Красный котельщик

KRKOP

15.04 ₽ +0.53% ↑

История котировок KRKOP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2019-12-30	4.76	4.835	4.88	4.74	0.00%	16	4,300	20,610
2019-12-27	4.83	4.835	4.925	4.765	+0.10%	11	4,500	21,511
2019-12-26	4.765	4.83	5.195	4.705	+1.47%	92	41,000	200,360
2019-12-25	4.84	4.76	4.865	4.5	-1.35%	85	51,700	239,652
2019-12-24	4.645	4.825	4.825	4.635	+2.77%	74	38,800	182,375
2019-12-23	4.635	4.695	4.745	4.625	-0.11%	21	5,400	25,251
2019-12-20	4.785	4.7	4.785	4.635	+0.11%	26	20,100	94,398
2019-12-19	4.795	4.695	4.915	4.62	-2.09%	71	37,400	178,908
2019-12-18	4.89	4.795	4.935	4.715	-1.34%	48	36,900	176,605
2019-12-17	4.995	4.86	4.995	4.805	-2.11%	37	38,100	184,549
2019-12-16	5	4.965	5	4.81	-0.60%	34	10,200	49,993
2019-12-13	4.935	4.995	5.095	4.88	+2.04%	28	9,200	45,352
2019-12-12	4.855	4.895	4.94	4.85	-1.11%	20	9,200	44,918
2019-12-11	4.87	4.95	5.02	4.87	-1.39%	26	14,000	68,387
2019-12-10	4.93	5.02	5.02	4.9	0.00%	6	800	3,946
2019-12-06	4.95	5.02	5.02	4.95	+0.30%	9	1,600	7,967
2019-12-05	5	5.005	5.15	4.91	-0.99%	40	28,200	140,442
2019-12-04	5.005	5.055	5.165	5	+0.60%	19	5,900	29,590
2019-12-03	5.03	5.025	5.03	4.97	0.00%	8	5,000	25,027
2019-12-02	4.985	5.025	5.12	4.95	-0.79%	21	9,200	45,760
2019-11-29	5.055	5.065	5.13	4.965	+0.50%	17	4,300	21,711
2019-11-28	5.135	5.04	5.135	4.99	0.00%	24	12,800	64,333
2019-11-27	5.025	5.04	5.14	4.855	-0.20%	48	33,100	166,167
2019-11-26	5.1	5.05	5.165	5.03	-1.66%	14	4,100	20,900
2019-11-25	5.165	5.135	5.2	5.05	+0.20%	18	3,700	18,810
2019-11-22	5.115	5.125	5.265	5.04	+1.28%	47	34,800	178,831
2019-11-21	5.295	5.06	5.295	5.03	-1.08%	60	22,600	114,107
2019-11-20	5.06	5.115	5.185	5.035	-0.39%	31	5,100	25,974
2019-11-19	5.01	5.135	5.67	5.01	+4.37%	225	100,100	516,897
2019-11-18	4.845	4.92	5.065	4.83	-1.50%	73	68,400	336,602
2019-11-15	5.005	4.995	5.1	4.84	-0.10%	105	70,400	345,967
2019-11-14	5.28	5	5.28	4.775	-2.06%	92	39,500	201,231
2019-11-13	5.175	5.105	5.495	5.06	-1.35%	111	104,100	542,234
2019-11-12	5.02	5.175	5.345	5.015	-0.77%	236	160,500	826,637
2019-11-11	5.35	5.215	5.47	5.125	-3.69%	251	155,500	820,970
2019-11-08	6.895	5.415	7.635	5.285	-19.06%	1485	1,329,400	7,502,550
2019-11-07	5.1	6.69	6.945	4.905	+34.74%	639	509,700	3,183,210
2019-11-06	4.835	4.965	4.965	4.835	+0.61%	13	6,700	32,929
2019-11-05	4.825	4.935	4.935	4.825	+1.33%	18	6,900	33,722
2019-11-01	4.945	4.87	5.085	4.81	+0.93%	28	10,900	53,716
2019-10-31	5.12	4.825	5.12	4.825	-3.50%	33	37,800	185,070
2019-10-30	4.845	5	5.4	4.845	+4.06%	230	136,800	702,301
2019-10-29	4.84	4.805	4.84	4.805	+0.10%	7	12,800	61,535
2019-10-28	4.68	4.8	5.085	4.615	-3.03%	103	96,100	458,638
2019-10-25	4.805	4.95	5.225	4.805	+2.27%	150	90,600	454,331
2019-10-24	4.785	4.84	4.965	4.57	-1.02%	56	22,900	108,676
2019-10-23	4.94	4.89	5.03	4.8	-2.78%	63	57,000	279,270
2019-10-22	5.015	5.03	5.385	4.835	-5.09%	260	138,800	698,719
2019-10-21	4.565	5.3	5.97	4.425	+20.05%	920	885,600	4,557,113
2019-10-18	4.835	4.415	4.95	4.375	-8.59%	418	304,500	1,392,445
2019-10-17	4.755	4.83	4.945	4.755	+1.05%	66	14,600	70,510
2019-10-16	4.635	4.78	4.79	4.61	+4.60%	102	58,500	277,003
2019-10-15	4.345	4.57	4.64	4.035	+3.51%	92	40,400	179,984
2019-10-14	4.525	4.415	4.545	4.36	-2.00%	29	15,200	67,510
2019-10-11	4.58	4.505	4.655	3.8	-3.22%	45	33,100	136,700
2019-10-10	4.52	4.655	4.66	4.52	+3.44%	24	13,900	64,101
2019-10-09	4.61	4.5	4.71	4.5	-3.02%	52	29,000	132,725
2019-10-08	4.735	4.64	4.95	4.505	-4.23%	120	94,700	445,089
2019-10-07	4.37	4.845	4.85	4.37	+8.63%	107	47,000	221,293
2019-10-04	4.5	4.46	4.5	4.36	-0.78%	89	20,600	90,875
2019-10-03	4.5	4.495	4.585	4.45	-0.22%	11	3,300	14,880
2019-10-02	4.71	4.505	4.82	4.445	-5.85%	196	93,400	424,163
2019-10-01	5.045	4.785	5.15	4.7	-4.30%	107	47,800	230,025
2019-09-30	4.84	5	5.195	4.535	+3.73%	348	157,000	754,235
2019-09-27	5.345	4.82	5.44	4.695	-7.13%	557	421,300	2,085,240
2019-09-26	4.59	5.19	6	4.59	+15.08%	1640	1,038,400	5,669,646
2019-09-25	4.54	4.51	4.555	4.51	-0.22%	17	5,600	25,396
2019-09-24	4.555	4.52	4.575	4.5	-2.16%	31	11,800	53,453
2019-09-23	4.565	4.62	4.625	4.555	-0.11%	15	2,800	12,891
2019-09-20	4.95	4.625	4.95	4.565	-5.23%	88	23,900	111,600
2019-09-19	5.145	4.88	5.145	4.605	-4.59%	212	72,900	352,282
2019-09-18	4.83	5.115	5.275	4.455	+6.12%	461	222,900	1,116,388
2019-09-17	4.8	4.82	5.9	3.96	+0.94%	1457	1,041,000	5,105,272
2019-09-16	4.775	4.775	4.83	4.68	-2.95%	22	5,500	26,131
2019-09-13	4.82	4.92	4.935	4.77	-0.30%	19	5,100	24,724
2019-09-12	4.95	4.935	5.045	4.775	+0.82%	38	8,500	41,999
2019-09-11	4.975	4.895	5.02	4.775	-0.81%	23	5,500	26,712
2019-09-10	4.675	4.935	4.975	4.67	+3.13%	23	5,500	26,975
2019-09-09	4.585	4.785	4.88	4.515	+2.57%	67	19,700	92,163
2019-09-06	4.605	4.665	6.4	4.6	+1.41%	407	173,500	913,159
2019-09-05	4.605	4.6	4.605	4.515	-1.50%	10	6,200	28,136
2019-09-04	4.64	4.67	4.795	4.56	-2.71%	26	7,200	33,377
2019-09-03	4.865	4.8	5	4.4	+1.69%	197	75,300	355,376
2019-09-02	3.765	4.72	4.995	3.74	+30.93%	524	181,100	837,242
2019-08-30	3.645	3.605	3.645	3.605	-1.64%	6	1,200	4,337
2019-08-28	3.615	3.665	3.665	3.615	-0.95%	2	200	728
2019-08-26	3.735	3.7	3.735	3.7	-0.67%	2	200	744
2019-08-23	3.725	3.725	3.725	3.725	+1.22%	1	100	373
2019-08-21	3.71	3.68	3.71	3.68	+0.55%	8	2,800	10,362
2019-08-20	3.59	3.66	3.66	3.59	0.00%	3	300	1,091
2019-08-19	3.685	3.66	3.685	3.66	-0.14%	5	1,100	4,029
2019-08-16	3.68	3.665	3.68	3.51	-0.54%	31	8,600	30,899
2019-08-15	3.755	3.685	3.765	3.685	-3.79%	21	6,400	23,736
2019-08-14	3.77	3.83	3.83	3.77	+0.66%	2	200	760
2019-08-13	3.82	3.805	3.865	3.78	-0.52%	22	8,200	31,237
2019-08-12	3.825	3.825	3.825	3.825	-1.67%	6	1,300	4,973
2019-08-09	3.89	3.89	3.89	3.89	0.00%	4	1,000	3,890
2019-08-08	3.89	3.89	3.89	3.82	-0.38%	17	3,700	14,240
2019-08-07	3.88	3.905	3.94	3.88	-2.25%	5	1,000	3,891
2019-08-06	3.96	3.995	3.995	3.96	+0.63%	5	2,200	8,742
2019-08-05	3.935	3.97	3.97	3.9	+0.25%	14	6,200	24,246
2019-08-02	3.94	3.96	4.16	3.905	-0.50%	25	5,300	21,191
2019-08-01	4	3.98	4	3.98	+1.40%	2	200	798
2019-07-31	3.925	3.925	3.925	3.925	-1.63%	1	100	393
2019-07-30	3.99	3.99	3.99	3.99	0.00%	1	100	399
2019-07-29	3.945	3.99	3.99	3.935	-1.24%	5	600	2,377
2019-07-26	4.075	4.04	4.075	3.985	-0.74%	5	600	2,429
2019-07-25	3.97	4.07	4.07	3.97	+2.52%	6	6,100	24,701
2019-07-24	4.02	3.97	4.02	3.97	+0.25%	2	200	799
2019-07-23	3.97	3.96	3.97	3.96	-0.88%	2	200	793
2019-07-22	4.08	3.995	4.08	3.995	+0.76%	2	200	808
2019-07-19	3.965	3.965	3.965	3.965	-0.13%	1	100	397
2019-07-18	3.97	3.97	3.97	3.97	-1.24%	3	400	1,588
2019-07-17	4.04	4.02	4.065	3.965	-0.25%	12	3,200	12,812
2019-07-16	4.04	4.03	4.04	3.98	-0.37%	9	1,700	6,795
2019-07-15	4.045	4.045	4.045	4.045	-0.74%	1	100	405
2019-07-12	4.15	4.075	4.175	3.845	+0.49%	36	7,100	28,481
2019-07-11	3.97	4.055	4.395	3.97	+2.53%	64	8,600	35,894
2019-07-09	3.995	3.955	3.995	3.94	+0.13%	8	1,000	3,969
2019-07-08	3.96	3.95	3.96	3.9	-0.13%	9	2,400	9,441
2019-07-05	4.03	3.955	4.03	3.935	-1.62%	8	1,000	3,962
2019-07-04	4.005	4.02	4.02	4.005	+0.50%	8	3,600	14,460
2019-07-03	4.01	4	4.03	3.905	-1.84%	28	3,700	14,650
2019-07-02	4.005	4.075	4.085	3.885	+1.75%	128	17,800	70,277
2019-07-01	4.025	4.005	4.095	4.005	-2.91%	32	6,500	26,183
2019-06-28	4.17	4.125	4.17	4.1	-0.96%	5	500	2,062
2019-06-27	4.255	4.165	4.255	4.165	+1.96%	3	400	1,693
2019-06-26	4.615	4.085	4.615	3.925	-2.62%	98	21,600	87,285
2019-06-25	4.395	4.195	4.71	4.01	+0.60%	99	20,100	84,882
2019-06-24	4.385	4.17	4.385	3.86	-3.02%	206	64,900	261,191
2019-06-21	4.305	4.3	4.305	4.3	-1.83%	2	700	3,011
2019-06-20	4.635	4.38	4.635	4.315	-0.45%	6	600	2,644
2019-06-19	4.405	4.4	4.405	4.395	-0.68%	3	300	1,320
2019-06-18	4.395	4.43	4.43	4.385	-1.01%	5	1,400	6,150
2019-06-14	4.715	4.475	4.715	4.475	+3.83%	7	1,800	8,194
2019-06-13	4.31	4.31	4.675	4.28	+1.41%	68	12,600	56,502
2019-06-11	4.305	4.25	4.305	4.25	-1.16%	5	500	2,143
2019-06-10	4.3	4.3	4.41	4.3	0.00%	6	600	2,611
2019-06-07	4.32	4.3	4.5	4.225	+0.35%	52	5,600	24,339
2019-06-06	4.11	4.285	4.315	4.11	+6.46%	103	21,800	92,436
2019-06-05	4.15	4.025	4.15	4.005	-3.25%	23	9,000	36,199
2019-06-04	4.24	4.16	4.265	4.16	-1.89%	10	1,400	5,939
2019-06-03	4.06	4.24	4.24	4	+5.47%	27	3,400	14,043
2019-05-31	4.135	4.02	4.135	4.02	-2.07%	8	1,300	5,288
2019-05-30	4.01	4.105	4.465	4.01	+2.24%	107	14,100	58,848
2019-05-29	4.04	4.015	4.04	4.01	-0.99%	28	3,900	15,683
2019-05-28	4.1	4.055	4.11	4.055	-1.46%	31	5,500	22,484
2019-05-27	4.255	4.115	4.285	4.045	-3.74%	42	5,000	20,614
2019-05-24	4.31	4.275	4.315	4.27	-0.70%	48	4,900	21,008
2019-05-23	4.495	4.305	4.495	4.305	-3.26%	29	4,000	17,691
2019-05-22	4.485	4.45	4.685	4.45	+2.30%	63	22,000	99,172
2019-05-21	4.55	4.35	4.55	4.35	-4.29%	5	3,800	16,660
2019-05-20	4.545	4.545	4.545	4.545	+3.89%	1	100	455
2019-05-17	4.425	4.375	4.525	4.375	-3.31%	9	1,100	4,899
2019-05-16	4.405	4.525	4.525	4.34	+4.38%	6	700	3,087
2019-05-15	4.55	4.335	4.55	4.335	-0.80%	17	4,800	21,222
2019-05-14	4.37	4.37	4.37	4.37	-2.56%	2	200	874
2019-05-13	4.49	4.485	4.49	4.4	+2.16%	19	1,900	8,514
2019-05-10	4.53	4.39	4.62	4.27	-4.36%	47	11,700	51,418
2019-05-08	4.585	4.59	4.615	4.585	0.00%	3	300	1,379
2019-05-07	4.625	4.59	4.625	4.59	0.00%	10	4,700	21,591
2019-05-06	4.68	4.59	4.68	4.575	-1.71%	27	4,000	18,423
2019-05-03	4.67	4.67	4.67	4.67	+0.76%	3	2,100	9,807
2019-05-02	4.64	4.635	4.675	4.635	-0.96%	5	600	2,786
2019-04-30	4.685	4.68	4.685	4.63	-0.11%	22	2,200	10,246
2019-04-29	4.705	4.685	4.725	4.56	-0.43%	26	5,700	26,602
2019-04-26	4.625	4.705	4.705	4.605	-0.11%	5	3,900	17,977
2019-04-25	4.73	4.71	4.745	4.6	+0.75%	28	4,900	22,989
2019-04-24	4.7	4.675	4.7	4.675	+0.21%	7	1,500	7,043
2019-04-23	4.64	4.665	4.755	4.54	+0.32%	41	27,700	128,479
2019-04-22	4.82	4.65	4.82	4.65	-3.12%	41	13,100	61,565
2019-04-19	4.585	4.8	4.98	4.555	+3.90%	150	27,200	130,877
2019-04-18	4.615	4.62	4.62	4.585	0.00%	4	1,800	8,287
2019-04-17	4.6	4.62	4.625	4.55	-0.54%	19	4,700	21,614
2019-04-16	4.64	4.645	4.645	4.525	+1.09%	29	12,700	58,555
2019-04-15	4.7	4.595	4.7	4.54	-0.97%	80	32,700	150,503
2019-04-12	4.74	4.64	4.745	4.64	-2.11%	51	17,000	79,693
2019-04-11	4.82	4.74	4.865	4.74	-1.25%	50	22,700	108,491
2019-04-10	4.84	4.8	5.17	4.8	-0.72%	194	32,000	158,269
2019-04-09	5.24	4.835	5.495	4.815	-7.02%	3860	1,981,100	10,315,534
2019-04-08	5.405	5.2	5.98	5.05	-1.89%	1435	542,400	2,857,786
2019-04-05	5.3	5.3	5.495	5.005	+2.22%	1351	535,800	2,818,051
2019-04-04	5.085	5.185	6.4	4.615	+1.97%	1024	395,700	1,998,207
2019-04-03	4.525	5.085	5.575	4.525	+12.50%	281	137,900	706,870
2019-04-02	4.565	4.52	4.81	4.515	-0.88%	50	12,800	59,166
2019-04-01	4.745	4.56	4.77	4.56	-2.04%	23	10,900	50,254
2019-03-29	4.645	4.655	4.655	4.645	-0.96%	5	1,200	5,585
2019-03-28	4.71	4.7	4.79	4.64	-0.11%	26	9,700	45,486
2019-03-27	5.05	4.705	5.05	4.705	-2.08%	33	13,000	61,812
2019-03-26	4.795	4.805	5	4.77	+0.63%	43	10,400	51,221
2019-03-25	4.715	4.775	4.88	4.625	-3.92%	16	4,400	20,646
2019-03-22	4.955	4.97	5.1	4.635	+3.33%	84	31,500	151,473
2019-03-21	4.81	4.81	4.815	4.765	-0.93%	11	2,200	10,536
2019-03-20	5.29	4.855	5.29	4.83	-4.24%	24	6,100	30,102
2019-03-19	5.385	5.07	5.385	4.945	+1.60%	27	4,200	21,344
2019-03-18	4.805	4.99	5	4.705	-1.19%	13	3,000	14,738
2019-03-15	5.375	5.05	5.375	4.625	-0.49%	49	8,500	41,473
2019-03-14	4.955	5.075	5.345	3.5	+1.50%	169	50,400	232,461
2019-03-13	5.375	5	5.375	4.91	-2.44%	89	45,900	229,277
2019-03-12	5.455	5.125	5.995	5	-0.19%	296	106,600	583,332
2019-03-11	5.2	5.135	5.895	4.76	+2.39%	373	266,800	1,434,587
2019-03-07	4.605	5.015	5.655	4.605	+8.90%	316	181,000	927,457
2019-03-06	4.585	4.605	4.62	4.585	-0.11%	12	6,300	28,954
2019-03-05	4.675	4.61	4.77	4.58	-3.35%	23	5,000	23,165
2019-03-04	4.76	4.77	4.89	4.76	-2.35%	10	3,200	15,348
2019-03-01	4.89	4.885	4.995	4.765	+1.77%	37	18,400	91,120
2019-02-28	4.75	4.8	4.855	4.655	+0.52%	20	5,400	25,773
2019-02-27	4.88	4.775	4.88	4.775	-2.55%	14	8,100	39,070
2019-02-26	4.715	4.9	5.07	4.715	-0.51%	54	35,700	175,589
2019-02-25	5.385	4.925	5.4	4.52	-6.72%	281	305,200	1,505,643
2019-02-22	4.78	5.28	5.8	4.78	+8.53%	411	382,900	2,035,775
2019-02-21	4.795	4.865	4.95	4.775	+2.75%	25	4,000	19,416
2019-02-20	4.585	4.735	4.79	4.475	+2.05%	39	7,300	34,070
2019-02-19	4.69	4.64	4.755	4.605	-0.64%	13	5,100	23,893
2019-02-18	4.625	4.67	4.695	4.6	+2.19%	22	7,500	34,924
2019-02-15	4.57	4.57	4.79	4.305	-0.22%	129	42,600	191,294
2019-02-14	4.825	4.58	4.825	4.58	-8.31%	90	37,900	177,129
2019-02-13	4.745	4.995	5.13	4.735	+4.50%	134	59,900	302,472
2019-02-12	5.05	4.78	5.84	4.76	-3.34%	489	279,300	1,475,084
2019-02-11	4.905	4.945	4.965	4.905	+1.44%	20	7,500	37,081
2019-02-08	4.83	4.875	4.905	4.755	+1.14%	20	2,200	10,615
2019-02-07	4.655	4.82	4.91	4.655	+3.32%	92	17,900	85,915
2019-02-06	4.835	4.665	4.835	4.6	-1.48%	23	4,200	19,605
2019-02-05	4.68	4.735	4.75	4.595	-0.42%	25	4,600	21,475
2019-02-04	4.75	4.755	4.815	4.745	+0.32%	16	2,700	12,878
2019-02-01	4.505	4.74	4.775	4.505	+4.18%	47	7,200	33,391
2019-01-31	4.56	4.55	4.85	4.3	0.00%	179	91,500	410,877
2019-01-30	4.87	4.55	5.18	4.4	-6.19%	183	87,800	416,076
2019-01-29	4.87	4.85	4.87	4.7	0.00%	48	6,600	31,404
2019-01-28	4.61	4.85	5.11	4.59	+3.85%	142	30,100	147,791
2019-01-25	4.62	4.67	4.68	4.5	0.00%	66	16,700	76,555
2019-01-24	4.83	4.67	4.83	4.52	-1.27%	58	11,800	54,731
2019-01-23	4.7	4.73	4.79	4.5	+1.50%	105	27,400	127,213
2019-01-22	4.9	4.66	5	4.55	-5.09%	157	48,600	226,909
2019-01-21	5.64	4.91	5.65	4.84	-11.85%	154	87,000	434,333
2019-01-18	5.42	5.57	5.57	5.36	+2.77%	20	19,600	106,650
2019-01-17	5.93	5.42	5.93	5.15	-5.08%	131	63,600	340,092
2019-01-16	6.11	5.71	6.11	5.24	-5.93%	141	61,200	341,027
2019-01-15	6.34	6.07	6.34	5.8	0.00%	71	21,500	129,985
2019-01-14	5.95	6.07	6.3	5.25	-0.98%	212	93,900	540,158
2019-01-11	6.46	6.13	7.19	6	-5.98%	493	220,600	1,438,290
2019-01-10	5.78	6.52	6.8	5.4	+17.48%	867	434,500	2,674,663
2019-01-09	5.64	5.55	7.42	5.35	0.00%	690	514,000	3,104,242
2019-01-08	5.67	5.55	5.98	4.51	+0.73%	313	120,700	642,056
2019-01-04	5.7	5.51	5.98	5.35	-3.33%	602	257,600	1,443,776
2019-01-03	4.69	5.7	5.96	4.49	0.00%	808	534,400	2,846,869

Архив котировок акции KRKOP по годам

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