601028010040-1.76%1844414,448,440
2022-07-1210360102401036010120-1.16%1452112,160,060
2022-07-1110460103601064010340-1.71%921151,199,520
2022-07-0810460105401054010400+1.35%1011691,771,320
2022-07-0710480104001052010340+0.39%1371761,831,900
2022-07-06103601036010580102400.00%1823523,673,760
2022-07-0510380103601048010260+0.19%1704014,156,580
2022-07-0410380103401048010100+0.58%2584644,774,220
2022-07-011046010280104609980-0.96%5801,12111,372,200
2022-06-3011000103801100010340-3.71%4897487,844,200
2022-06-2910420107801142010400+3.45%5041,51116,311,360
2022-06-2810540104201060010280-0.76%1642262,354,700
2022-06-2710440105001054010080+0.38%2774404,554,400
2022-06-2410640104601070010400-0.95%2273753,939,360
2022-06-2310580105601070010500+0.19%1682332,470,200
2022-06-2210520105401058010400+0.38%1552552,674,440
2022-06-2110780105001078010440-2.42%3354354,600,080
2022-06-20108001076010900103800.00%2915956,396,900
2022-06-1710760107601106010640+1.32%2252963,177,960
2022-06-1610160106201100010160+4.12%5231,11411,897,100
2022-06-1510160102001038010160+0.20%2524804,914,780
2022-06-1410640101801068010000-3.60%52298510,097,180
2022-06-1010840105601086010500-2.04%3625916,274,060
2022-06-0911080107801108010740-1.28%1552722,950,760
2022-06-0810760109201104010760+1.68%3516997,577,240
2022-06-0710700107401122010620-2.01%4458879,581,580
2022-06-0611700109601170010540-6.32%12892,61828,910,480
2022-06-0315360117001598011580-23.23%434613,234164,545,820
2022-06-0215200152401564015040+0.40%2975328,175,900
2022-06-0114940151801536014920-0.26%1895568,420,940
2022-05-3115100152201534014640+1.33%33672911,011,980
2022-05-3014660150201570014600+3.44%6701,41921,454,660
2022-05-2714300145201496014200+2.54%28175410,869,260
2022-05-2614180141601436013980+0.43%2215017,109,480
2022-05-2514220141001438013900-0.84%2354045,685,080
2022-05-2414100142201430013680+1.43%2474546,397,060
2022-05-2314100140201440014020-0.99%1834005,681,020
2022-05-2014020141601436014020+0.57%2053965,633,140
2022-05-1914140140801446013880-0.14%1052914,108,440
2022-05-1814220141001452013900+0.43%2564866,933,800
2022-05-1713980140401420013940+0.29%1363274,606,920
2022-05-1613820140001402013600+2.34%1151852,561,020
2022-05-13136601368013860136600.00%1051852,538,280
2022-05-1213980136801408013620-2.70%1232443,372,800
2022-05-1114060140601420013620-1.95%2324996,955,600
2022-05-0614140143401438014000+3.31%2154246,014,660
2022-05-0513280138801432013140+3.74%4191,02414,219,660
2022-05-0413600133801384013120-3.18%2425196,967,020
2022-04-2913880138201414013060+1.77%2406438,811,480
2022-04-2812840135801390012840+7.44%5081,09614,803,540
2022-04-2712240126401276012180+2.27%2435597,022,640
2022-04-2612160123601236012040+3.00%1081531,872,400
2022-04-2512420120001242011900-3.07%1321812,182,300
2022-04-2212540123801258012140+1.98%1593133,842,780
2022-04-2112160121401264012100-0.98%1431702,097,540
2022-04-2012300122601250012060-0.33%1281982,430,200
2022-04-1912620123001264012020-0.16%1412092,565,360
2022-04-1812900123201300012220-3.14%1503023,790,000
2022-04-1512120127201350011680+3.75%4376478,001,540
2022-04-1412740122601274012160-2.85%2505636,932,980
2022-04-1312620126201272012500-0.47%1331862,350,580
2022-04-1212820126801282012500-1.86%1591952,457,600
2022-04-1113200129201320012720-2.12%2012653,435,560
2022-04-0813320132001332013120-0.60%1001501,979,000
2022-04-0713620132801366013240-1.92%1193514,715,300
2022-04-0613340135401374013260+0.30%1252092,829,720
2022-04-0513680135001384013020+0.60%2944806,422,560
2022-04-0413060134201396013060-2.33%2824325,854,700
2022-04-0113280137401392012500+4.09%4306859,255,000
2022-03-3112720132001338012540+5.60%3225477,121,160
2022-03-3012060125001298012060+3.82%1452483,141,080
2022-03-2911500120401300011500+7.50%2847278,882,960
2022-03-2811920112001192010540-1.93%4561,14912,615,460
2022-02-2510400114201280010340+15.12%45885610,121,860
2022-02-24125809920126008380-28.94%13743,54536,413,020
2022-02-2214080139601448013000-0.99%8122,37532,251,020
2022-02-2115860141001586013540-7.72%7371,70824,664,780
2022-02-1815840152801584015100-1.80%1462003,100,160
2022-02-1715800155601592015380-1.52%1782684,210,620
2022-02-1615100158001584015100+4.91%27268310,605,360
2022-02-1514980150601530014940+0.40%1894016,052,460
2022-02-1415020150001506014880-1.32%1191652,472,000
2022-02-1115080152001524015000-0.26%45801,209,880
2022-02-10154601524015480150000.00%902443,711,780
2022-02-0915300152401546015240+0.26%831522,333,040
2022-02-0815040152001526015040+0.40%4265986,380
2022-02-0715280151401530014960-0.26%76961,449,820
2022-02-0415040151801560014900+0.40%1141712,587,940
2022-02-0314940151201526014920+0.93%1151602,411,800
2022-02-0215040149801504014940-0.27%56871,304,360
2022-02-0114920150201502014860+0.13%60881,313,120
2022-01-3115060150001510014880+0.81%871291,937,360
2022-01-2814980148801512014680-0.13%1381842,748,300
2022-01-2714560149001502014460+2.19%1782213,276,420
2022-01-2614260145801470014220+3.40%1592393,458,160
2022-01-2514280141001444014080+0.43%1792463,517,420
2022-01-2414600140401496013680-5.39%6191,19516,835,920
2022-01-2114900148401512014700-0.27%1792423,597,100
2022-01-2015100148801510014740+0.27%1161752,614,360
2022-01-1914600148401496014360+3.63%2553855,699,360
2022-01-1815180143201518014160-5.54%10892,52836,699,620
2022-01-1715320151601534015120-0.79%1282093,178,880
2022-01-1415360152801536015100+0.66%1853775,749,960
2022-01-1315360151801556015100-1.43%1983855,890,120
2022-01-1215740154001586015160-1.53%2154506,949,580
2022-01-1115500156401586015500+0.13%1192303,624,720
2022-01-1015320156201562015280+1.83%821061,643,560
2022-01-0615480153401548015340-0.65%65721,109,020
2022-01-0515520154401562015160-0.77%1121652,549,820
2022-01-0415500155601574015460+0.65%1172594,042,640
2022-01-03153801546015720153200.00%1302363,674,880

Архив котировок акции KRKNP по годам

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