Красный котельщик
KRKOP
14.96 ₽ -1.45% ↓История котировок KRKOP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-29 | 2.19 | 2.34 | 2.34 | 2.19 | +6.85% | 8 | 3,500 | 7,880 |
| 2014-12-26 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 1 | 100 | 219 |
| 2014-12-08 | 2.19 | 2.2 | 2.2 | 2.19 | 0.00% | 4 | 1,100 | 2,419 |
| 2014-12-04 | 2.2 | 2.2 | 2.2 | 2.19 | +9.45% | 3 | 2,300 | 5,059 |
| 2014-12-03 | 2.03 | 2.01 | 2.03 | 2.01 | +0.50% | 17 | 9,700 | 19,539 |
| 2014-12-02 | 2.2 | 2 | 2.2 | 1.91 | -19.68% | 16 | 47,800 | 94,754 |
| 2014-11-10 | 2.49 | 2.49 | 2.49 | 2.49 | +13.18% | 11 | 3,200 | 7,968 |
| 2014-11-06 | 2.2 | 2.2 | 2.2 | 2.2 | -0.90% | 2 | 200 | 440 |
| 2014-10-28 | 2.22 | 2.22 | 2.22 | 2.22 | -3.06% | 1 | 100 | 222 |
| 2014-10-27 | 2.29 | 2.29 | 2.29 | 2.29 | +9.05% | 1 | 100 | 229 |
| 2014-10-24 | 2.1 | 2.1 | 2.1 | 2.1 | -8.70% | 8 | 1,200 | 2,520 |
| 2014-10-21 | 2.3 | 2.3 | 2.3 | 2.3 | 0.00% | 1 | 100 | 230 |
| 2014-10-17 | 2.3 | 2.3 | 2.3 | 2.3 | 0.00% | 1 | 100 | 230 |
| 2014-10-10 | 2.3 | 2.3 | 2.3 | 2.3 | 0.00% | 6 | 3,200 | 7,360 |
| 2014-10-09 | 2.3 | 2.3 | 2.3 | 2.3 | -8.00% | 1 | 7,300 | 16,790 |
| 2014-10-06 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 2 | 2,000 | 5,000 |
| 2014-09-29 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 1 | 100 | 250 |
| 2014-09-22 | 2.6 | 2.5 | 2.6 | 2.5 | -3.85% | 2 | 200 | 510 |
| 2014-09-19 | 2.6 | 2.6 | 2.6 | 2.6 | -7.14% | 1 | 100 | 260 |
| 2014-09-18 | 2.8 | 2.8 | 2.8 | 2.8 | +14.75% | 1 | 100 | 280 |
| 2014-09-16 | 2.48 | 2.44 | 2.48 | 2 | -2.40% | 28 | 13,200 | 29,821 |
| 2014-09-15 | 2.57 | 2.5 | 2.79 | 2.5 | -3.85% | 40 | 29,600 | 75,417 |
| 2014-09-10 | 2.6 | 2.6 | 2.6 | 2.6 | -7.14% | 26 | 23,400 | 60,840 |
| 2014-09-08 | 2.8 | 2.8 | 2.8 | 2.8 | 0.00% | 1 | 100 | 280 |
| 2014-09-04 | 2.8 | 2.8 | 2.8 | 2.8 | 0.00% | 1 | 100 | 280 |
| 2014-09-03 | 2.69 | 2.8 | 2.8 | 2.57 | -6.67% | 17 | 10,600 | 29,034 |
| 2014-08-28 | 3 | 3 | 3 | 3 | 0.00% | 1 | 3,000 | 9,000 |
| 2014-08-26 | 3 | 3 | 3 | 3 | -3.23% | 5 | 1,000 | 3,000 |
| 2014-08-25 | 3.1 | 3.1 | 3.1 | 3.1 | +3.33% | 2 | 1,000 | 3,100 |
| 2014-08-19 | 3 | 3 | 3 | 3 | +11.52% | 4 | 5,100 | 15,300 |
| 2014-08-18 | 2.67 | 2.69 | 2.69 | 2.67 | -18.48% | 2 | 6,500 | 17,425 |
| 2014-08-13 | 2.988 | 3.3 | 3.5 | 2.988 | +10.37% | 7 | 4,700 | 15,114 |
| 2014-08-12 | 2.997 | 2.99 | 3 | 2.99 | +6.79% | 4 | 6,100 | 18,290 |
| 2014-08-11 | 2.852 | 2.8 | 2.852 | 2.8 | -1.79% | 12 | 3,500 | 9,877 |
| 2014-08-08 | 2.883 | 2.851 | 2.883 | 2.851 | -1.69% | 4 | 900 | 2,582 |
| 2014-08-07 | 3.79 | 2.9 | 3.79 | 2.9 | 0.00% | 3 | 1,400 | 4,238 |
| 2014-08-06 | 2.9 | 2.9 | 2.9 | 2.9 | 0.00% | 1 | 100 | 290 |
| 2014-08-05 | 2.9 | 2.9 | 2.9 | 2.9 | -3.33% | 1 | 300 | 870 |
| 2014-08-04 | 3 | 3 | 3 | 3 | -3.23% | 16 | 9,900 | 29,700 |
| 2014-08-01 | 3.2 | 3.1 | 3.2 | 2.9 | -6.06% | 12 | 12,200 | 37,681 |
| 2014-07-31 | 3.007 | 3.3 | 3.306 | 2.892 | -2.94% | 8 | 2,100 | 6,714 |
| 2014-07-30 | 3.4 | 3.4 | 3.4 | 3.4 | 0.00% | 1 | 100 | 340 |
| 2014-07-24 | 3.4 | 3.4 | 3.4 | 3.4 | +0.09% | 2 | 2,100 | 7,140 |
| 2014-07-21 | 3.398 | 3.397 | 3.398 | 3.397 | -0.03% | 3 | 1,000 | 3,398 |
| 2014-07-17 | 3.398 | 3.398 | 3.398 | 3.398 | -0.03% | 1 | 100 | 340 |
| 2014-07-16 | 3.777 | 3.399 | 3.997 | 3.399 | +2.07% | 10 | 8,500 | 29,426 |
| 2014-07-15 | 4.1 | 3.33 | 4.1 | 3.27 | -26.00% | 42 | 37,300 | 126,289 |
| 2014-07-08 | 3.8 | 4.5 | 4.5 | 3.102 | +9.73% | 18 | 11,700 | 44,115 |
| 2014-07-03 | 4.001 | 4.101 | 4.101 | 4.001 | +13.85% | 2 | 200 | 810 |
| 2014-07-01 | 3.602 | 3.602 | 3.602 | 3.602 | -12.15% | 1 | 100 | 360 |
| 2014-06-23 | 4.1 | 4.1 | 4.1 | 4.1 | +2.50% | 1 | 100 | 410 |
| 2014-06-16 | 4 | 4 | 4 | 4 | -13.04% | 1 | 100 | 400 |
| 2014-06-10 | 4.6 | 4.6 | 4.6 | 4.6 | 0.00% | 2 | 900 | 4,140 |
| 2014-06-09 | 4.6 | 4.6 | 4.6 | 4.6 | 0.00% | 1 | 100 | 460 |