Саратовский НПЗ

KRKNP

  6980 ₽  +0.29% ↑
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Саратовский НПЗ
  5. История котировок
  6. 2025

История котировок KRKNP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2025-12-307120710071607080-0.56%661581,123,140
2025-12-297060714072007040+0.85%2197455,296,580
2025-12-267040708071207040+0.28%1072261,600,060
2025-12-257120706071407020-1.12%1061851,309,420
2025-12-247120714072407060+0.56%80125890,700
2025-12-237340710073407020-2.74%2043822,737,100
2025-12-227120730074607080+3.11%3176544,762,520
2025-12-197320708073607040-2.75%2407835,599,140
2025-12-187400728074007240-1.62%1002061,503,160
2025-12-177400740076407360-0.27%932341,739,320
2025-12-167440742074407360-0.27%2539288,340
2025-12-157400744074407320+0.27%81125924,000
2025-12-127420742074607400-0.54%59114847,060
2025-12-117680746077007400-2.10%1503652,759,540
2025-12-107800762078607520-2.31%2245664,350,780
2025-12-097120780078807120+7.14%4011,1498,715,200
2025-12-087000728074007000+3.41%1695473,929,160
2025-12-056980704070806960+1.15%45117824,080
2025-12-046960696070806960-0.57%762301,614,340
2025-12-0370007000700069600.00%2736251,180
2025-12-0270607000706069800.00%3991637,120
2025-12-0170207000708069800.00%722081,462,820
2025-11-286980700070206960+0.29%2195664,340
2025-11-277040698070806940-0.85%522141,497,440
2025-11-267060704071007020-0.28%2968480,560
2025-11-256940706071806900+1.73%1433662,575,840
2025-11-247000694070206800-0.57%981771,226,600
2025-11-217020698070206940-0.57%4587607,880
2025-11-206940702070206940+0.86%54125873,620
2025-11-196920696070206920+0.58%54108753,500
2025-11-186900692069806860+0.58%581961,355,760
2025-11-176920688069806840-0.86%69110759,900
2025-11-147060694070606900-0.57%57101703,440
2025-11-137020698070406980-0.57%2640280,300
2025-11-127100702071007020-0.85%2160423,340
2025-11-117200708072007080-0.84%2634241,920
2025-11-107060714071407020+1.13%4157403,620
2025-11-0770607060710070600.00%2130212,360
2025-11-067080706071007040+0.57%2830212,280
2025-11-057040702071607000-0.57%2853374,620
2025-11-037060706071207020-0.84%2631219,080
2025-11-017160712071606980+0.56%4262438,520
2025-10-3170607080714070600.00%1925177,280
2025-10-307200708072007040+0.85%3880566,540
2025-10-297000702071006960+0.57%2337259,940
2025-10-286900698070006840+3.25%841541,071,680
2025-10-277060676070606680-4.52%2614773,289,820
2025-10-247000708071007000+0.85%5084592,500
2025-10-237140702071407000-1.13%59104732,200
2025-10-2271407100726070800.00%561871,336,000
2025-10-217380710073807100-3.79%941401,013,920
2025-10-207260738077807240+1.65%3146124,573,520
2025-10-177180726072807160+0.28%3949354,020
2025-10-166940724072406940+4.32%992411,720,460
2025-10-157020694070206940-0.86%901791,247,540
2025-10-147100700071407000-0.28%5798693,500
2025-10-137080702071407000-1.13%80122861,060
2025-10-107160710071607040-0.56%4464454,300
2025-10-097060714071607040+0.28%6186610,260
2025-10-087320712073407060-2.47%1733722,671,700
2025-10-0772807300736072400.00%471401,018,180
2025-10-0673607300742072000.00%1221931,411,440
2025-10-037580730075807300-1.08%711791,322,800
2025-10-027340738074607320-0.27%441891,395,380
2025-10-017560740075607360-1.60%50110819,700
2025-09-307360752075207340+1.90%52121901,140
2025-09-297460738076207300-1.86%1273032,245,380
2025-09-267500752075207400-0.27%50104774,500
2025-09-2575407540756074200.00%48112838,180
2025-09-247620754076207440-0.26%1002151,614,760
2025-09-237660756077207560-1.82%72118901,200
2025-09-227560770077607560+1.05%1172351,804,380
2025-09-197660762076807580-0.52%611611,227,440
2025-09-187700766077207620-0.26%70125956,500
2025-09-177740768077407660-0.26%3154415,720
2025-09-167760770077607680+0.26%38114876,600
2025-09-157780768077807660-0.78%991591,225,840
2025-09-1278007740782077400.00%1102491,934,440
2025-09-1177607740780077400.00%531591,234,300
2025-09-107780774078207740-1.02%3879614,700
2025-09-097760782078207760+0.51%4762483,280
2025-09-087740778078007740+0.26%5077597,660
2025-09-057740776077607700+1.04%4176587,900
2025-09-047720768077407680-0.52%3664494,060
2025-09-037700772077207680+0.26%2127208,080
2025-09-0277407700774076800.00%5372554,220
2025-09-0177407700776076600.00%781391,072,820
2025-08-297720770077607700-0.26%53125965,560
2025-08-287760772077607700-0.26%4972555,980
2025-08-277740774077607700-0.26%5286665,060
2025-08-267760776077607700+0.52%52128988,980
2025-08-257800772078407660-1.53%1543702,861,620
2025-08-227840784078607700+1.03%1061831,421,600
2025-08-217900776079007720-1.52%1953983,103,420
2025-08-207980788079807800-0.51%1081691,329,140
2025-08-198060792080607900-0.75%1333662,911,320
2025-08-187940798080607880-0.25%1583803,032,700
2025-08-157980800080207940+0.25%5190719,060
2025-08-147900798080407860+0.50%1242331,851,960
2025-08-137980794080607920-0.25%1153823,057,460
2025-08-128060796080607940-0.75%882201,759,960
2025-08-117760802080407760+1.01%2697676,121,680
2025-08-087860794080007620+1.28%1975584,383,400
2025-08-077860784079607820-0.51%1784553,594,240
2025-08-067820788079207660+0.51%2305284,138,300
2025-08-058000784080007680-1.75%3305534,325,260
2025-08-048040798080607940-0.25%1924263,401,620
2025-08-017980800080407900+0.76%1443252,587,700
2025-07-317980794080007920+0.25%961411,121,940
2025-07-3079807920802079200.00%861441,146,440
2025-07-297960792080007900+0.51%1091781,414,920
2025-07-288080788080807840-1.25%2575024,004,460
2025-07-257940798080407860+1.01%1994013,195,140
2025-07-248000790080607860-1.50%1864073,243,000
2025-07-2380408020804078600.00%2405984,765,880
2025-07-227940802081607880+1.26%2897425,929,280
2025-07-217780792079207540+2.59%3526164,782,140
2025-07-187540772077607500+2.66%1794173,176,460
2025-07-177600752076207460-0.27%64123926,000
2025-07-167560754076407480+0.27%1181761,331,720
2025-07-157460752075807440+0.80%1031761,321,200
2025-07-147400746074607260+1.36%97134987,180
2025-07-1174007360756073000.00%1633022,233,000
2025-07-107320736074407300-0.54%1083092,273,800
2025-07-097540740075607400-1.86%1462912,164,660
2025-07-087660754077807500-5.28%3538366,335,020
2025-07-077800796079607740+1.53%4301,1258,847,540
2025-07-047920784080807800+0.26%74117922,680
2025-07-037880782081807760-0.76%1142812,229,600
2025-07-028040788080407720-1.25%1828196,451,000
2025-07-017920798080407840+1.53%601841,471,060
2025-06-307860786080407600+1.81%1825284,146,480
2025-06-277840772078407700-0.26%611801,393,700
2025-06-267760774078807700-0.51%622632,051,220
2025-06-257760778077807680+0.26%46118912,340
2025-06-247720776078207640+0.26%771561,202,700
2025-06-237800774078007740-0.77%65107831,240
2025-06-207840780080007780-1.02%1917525,936,500
2025-06-197800788078807700+0.51%941681,311,540
2025-06-1878407840818078000.00%1483222,563,540
2025-06-177820784079807760-0.25%47115903,640
2025-06-1679007860794078200.00%331551,215,240
2025-06-1378407860794077200.00%1263032,382,220
2025-06-117740786079007740+1.29%3755431,540
2025-06-107860776079207760-1.77%4965509,620
2025-06-097840790079007800+0.77%3557446,860
2025-06-067900784080007840-1.01%1051731,370,020
2025-06-057940792081007880+0.51%953232,578,400
2025-06-047920788080007880-0.76%752411,917,200
2025-06-038000794080207840-0.75%641361,078,660
2025-06-028060800080807960-0.99%2968545,320
2025-05-308140808082008080-0.74%4885690,900
2025-05-298080814081808020+0.74%49109882,760
2025-05-287800808082007780+3.59%1304413,531,080
2025-05-277640780078607640+1.04%3155427,580
2025-05-267640772077807640-0.77%551661,282,040
2025-05-237760778077807720-0.26%2432248,220
2025-05-227620780078007620+0.52%3244338,840
2025-05-217680776078207600+0.52%781941,490,240
2025-05-207860772078807720-2.53%4068529,640
2025-05-197840792079407820+2.33%2957449,720
2025-05-167840774078407660-1.78%45109846,700
2025-05-157840788079007840-0.51%1322173,160
2025-05-147900792080007840-0.75%3052411,760
2025-05-138140798081407800-0.99%611271,011,520
2025-05-128040806081607980+1.00%4471573,620
2025-05-088000798080207960+0.76%81295,860
2025-05-077900792079807800+1.28%4575592,020
2025-05-067660782079607620+1.56%68112866,760
2025-05-057800770079007660-0.26%641581,229,180
2025-05-028020772080607700-4.46%1353392,658,600
2025-04-308120808082008040-1.46%821501,216,060
2025-04-2982008200828081600.00%681391,140,860
2025-04-288280820085008120+0.24%3027776,459,820
2025-04-258260818083808100-0.49%1443592,958,320
2025-04-248280822083608160+0.49%711931,591,480
2025-04-238300818083208080-0.97%782802,303,860
2025-04-228180826083408100+1.47%852001,640,060
2025-04-218020814083808000+2.26%1312141,755,820
2025-04-1878807960798078800.00%4288699,260
2025-04-177900796079807840+0.76%611501,184,560
2025-04-167720790079007720+1.02%3766517,760
2025-04-157840782079207780-1.01%62106831,080
2025-04-147980790080007680-1.25%1092111,657,720
2025-04-117820800080007820+1.27%581461,159,360
2025-04-108020790080807820+1.02%761561,241,140
2025-04-097900782079807680-2.01%851631,273,040
2025-04-087980798080007860+2.57%5683658,180
2025-04-077660778079007380-0.26%1231991,538,360
2025-04-047880780079207660-1.52%1893732,901,980
2025-04-038120792081207880-1.49%1322251,804,600
2025-04-028180804082008040-2.19%972161,756,840
2025-04-018300822084408140-0.96%1103673,038,080
2025-03-318260830083408160+0.24%783032,491,180
2025-03-288420828084408100-2.82%2657005,766,440
2025-03-278720852090808480-2.52%3799358,155,020
2025-03-268880874089008740-0.91%1013583,162,980
2025-03-258940882090808700-1.12%1424193,696,280
2025-03-248900892089408800+0.22%851771,569,380
2025-03-218960890091008880-0.67%1022041,833,620
2025-03-209100896091008900-0.67%1764684,205,160
2025-03-198780902091808660+2.50%3471,23911,075,740
2025-03-188860880088808560-0.68%1494684,097,920
2025-03-178760886090408700+1.14%2064293,797,780
2025-03-148640876087608640+1.15%863202,785,820
2025-03-138620866086608540+0.23%1112702,327,320
2025-03-1286008640866085000.00%912382,052,380
2025-03-1186808640884085800.00%571271,096,980
2025-03-108500864086608500+1.65%782071,784,300
2025-03-078640850087408500-2.07%1122181,885,820
2025-03-068600868087008540+0.93%971411,220,500
2025-03-058740860087808520-0.23%921521,315,520
2025-03-048560862088608520+0.23%1482642,289,640
2025-03-038780860089408460-1.15%1824183,620,600
2025-02-288900870089008600-2.03%1041741,512,780
2025-02-278860888089608760-1.11%721761,556,320
2025-02-269040898092008860-0.66%1594133,735,280
2025-02-258880904091008740+2.96%2315705,122,120
2025-02-248920878090008780-1.13%1071451,285,940
2025-02-218760888089408720+1.83%1664103,621,040
2025-02-208560872089008540+2.35%2626005,252,100
2025-02-198640852087008320-2.07%2705504,677,440
2025-02-188580870087608520-0.91%1432622,262,700
2025-02-178320878088608300+6.04%3438697,452,920
2025-02-148360828084408260-0.48%1744363,635,300
2025-02-138360832085007940+1.96%5961,50212,296,480
2025-02-1281208160824081000.00%952371,935,600
2025-02-118160816083408100-0.24%2013893,177,260
2025-02-1081808180824081400.00%54103843,800
2025-02-078160818082208140+0.25%4161499,300
2025-02-0681408160830081400.00%731291,060,560
2025-02-0581408160820080200.00%941711,385,240
2025-02-048140816083808060+0.74%1112111,723,380
2025-02-038240810082808080-1.22%761231,002,960
2025-01-318140820083208100+0.24%1582632,161,540
2025-01-308160818082008140+0.25%62103841,820
2025-01-298140816082808120+0.49%6592753,020
2025-01-288040812081607960-0.98%1953803,065,640
2025-01-278320820083208100-0.73%1442672,181,580
2025-01-248140826084208140+0.49%1793472,876,620
2025-01-238160822082408100-0.24%65101825,840
2025-01-228080824083008080+0.98%1092011,650,720
2025-01-218300816084207980-1.69%2034693,830,920
2025-01-2084008300850082000.00%2004623,843,640
2025-01-178260830084608240+1.22%1984123,429,200
2025-01-168120820082808120+1.99%1413002,467,060
2025-01-158180804083208040-1.23%1062001,638,420
2025-01-148020814081407980-0.73%1222842,290,100
2025-01-138120820083808080+1.74%2437596,243,220
2025-01-107900806081007800+2.03%1393072,434,420
2025-01-098140790081607840-2.47%1152411,922,900
2025-01-087960810081607900+1.25%1553763,027,960
2025-01-067800800080007780+2.56%1553332,632,160
2025-01-0378007800788077400.00%1463092,412,600

Архив котировок акции KRKNP по годам

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