Саратовский НПЗ

KRKNP

  4860 ₽  -1.62% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Саратовский НПЗ
  5. История котировок

История котировок KRKNP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2026-07-174940486050004840-1.62%1232421,186,560
2026-07-165280494053004900-6.44%2346013,077,940
2026-07-155460528054805240-3.30%922801,486,860
2026-07-145520546056405420-1.09%1554222,326,680
2026-07-135280552055405220+4.55%2167984,299,080
2026-07-105380528055005200-2.58%1312371,266,300
2026-07-095580542056605300-2.87%2049385,154,360
2026-07-085380558057205240-2.45%3019505,191,360
2026-07-075560572057405140+2.88%3717003,839,160
2026-07-065800556058005520-3.14%1945042,846,520
2026-07-035420574058405400+5.90%1373622,033,040
2026-07-025800542058005400-3.90%1252671,472,980
2026-07-015680564057605560-0.70%1042381,345,560
2026-06-305700568058405680-0.35%1123802,182,640
2026-06-295620570057805580+1.79%1112051,160,920
2026-06-265480560057405380+1.82%2491,3077,213,200
2026-06-255600550057005400-2.83%2049175,118,080
2026-06-245940566059805600-4.39%1775122,943,500
2026-06-235840592061405620+0.68%2541,4978,743,180
2026-06-226100588061805740-4.85%2865333,168,460
2026-06-196120618064006020-0.32%2775723,522,740
2026-06-186260620063006100-1.59%1131831,138,920
2026-06-176360630063806260-0.63%70111701,160
2026-06-166420634064806300-1.25%1174262,717,540
2026-06-156440642065806380-0.31%1003081,980,800
2026-06-116360644064606360+0.63%53125801,660
2026-06-106500640065206380-2.14%862511,613,700
2026-06-096480654066006380+0.62%941741,124,740
2026-06-086660650066806440-1.81%1242491,630,100
2026-06-056620662066606600-0.30%3164423,840
2026-06-046660664068006620-0.90%782131,422,720
2026-06-036640670067006620+0.60%3346306,300
2026-06-026600666067006540+0.60%1102711,795,000
2026-06-016460662067006460+1.85%1985803,828,240
2026-05-296680650067006440-3.27%1976294,118,640
2026-05-286740672067606680-0.30%831741,170,200
2026-05-276720674067406620+0.60%1102341,559,540
2026-05-266740670067606560-0.30%2204813,210,620
2026-05-256940672069606720-2.89%1123832,604,700
2026-05-226900692069606880+0.58%681481,025,180
2026-05-216820688069406800+0.29%925113,510,400
2026-05-206880686069606760-0.58%2355773,958,220
2026-05-196980690072606780-0.29%4171,73612,151,460
2026-05-186820692069206820+1.17%622661,828,980
2026-05-157040684071006780-2.84%2141,3609,446,440
2026-05-146900704071606880+2.33%2231,0767,557,740
2026-05-136820688068806820+0.29%2641281,040
2026-05-126800686068606760+0.59%3562423,480
2026-05-116820682069206720+0.29%801861,267,100
2026-05-086820680068206700+0.89%471981,341,380
2026-05-076760674068206740-0.88%3137250,620
2026-05-066780680068206720+0.29%4363426,300
2026-05-056740678068206740+0.59%3660407,000
2026-05-046900674069206720-2.32%1252041,383,660
2026-04-306880690069006800+0.58%51104711,560
2026-04-296940686069406760-0.58%1263002,056,940
2026-04-286940690070006860-0.86%901501,036,720
2026-04-277000696070206920-0.85%1001931,344,520
2026-04-2470207020706069600.00%641451,019,540
2026-04-236960702070206940+0.86%3367468,440
2026-04-227000696070006900+0.58%882701,882,580
2026-04-216940692069806860-0.86%792571,777,800
2026-04-206960698070406940+0.29%911791,249,900
2026-04-1769806960700068800.00%773112,155,960
2026-04-166960696070406940+0.29%611921,344,740
2026-04-156860694070806840+0.87%2318856,162,220
2026-04-146920688069606860-1.15%671471,014,480
2026-04-137000696070606880-0.57%3059996,946,780
2026-04-107020700070406980-0.28%611951,365,640
2026-04-097060702071007000-0.57%792361,666,260
2026-04-087060706071207000-1.12%1062741,939,560
2026-04-077120714071407060+0.28%671751,243,560
2026-04-067120712071407020-0.28%1322601,841,300
2026-04-037120714072007020+0.56%1152431,724,700
2026-04-0271207100718070800.00%572051,459,600
2026-04-017160710071807060-0.28%5085604,460
2026-03-317140712072207080+0.28%61136969,840
2026-03-307220710072207020-1.39%2265393,834,540
2026-03-277220720072607000-0.28%2155403,857,840
2026-03-267180722073207180+0.28%65120867,860
2026-03-257260720072807180-0.83%57129930,860
2026-03-247220726073807200+0.83%1013472,515,580
2026-03-237280720073007160-1.10%932101,515,200
2026-03-207320728073607200-0.82%1813752,729,500
2026-03-197340734074007260-0.81%1474753,480,080
2026-03-187340740074007320+0.27%1464093,015,860
2026-03-177280738073807280+1.37%902942,154,420
2026-03-167440728074407260-2.15%2084983,658,760
2026-03-137420744074607380+0.81%531831,355,840
2026-03-127420738075607200-0.81%2248146,015,820
2026-03-1174007440744073400.00%4160444,260
2026-03-107400744074607320+0.54%1042331,726,380
2026-03-097340740077007340+1.37%5311,1848,872,100
2026-03-067360730074207280-0.54%962031,489,880
2026-03-057340734074007300-0.27%781661,222,280
2026-03-047340736074007340+0.82%48106779,780
2026-03-037360730074207300-0.54%1393262,397,520
2026-03-0273407340750072600.00%3799637,118,720
2026-02-277340734073407280+0.55%5085622,940
2026-02-267320730073607280-0.27%3957417,160
2026-02-257320732073407160-0.54%1103032,199,300
2026-02-247420736074207260-0.81%2221,0147,433,460
2026-02-207400742074807340+0.54%935233,892,100
2026-02-197360738075207320+0.82%1477785,766,260
2026-02-187280732073407180+0.55%892041,486,120
2026-02-177320728073207240-0.27%551451,057,340
2026-02-167340730074807260-0.54%1308005,906,460
2026-02-137280734073407280+1.10%4293679,280
2026-02-127260726073407200+0.55%782331,692,220
2026-02-117260722073407220-0.28%672141,556,480
2026-02-1072207240728071800.00%621471,062,900
2026-02-097340724073607200-1.63%1342081,512,560
2026-02-067440736074407220+0.27%2564663,417,160
2026-02-057520734075207320-2.39%1254313,190,800
2026-02-047540752077007440+0.27%2225894,477,080
2026-02-037420750075407420+1.35%791381,032,760
2026-02-027420740075007380-1.07%1022161,603,060
2026-01-3074207480754074200.00%551491,112,100
2026-01-297360748075607340+1.36%1914433,313,740
2026-01-287500738075607340-1.07%1492411,797,200
2026-01-277440746075607400+0.27%1542802,089,660
2026-01-267480744075807420-0.80%1043632,722,240
2026-01-237400750076007400+1.35%1313192,398,800
2026-01-227380740074607360-0.27%1252101,557,440
2026-01-217500742075207320-0.27%1062802,078,140
2026-01-207280744077207240+1.64%4109246,916,360
2026-01-1973607320742072600.00%1002691,973,100
2026-01-167300732074407160-0.81%2679216,743,100
2026-01-157220738077007220+2.50%7071,82813,702,520
2026-01-147440720074607060-2.17%2174483,247,620
2026-01-137260736074607160+1.94%3707145,233,440
2026-01-127120722072807100+1.40%1613722,676,940
2026-01-0971007120720071000.00%61116826,700
2026-01-087080712071607060+0.28%63128910,980
2026-01-067100710071607060+0.85%64119845,980
2026-01-0570407040722070400.00%1152691,908,360

Архив котировок акции KRKNP по годам

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