Красный котельщик

KRKOP

  14.96 ₽  -1.45% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Красный котельщик
  5. История котировок
  6. 2015

История котировок KRKOP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2015-12-302.052.052.052.05-0.49%66001,230
2015-12-292.062.062.062.060.00%22,1004,326
2015-12-282.062.062.062.06+3.00%1100206
2015-12-252.0822.082-4.31%46001,208
2015-12-242.092.092.092.09-1.42%1100209
2015-12-232.042.122.122.04+7.07%56001,249
2015-12-221.981.981.981.98+0.51%1100198
2015-12-212.011.972.031.97-3.90%115,70011,278
2015-12-172.092.052.092.050.00%214,80030,344
2015-12-162.022.052.052.02-1.91%3300612
2015-12-152.092.092.092.090.00%2200418
2015-12-142.092.092.092.09+1.46%1100209
2015-12-112.062.062.062.06-0.48%1100206
2015-12-102.182.072.191.96-1.90%133,8007,791
2015-12-092.152.112.22.110.00%77001,510
2015-12-082.112.112.152.11-1.40%3300637
2015-12-072.182.142.182.14+0.47%4400864
2015-12-042.162.132.172.12-0.47%55001,074
2015-12-032.092.142.142.09-2.73%55001,057
2015-12-022.042.22.22.04+8.37%55001,043
2015-12-012.082.032.091.97-0.98%141,5003,039
2015-11-272.072.052.082.05-2.84%3300620
2015-11-262.12.112.112.1+2.93%3300632
2015-11-252.052.052.082.05-2.38%3400823
2015-11-232.112.12.112.1-1.87%22,4005,061
2015-11-192.012.142.142.01+6.47%72,8005,850
2015-11-172.012.012.012.01-0.99%1200402
2015-11-131.982.032.111.97+3.57%83,1006,226
2015-11-122.041.962.041.96-3.92%37,80015,660
2015-11-102.042.042.042.04-2.86%1100204
2015-11-092.072.12.122.07+0.48%45001,049
2015-11-062.092.092.092.09+2.45%2200418
2015-11-052.042.042.042.04-0.97%1400816
2015-11-032.082.062.082.06-0.96%33,6007,430
2015-11-022.052.082.092.05+0.48%61,6003,318
2015-10-302.072.072.072.07+0.49%1100207
2015-10-2722.062.062+3.00%334,00068,006
2015-10-262.0522.051.94-2.91%4410,00019,795
2015-10-232.152.062.152.02-5.50%355,50011,408
2015-10-212.182.182.182.18+1.40%1100218
2015-10-202.212.152.212.15-2.27%81,1002,380
2015-10-162.22.22.22.20.00%1100220
2015-10-152.22.22.22.2-2.22%26001,320
2015-10-142.252.252.252.25-0.88%11,4003,150
2015-10-132.272.272.32.27-0.44%1315,00034,294
2015-10-122.22.282.332.2+6.05%5313,20029,481
2015-10-092.152.152.152.15-20.07%2200430
2015-10-082.082.692.692.08+33.17%48,00021,179
2015-10-072.022.022.022.02-2.88%17001,414
2015-10-0522.082.082+2.97%2200408
2015-10-0222.022.022-2.88%1733,90068,462
2015-10-012.082.082.082.08+0.97%1100208
2015-09-302.062.062.062.06+4.04%1100206
2015-09-2821.9821.98-1.49%2400798
2015-09-242.042.012.042.01-1.47%2200405
2015-09-232.042.042.042.04-4.23%12,9005,916
2015-09-222.082.132.132.07-4.91%61,0002,081
2015-09-212.112.242.242.11+1.36%31,5003,191
2015-09-172.272.212.382.21+4.25%79002,025
2015-09-142.122.122.122.12+4.95%1100212
2015-09-112.232.022.242.02-11.79%137,90016,432
2015-09-081.952.292.291.95+19.90%29001,789
2015-09-071.981.911.981.91-9.91%45,80011,158
2015-09-042.162.122.162.01-3.64%41,7003,533
2015-09-032.162.22.332.16+2.33%174,60010,104
2015-09-022.22.152.22.1-6.11%84,2009,074
2015-09-012.292.292.292.29+4.57%1100229
2015-08-312.192.192.192.19-2.23%1100219
2015-08-282.242.242.242.24+3.70%1100224
2015-08-272.292.162.292.08-9.62%85,00010,770
2015-08-262.392.392.392.39-3.24%1100239
2015-08-242.472.472.472.47-6.79%1100247
2015-08-212.652.652.652.65+15.22%1100265
2015-08-192.082.32.32.070.00%1017,30036,467
2015-08-1822.32.372-2.13%1012,60029,434
2015-08-142.012.352.352+17.50%38001,641
2015-08-132.0122.0120.00%3300601
2015-08-101.92221.92-19.68%3300585
2015-08-042.492.492.492.49+24.50%1100249
2015-08-032.0322.032+1.01%64,6009,243
2015-07-291.991.981.991.98-5.26%27001,392
2015-07-272.092.092.092.09-0.48%2200418
2015-07-242.092.12.12.090.00%2200419
2015-07-2122.12.12+0.96%62,9005,827
2015-07-202.082.082.082.080.00%1100208
2015-07-132.082.082.092.08+6.67%614,00029,121
2015-07-081.91.951.951.5-5.80%72,5004,230
2015-07-0722.072.0820.00%36001,239
2015-07-061.652.072.071.65+3.50%21,1002,235
2015-07-0322220.00%2200400
2015-07-022222+1.01%2200400
2015-07-012.071.982.071.55+0.51%5500958
2015-06-301.91.971.971.9-5.29%67,40014,509
2015-06-262.082.082.082.080.00%11,1002,288
2015-06-242.072.082.082.07+0.97%2200415
2015-06-231.862.062.061.86+4.57%46001,188
2015-06-221.971.972.061.97-5.29%94,5008,958
2015-06-192.052.082.082.05+1.46%4400826
2015-06-181.982.052.051.98-1.91%2300601
2015-06-161.982.092.091.98+9.42%3300605
2015-06-151.911.911.911.91-7.28%1100191
2015-06-041.862.062.061.86-3.74%46001,211
2015-06-032.12.142.142.1-2.73%2123,90051,136
2015-06-022.062.22.52.06+10.55%2037,70077,917
2015-06-011.961.991.991.960.00%5500992
2015-05-291.991.991.991.99-0.50%45,90011,741
2015-05-282221.89+4.17%89001,756
2015-05-261.891.921.921.89-3.52%67,60014,455
2015-05-251.831.991.991.83+7.57%2200382
2015-05-221.971.851.971.85-7.04%1410,00018,579
2015-05-211.871.991.991.87+6.99%3300581
2015-05-201.991.861.991.86+0.54%21,1002,059
2015-05-191.851.851.851.85-2.63%16001,110
2015-05-181.961.91.961.9-4.52%101,7003,243
2015-05-151.991.991.991.910.00%4500972
2015-05-141.991.991.991.99+2.05%2300597
2015-05-1321.9521.87-2.01%3500956
2015-05-121.991.9921.960.00%71,6003,189
2015-05-081.81.9921.80.00%93,0005,698
2015-05-071.941.9921.94+7.57%3300593
2015-05-0621.852.131.85-11.90%2541,40083,492
2015-05-052.152.12.152.09-2.33%87,60015,961
2015-04-302.152.152.152.15+7.50%49001,935
2015-04-292222-6.98%15001,000
2015-04-282.152.152.152.15+0.47%2200430
2015-04-272.22.142.22.14-0.47%48001,724
2015-04-242.152.152.152.150.00%68,60018,490
2015-04-232.22.152.22.15-2.27%98,80019,135
2015-04-2222.22.22+0.92%81,4003,042
2015-04-212.192.182.192.18-1.80%42,0004,375
2015-04-132.22.222.52.2+0.91%3419,70046,702
2015-04-092.22.22.382.2-1.79%93,6008,176
2015-04-082.12.242.782.1+6.67%9090,200199,100
2015-04-072.042.12.12.04-0.47%812,00025,080
2015-04-062.042.112.112.04+3.94%94,2008,702
2015-04-032.032.032.032.03-0.98%1100203
2015-04-022.042.052.052.04+0.99%21,1002,245
2015-04-012.012.032.032.01+2.01%41,2002,432
2015-03-311.991.991.991.99-1.97%27001,393
2015-03-272.012.032.032.01+1.50%3400808
2015-03-262.0222.072-3.85%72,6005,235
2015-03-202.082.082.082.08+4.00%1100208
2015-03-182222+0.50%11,7003,400
2015-03-172.071.992.071.99-5.24%71,0002,027
2015-03-132.092.12.12.09+0.96%62,0004,198
2015-03-122.092.082.092.06-0.95%115,40011,170
2015-03-112.172.12.172.1-3.67%196,30013,312
2015-03-102.052.182.192.05+5.31%2623,40049,978
2015-03-062.042.072.072-0.48%104,9009,968
2015-03-0522.082.082+4.00%77,00014,136
2015-03-042222+0.50%11,0002,000
2015-03-0321.9921.95-0.50%2420,30040,524
2015-03-022.1522.151.970.00%127,40014,822
2015-02-272.0522.0920.00%1523,80047,862
2015-02-262222+2.56%35,00010,000
2015-02-242.081.952.081.95-2.99%4022,20044,418
2015-02-202.042.012.092.01+0.50%21100,200202,360
2015-02-1922220.00%54,2008,400
2015-02-18222.0120.00%2321,30042,601
2015-02-172.0422.082-3.38%1916,50033,025
2015-02-122.092.072.112.07+3.50%61,5003,126
2015-02-102.0622.072-3.38%167,60015,374
2015-02-092.072.072.072.07+0.98%1100207
2015-02-062.052.052.052.05+2.50%1100205
2015-02-05222.251.95-6.54%144,90010,173
2015-02-0422.142.192+7.00%113,3006,945
2015-02-022222+2.56%46001,200
2015-01-261.951.951.951.950.00%1500975
2015-01-231.951.9521.7-2.50%275,80010,206
2015-01-221.9522.051.8+2.56%176,00011,684
2015-01-211.951.951.951.95-2.50%1100195
2015-01-1322220.00%11,0002,000
2015-01-0522220.00%1200400

Архив котировок акции KRKOP по годам

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