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) |
|---|---|---|---|---|---|---|---|---|
| 2017-12-29 | 4.62 | 4.61 | 4.62 | 4.52 | +0.88% | 14 | 1,400 | 6,407 |
| 2017-12-27 | 4.43 | 4.57 | 4.71 | 4.43 | +3.86% | 42 | 4,200 | 19,237 |
| 2017-12-26 | 4.4 | 4.4 | 4.4 | 4.4 | -0.68% | 1 | 100 | 440 |
| 2017-12-12 | 4.39 | 4.43 | 4.43 | 4.39 | +0.68% | 3 | 300 | 1,321 |
| 2017-12-11 | 4.64 | 4.4 | 4.64 | 4.31 | -5.17% | 37 | 4,700 | 21,217 |
| 2017-12-07 | 4.63 | 4.64 | 5.97 | 4.63 | +0.65% | 53 | 30,600 | 164,726 |
| 2017-12-06 | 4.62 | 4.61 | 4.62 | 4.61 | -0.43% | 2 | 200 | 923 |
| 2017-12-01 | 4.63 | 4.63 | 4.63 | 4.63 | -0.22% | 1 | 100 | 463 |
| 2017-11-30 | 4.68 | 4.64 | 4.68 | 4.64 | +1.09% | 7 | 700 | 3,266 |
| 2017-11-28 | 4.58 | 4.59 | 4.59 | 4.58 | +0.66% | 2 | 400 | 1,835 |
| 2017-11-27 | 4.61 | 4.56 | 4.61 | 4.13 | -2.36% | 68 | 10,600 | 46,096 |
| 2017-11-24 | 4.67 | 4.67 | 4.67 | 4.67 | +2.19% | 1 | 200 | 934 |
| 2017-11-23 | 4.66 | 4.57 | 4.66 | 4.57 | -2.56% | 5 | 500 | 2,304 |
| 2017-11-22 | 4.69 | 4.69 | 4.69 | 4.69 | -1.26% | 2 | 300 | 1,407 |
| 2017-11-21 | 4.97 | 4.75 | 4.97 | 4.1 | -2.66% | 21 | 18,500 | 77,255 |
| 2017-11-20 | 4.59 | 4.88 | 4.88 | 4.58 | 0.00% | 8 | 2,100 | 10,067 |
| 2017-11-17 | 4.87 | 4.88 | 4.88 | 4.87 | +1.88% | 2 | 1,600 | 7,798 |
| 2017-11-16 | 4.78 | 4.79 | 4.88 | 4.78 | +0.21% | 7 | 6,400 | 30,632 |
| 2017-11-15 | 5.55 | 4.78 | 5.59 | 4.78 | -8.08% | 19 | 11,300 | 54,825 |
| 2017-11-14 | 5 | 5.2 | 5.5 | 4.78 | 0.00% | 14 | 7,700 | 37,216 |
| 2017-11-09 | 5.59 | 5.2 | 5.59 | 5.2 | -5.11% | 6 | 23,900 | 131,339 |
| 2017-11-08 | 5.48 | 5.48 | 5.48 | 5.48 | -0.18% | 1 | 1,000 | 5,480 |
| 2017-11-03 | 5.4 | 5.49 | 5.52 | 5.2 | +12.96% | 9 | 900 | 4,876 |
| 2017-11-01 | 4.86 | 4.86 | 4.86 | 4.86 | -4.71% | 1 | 100 | 486 |
| 2017-10-31 | 4.73 | 5.1 | 5.55 | 4 | +6.47% | 19 | 23,800 | 103,987 |
| 2017-10-26 | 4.77 | 4.79 | 4.9 | 4.77 | -4.20% | 5 | 1,700 | 8,127 |
| 2017-10-25 | 4.99 | 5 | 5 | 4.75 | -13.64% | 8 | 800 | 3,973 |
| 2017-10-13 | 5.48 | 5.79 | 6.5 | 5.48 | +10.08% | 3 | 17,500 | 113,577 |
| 2017-10-11 | 4.77 | 5.26 | 5.28 | 4.74 | +4.99% | 6 | 1,100 | 5,482 |
| 2017-10-10 | 5 | 5.01 | 5.02 | 5 | -3.09% | 6 | 2,000 | 10,005 |
| 2017-10-09 | 4.65 | 5.17 | 5.79 | 4.5 | -10.71% | 11 | 19,500 | 89,260 |
| 2017-10-05 | 5.79 | 5.79 | 5.79 | 5.79 | +5.85% | 1 | 100 | 579 |
| 2017-10-04 | 5.45 | 5.47 | 5.47 | 5.45 | +1.30% | 8 | 1,500 | 8,179 |
| 2017-10-03 | 5.03 | 5.4 | 5.9 | 5.03 | +13.21% | 9 | 17,900 | 105,186 |
| 2017-10-02 | 4.77 | 4.77 | 4.77 | 4.77 | -4.41% | 1 | 100 | 477 |
| 2017-09-29 | 5.04 | 4.99 | 5.04 | 4.99 | -0.60% | 3 | 400 | 2,010 |
| 2017-09-28 | 5.49 | 5.02 | 5.49 | 5.02 | +0.40% | 2 | 200 | 1,051 |
| 2017-09-27 | 5.01 | 5 | 5.01 | 5 | -14.09% | 2 | 300 | 1,501 |
| 2017-09-25 | 5.82 | 5.82 | 5.82 | 5.82 | +6.01% | 1 | 100 | 582 |
| 2017-09-21 | 5.49 | 5.49 | 5.49 | 5.49 | +13.43% | 2 | 200 | 1,098 |
| 2017-09-19 | 5 | 4.84 | 5 | 4.72 | -3.20% | 13 | 4,200 | 19,981 |
| 2017-09-15 | 5.01 | 5 | 5.01 | 5 | +3.52% | 6 | 900 | 4,502 |
| 2017-09-14 | 4.83 | 4.83 | 4.83 | 4.83 | -7.12% | 1 | 100 | 483 |
| 2017-09-13 | 5.1 | 5.2 | 5.2 | 4.74 | +0.39% | 11 | 1,400 | 6,946 |
| 2017-09-12 | 5.19 | 5.18 | 5.19 | 5.18 | -4.07% | 3 | 300 | 1,555 |
| 2017-09-11 | 5.05 | 5.4 | 5.4 | 5 | -2.88% | 10 | 1,100 | 5,747 |
| 2017-08-31 | 5.5 | 5.56 | 5.56 | 5.5 | -0.18% | 2 | 200 | 1,106 |
| 2017-08-30 | 5.28 | 5.57 | 5.57 | 5.25 | +1.27% | 9 | 1,500 | 8,191 |
| 2017-08-29 | 5.27 | 5.5 | 5.51 | 5.27 | +14.58% | 18 | 14,400 | 79,025 |
| 2017-08-28 | 5.06 | 4.8 | 5.45 | 4.78 | -4.19% | 31 | 3,400 | 17,558 |
| 2017-08-25 | 5.02 | 5.01 | 5.02 | 4.97 | -0.60% | 8 | 2,600 | 12,962 |
| 2017-08-24 | 5.02 | 5.04 | 5.04 | 4.66 | -2.33% | 19 | 2,500 | 12,238 |
| 2017-08-23 | 4.97 | 5.16 | 5.16 | 4.5 | +10.97% | 31 | 3,700 | 18,057 |
| 2017-08-17 | 4.88 | 4.65 | 4.88 | 4.65 | -4.91% | 3 | 600 | 2,858 |
| 2017-08-16 | 4.89 | 4.89 | 4.89 | 4.89 | +5.16% | 1 | 100 | 489 |
| 2017-08-14 | 4.67 | 4.65 | 4.67 | 4.65 | -3.33% | 3 | 400 | 1,865 |
| 2017-08-11 | 4.82 | 4.81 | 4.82 | 4.81 | -3.80% | 4 | 500 | 2,409 |
| 2017-08-10 | 4.71 | 5 | 5 | 4.3 | +5.26% | 22 | 3,600 | 17,281 |
| 2017-08-09 | 4.75 | 4.75 | 4.75 | 4.75 | -2.86% | 1 | 100 | 475 |
| 2017-08-02 | 3.82 | 4.89 | 4.94 | 3.82 | +12.93% | 22 | 2,600 | 11,555 |
| 2017-08-01 | 4.54 | 4.33 | 4.54 | 4.33 | -4.20% | 4 | 800 | 3,520 |
| 2017-07-31 | 4.95 | 4.52 | 5.19 | 4.5 | -4.44% | 40 | 9,200 | 43,827 |
| 2017-07-24 | 4.69 | 4.73 | 4.73 | 4.69 | +1.94% | 4 | 400 | 1,880 |
| 2017-07-12 | 4.64 | 4.64 | 4.64 | 4.64 | +6.42% | 1 | 100 | 464 |
| 2017-07-11 | 4.3 | 4.36 | 4.36 | 4.3 | -3.11% | 2 | 200 | 866 |
| 2017-07-10 | 3.71 | 4.5 | 4.58 | 3.7 | +19.05% | 117 | 30,300 | 132,785 |
| 2017-07-07 | 4.09 | 3.78 | 4.11 | 3.78 | -3.32% | 8 | 1,900 | 7,747 |
| 2017-07-06 | 3.91 | 3.91 | 3.91 | 3.91 | +0.77% | 2 | 200 | 782 |
| 2017-07-05 | 3.99 | 3.88 | 4.29 | 3.8 | +2.11% | 34 | 10,100 | 41,653 |
| 2017-07-04 | 3.44 | 3.8 | 3.9 | 3.44 | +21.79% | 44 | 28,900 | 109,481 |
| 2017-07-03 | 3.12 | 3.12 | 3.12 | 3.12 | -9.83% | 1 | 100 | 312 |
| 2017-06-30 | 3.21 | 3.46 | 3.46 | 3.2 | +8.12% | 3 | 600 | 1,950 |
| 2017-06-29 | 3.5 | 3.2 | 3.59 | 3.13 | -3.32% | 48 | 12,300 | 41,070 |
| 2017-06-28 | 3.59 | 3.31 | 3.59 | 3.06 | -7.28% | 17 | 3,800 | 12,399 |
| 2017-06-26 | 3.37 | 3.57 | 3.57 | 3.37 | +7.21% | 2 | 500 | 1,705 |
| 2017-06-23 | 3.16 | 3.33 | 3.33 | 3.02 | 0.00% | 20 | 12,900 | 40,667 |
| 2017-06-22 | 3.73 | 3.33 | 3.73 | 3.16 | -5.93% | 12 | 6,800 | 21,933 |
| 2017-06-21 | 4.17 | 3.54 | 4.19 | 3.23 | -8.29% | 64 | 45,300 | 157,047 |
| 2017-06-20 | 4.2 | 3.86 | 4.21 | 3.86 | -3.50% | 8 | 2,400 | 10,049 |
| 2017-06-19 | 3.63 | 4 | 4.74 | 3.63 | +9.89% | 23 | 16,400 | 67,299 |
| 2017-06-13 | 3.65 | 3.64 | 3.65 | 3.35 | -13.74% | 19 | 14,000 | 48,066 |
| 2017-05-31 | 3.81 | 4.22 | 4.22 | 3.81 | +2.93% | 2 | 200 | 803 |
| 2017-05-26 | 4.08 | 4.1 | 4.1 | 4.08 | -0.49% | 4 | 2,200 | 9,003 |
| 2017-05-25 | 3.92 | 4.12 | 4.12 | 3.75 | -4.19% | 25 | 15,600 | 60,610 |
| 2017-05-24 | 4.06 | 4.3 | 4.49 | 3.6 | -9.85% | 14 | 7,700 | 28,807 |
| 2017-05-22 | 4.26 | 4.77 | 4.77 | 4.26 | +6.00% | 4 | 700 | 3,064 |
| 2017-05-19 | 4.41 | 4.5 | 4.63 | 4.32 | -5.06% | 5 | 800 | 3,527 |
| 2017-05-18 | 5.4 | 4.74 | 6.21 | 4.5 | -20.87% | 155 | 146,600 | 703,794 |
| 2017-05-15 | 5.98 | 5.99 | 5.99 | 5.98 | 0.00% | 2 | 200 | 1,197 |
| 2017-05-12 | 5.8 | 5.99 | 5.99 | 5.8 | +3.28% | 2 | 1,100 | 6,399 |
| 2017-05-10 | 5.8 | 5.8 | 5.81 | 5.25 | 0.00% | 10 | 2,000 | 11,525 |
| 2017-05-05 | 5.29 | 5.8 | 5.8 | 5.29 | +11.97% | 22 | 2,300 | 13,141 |
| 2017-05-04 | 5.18 | 5.18 | 5.18 | 5.18 | -2.81% | 1 | 100 | 518 |
| 2017-05-03 | 5.34 | 5.33 | 6.99 | 5 | -3.44% | 147 | 35,200 | 203,658 |
| 2017-05-02 | 5.53 | 5.52 | 5.53 | 5.52 | -3.50% | 2 | 200 | 1,105 |
| 2017-04-28 | 6.89 | 5.72 | 6.89 | 5.71 | -7.59% | 5 | 500 | 3,093 |
| 2017-04-27 | 6.96 | 6.19 | 6.98 | 6.18 | +0.32% | 5 | 1,300 | 8,909 |
| 2017-04-26 | 6.17 | 6.17 | 6.17 | 6.17 | +0.65% | 2 | 1,300 | 8,021 |
| 2017-04-25 | 6.13 | 6.13 | 6.13 | 6.13 | -0.81% | 4 | 400 | 2,452 |
| 2017-04-24 | 6.01 | 6.18 | 6.18 | 6.01 | +12.57% | 7 | 2,000 | 12,271 |
| 2017-04-21 | 5.01 | 5.49 | 5.49 | 5.01 | -8.50% | 10 | 1,800 | 9,420 |
| 2017-04-18 | 5.79 | 6 | 6 | 5.79 | +0.17% | 10 | 1,000 | 5,939 |
| 2017-04-17 | 5.96 | 5.99 | 5.99 | 5.96 | +13.88% | 7 | 1,000 | 5,975 |
| 2017-04-14 | 5.26 | 5.26 | 5.26 | 5.26 | +0.19% | 4 | 900 | 4,734 |
| 2017-04-11 | 5.25 | 5.25 | 5.25 | 5.25 | -9.48% | 1 | 100 | 525 |
| 2017-04-07 | 5.21 | 5.8 | 5.8 | 5.2 | -1.19% | 10 | 2,500 | 13,080 |
| 2017-04-05 | 5.87 | 5.87 | 5.87 | 5.87 | +1.56% | 1 | 100 | 587 |
| 2017-04-04 | 5.04 | 5.78 | 5.78 | 5.01 | -3.67% | 6 | 2,200 | 11,112 |
| 2017-03-27 | 6 | 6 | 6 | 6 | +17.65% | 1 | 100 | 600 |
| 2017-03-24 | 4.99 | 5.1 | 5.1 | 4.99 | -5.56% | 10 | 5,400 | 27,239 |
| 2017-03-23 | 5.96 | 5.4 | 6 | 4.7 | 0.00% | 15 | 4,500 | 24,191 |
| 2017-03-22 | 5.45 | 5.4 | 5.45 | 5.32 | -4.59% | 13 | 11,100 | 59,896 |
| 2017-03-21 | 5.8 | 5.66 | 5.8 | 5.24 | -1.91% | 41 | 91,500 | 484,181 |
| 2017-03-20 | 5.89 | 5.77 | 5.98 | 5.49 | -3.35% | 9 | 2,500 | 14,160 |
| 2017-03-10 | 5.97 | 5.97 | 5.97 | 5.97 | -0.50% | 1 | 100 | 597 |
| 2017-03-09 | 6.46 | 6 | 6.47 | 5.93 | -7.12% | 18 | 15,200 | 91,321 |
| 2017-03-07 | 6.21 | 6.46 | 6.46 | 6.21 | +0.94% | 3 | 300 | 1,913 |
| 2017-03-06 | 6.45 | 6.4 | 6.45 | 6.4 | -0.62% | 3 | 3,200 | 20,610 |
| 2017-03-03 | 6.43 | 6.44 | 6.44 | 6.43 | -0.62% | 3 | 5,200 | 33,437 |
| 2017-03-02 | 6.39 | 6.48 | 6.7 | 6.39 | +2.37% | 20 | 28,400 | 186,399 |
| 2017-03-01 | 6.33 | 6.33 | 6.33 | 6.33 | +2.76% | 1 | 100 | 633 |
| 2017-02-28 | 6.16 | 6.16 | 6.16 | 6.16 | -0.65% | 1 | 200 | 1,232 |
| 2017-02-22 | 6.21 | 6.2 | 6.21 | 6.2 | -4.62% | 4 | 1,100 | 6,823 |
| 2017-02-21 | 6.5 | 6.5 | 6.5 | 6.5 | -0.76% | 1 | 100 | 650 |
| 2017-02-20 | 6.5 | 6.55 | 6.55 | 6.5 | +0.77% | 2 | 1,300 | 8,500 |
| 2017-02-17 | 6.49 | 6.5 | 6.5 | 6.49 | -1.37% | 2 | 800 | 5,199 |
| 2017-02-16 | 6.49 | 6.59 | 6.59 | 6.49 | -1.49% | 6 | 1,400 | 9,111 |
| 2017-02-15 | 6.69 | 6.69 | 6.69 | 6.69 | +2.92% | 4 | 700 | 4,683 |
| 2017-02-14 | 6.69 | 6.5 | 6.69 | 6.5 | +0.15% | 4 | 2,100 | 13,704 |
| 2017-02-10 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | 5 | 500 | 3,245 |
| 2017-02-08 | 6.14 | 6.5 | 6.5 | 6.11 | +0.78% | 13 | 2,100 | 12,896 |
| 2017-02-06 | 6.45 | 6.45 | 6.45 | 6.45 | -4.87% | 1 | 100 | 645 |
| 2017-02-01 | 6.65 | 6.78 | 6.78 | 6.65 | +2.57% | 6 | 1,400 | 9,443 |
| 2017-01-27 | 6.61 | 6.61 | 6.61 | 6.61 | +8.18% | 1 | 100 | 661 |
| 2017-01-25 | 6.14 | 6.11 | 6.14 | 6.11 | -0.49% | 3 | 1,000 | 6,114 |
| 2017-01-23 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% | 1 | 100 | 614 |
| 2017-01-20 | 6.16 | 6.16 | 6.16 | 6.16 | -2.22% | 1 | 100 | 616 |
| 2017-01-18 | 6.63 | 6.3 | 6.63 | 6.29 | +2.94% | 5 | 500 | 3,181 |
| 2017-01-17 | 6.12 | 6.12 | 6.12 | 6.12 | +0.16% | 1 | 100 | 612 |
| 2017-01-12 | 6.14 | 6.11 | 6.14 | 6.11 | -0.33% | 4 | 500 | 3,065 |
| 2017-01-11 | 6.13 | 6.13 | 6.13 | 6.13 | +0.33% | 3 | 600 | 3,678 |
| 2017-01-04 | 6.21 | 6.11 | 6.21 | 6.11 | -4.68% | 11 | 9,100 | 55,916 |
| 2017-01-03 | 6.77 | 6.41 | 6.77 | 6.41 | 0.00% | 10 | 2,900 | 19,554 |