Красный котельщик

KRKOP

  14.96 ₽  -1.45% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Красный котельщик
  5. История котировок
  6. 2020

История котировок KRKOP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2020-12-308.7058.718.718.6-0.06%2823,600204,744
2020-12-298.858.7158.858.715+0.75%2312,300108,592
2020-12-288.748.658.758.61-2.48%258,20071,169
2020-12-258.9058.878.9058.87+2.13%22001,778
2020-12-248.9658.6858.9658.625-0.80%3010,70092,696
2020-12-238.5458.7559.138.545-0.06%296,60057,840
2020-12-228.538.768.988.53+1.15%9638,500339,245
2020-12-218.568.668.968.505-0.29%3813,600116,813
2020-12-188.568.6859.488.56-0.06%250169,7001,538,031
2020-12-178.7958.698.9558.6-1.42%5412,600109,553
2020-12-168.9758.8158.9758.75-0.28%326,70059,153
2020-12-158.8758.848.948.5+0.45%12460,500526,298
2020-12-148.9258.88.9258.8-1.07%122,50022,148
2020-12-118.9158.8958.9258.865+0.17%138,50075,715
2020-12-108.978.888.978.875-1.00%103,30029,365
2020-12-0998.9798.815-0.33%258,80078,241
2020-12-088.855998.85+1.12%3013,800123,005
2020-12-078.868.99.0458.86-0.89%1710,00089,702
2020-12-048.828.9898.815+1.87%218,80078,508
2020-12-038.8658.8158.8658.815-0.34%157,60067,265
2020-12-028.88.8458.8458.8+1.20%71,1009,710
2020-12-019.098.749.098.71-1.52%347,20063,227
2020-11-308.7558.8758.988.720.00%3711,10097,737
2020-11-278.728.8759.168.72+1.31%5816,900151,180
2020-11-268.768.768.768.715-0.40%258,40073,547
2020-11-258.748.7958.9058.7+0.06%185,80051,028
2020-11-248.7458.798.7958.7-0.17%3015,500135,534
2020-11-2398.80598.745-2.11%6123,900211,392
2020-11-208.8758.9958.9958.875+1.41%265,10045,423
2020-11-198.998.878.998.87-1.33%228,40074,889
2020-11-188.9558.999.188.87-1.05%6823,600211,885
2020-11-179.149.0859.149-0.60%112,70024,529
2020-11-168.9759.149.218.9+1.90%6127,000244,042
2020-11-139.0558.979.0558.9-1.43%6843,300388,123
2020-11-129.29.19.28.9-1.03%5321,900198,689
2020-11-119.289.1959.359.055+1.94%8736,200335,167
2020-11-109.29.029.28.880.00%8339,100353,518
2020-11-099.19.029.2959.015+0.06%8226,800244,199
2020-11-068.8159.0159.4458.815-0.22%20770,800641,156
2020-11-059.299.0359.3858.95-1.79%10723,800215,934
2020-11-038.989.29.458.775+4.25%13154,300495,361
2020-11-028.998.8258.998.72+3.70%6017,300153,170
2020-10-308.8958.518.8958.505-2.35%6925,100216,340
2020-10-298.798.7158.8958.645-1.80%5816,900147,236
2020-10-289.2958.8759.2958.6-1.83%13177,700682,691
2020-10-279.249.049.399+0.22%7739,000354,443
2020-10-268.99.029.498.895+1.01%20880,700746,655
2020-10-239.078.939.3158.75-2.93%11079,400715,105
2020-10-229.2459.29.349.015-0.70%8230,400279,157
2020-10-219.249.2659.439.115+0.71%6020,700191,429
2020-10-209.839.29.839.07-4.61%20484,900787,630
2020-10-199.2059.6459.689.2+4.89%13640,600384,083
2020-10-169.5959.1959.979.095-7.12%472227,7002,143,232
2020-10-158.339.910.698.22+20.00%20761,510,30014,788,137
2020-10-148.3258.258.3258.25-0.18%155,00041,364
2020-10-138.3258.2658.3258.24-1.43%3015,500128,283
2020-10-128.4658.3858.4658.33-0.77%2810,70089,529
2020-10-098.438.458.4758.37+0.30%3516,800141,065
2020-10-088.3358.4258.7258.31+1.14%9337,000313,464
2020-10-078.68.338.7358.33-2.86%7024,600207,875
2020-10-068.418.5758.7458.4+1.24%5819,200163,461
2020-10-058.668.478.668.4-0.99%4417,800150,831
2020-10-028.78.5558.7458.5-2.23%7538,100326,974
2020-10-018.658.759.228.475+2.94%16573,400653,272
2020-09-308.5058.58.6858.415-1.85%9822,900195,011
2020-09-298.698.669.38.41+1.94%249133,2001,165,007
2020-09-288.558.4958.558.315-0.99%12536,700308,554
2020-09-258.2858.588.588.285+3.44%10243,900369,039
2020-09-248.278.2958.428.25-0.06%8224,700205,286
2020-09-238.278.38.378.105+0.73%6726,400217,762
2020-09-228.388.248.388.24-1.85%163,70030,625
2020-09-218.218.3958.468.11+1.82%8016,600137,690
2020-09-188.298.2458.368.15-0.24%8763,000519,555
2020-09-178.2358.2658.3858.21+0.43%5517,200141,997
2020-09-168.3158.238.328.115-0.60%7521,700178,502
2020-09-158.218.288.288.205+1.04%6513,800113,761
2020-09-148.3958.1958.3958.155-1.44%9320,100165,197
2020-09-118.148.3158.48.03+1.53%13631,900263,297
2020-09-108.3058.198.3057.975-0.12%11620,700168,727
2020-09-098.258.28.258.12+1.05%589,00073,911
2020-09-088.1358.1158.3358+1.18%21576,100620,410
2020-09-077.9958.028.3757.865+0.31%379124,600997,242
2020-09-0487.99587.835-2.02%18638,700306,666
2020-09-038.248.168.3658.055-0.73%7311,50094,340
2020-09-028.2458.228.3258.195+0.18%9151,000418,828
2020-09-018.3558.2058.3858.195-1.80%11660,200494,877
2020-08-318.5558.3558.5558.34-1.18%7216,500138,513
2020-08-288.5658.4558.6158.38-0.41%13356,000475,166
2020-08-278.5358.498.5758-0.24%23090,500741,297
2020-08-268.6358.518.7958.340.00%356116,000994,693
2020-08-258.58.519.58.295+0.65%2087853,5007,643,608
2020-08-248.158.4558.6858.04+3.74%327111,800934,551
2020-08-218.298.158.447.945-0.67%24760,600493,334
2020-08-208.858.2058.858.025-6.34%861306,3002,528,798
2020-08-1910.0558.7610.18.435-10.52%40371,707,20015,447,567
2020-08-187.5059.799.957.505+34.66%66414,113,40037,181,791
2020-08-177.2157.277.57.14+0.55%13999,300727,606
2020-08-147.287.237.287.22-0.55%307,90057,237
2020-08-137.2557.277.2757.23+0.35%4119,600142,364
2020-08-127.2757.2457.2757.15+0.98%316,80048,995
2020-08-117.2157.1757.277.14-0.49%9236,100259,497
2020-08-107.2757.217.2857.155-0.41%4013,40096,891
2020-08-077.2457.247.317.065-0.21%9333,100237,627
2020-08-067.377.2557.77.2-0.48%431143,6001,043,009
2020-08-057.287.297.3257.16+0.21%301164,5001,196,496
2020-08-047.27.2757.4357.195+0.41%24272,100524,821
2020-08-037.177.24587.12+1.19%854512,2003,877,436
2020-07-317.0457.167.2457.045+0.28%17473,700524,752
2020-07-307.087.147.197.08-0.14%11656,600403,975
2020-07-297.057.157.237.05+1.06%15039,400281,521
2020-07-287.2557.0757.57.04-4.65%1188687,0004,946,997
2020-07-277.6557.427.6557.165-3.01%524304,4002,264,033
2020-07-247.87.657.8357.24-1.92%562209,2001,568,515
2020-07-237.7757.88.6857.235+2.30%25551,555,10012,406,556
2020-07-229.4957.62510.7057.51-11.70%72774,190,00035,987,911
2020-07-216.158.6358.6356.075+40.18%41312,972,70021,766,175
2020-07-206.456.166.456.095-3.37%148103,500638,087
2020-07-176.336.3756.4556.13+2.82%278183,3001,156,370
2020-07-165.9556.26.75.955+2.65%784526,9003,344,526
2020-07-156.2456.046.2756.005-3.28%19263,400387,207
2020-07-146.3756.2456.4356-1.03%357176,9001,099,945
2020-07-135.8356.316.45.8+8.23%458394,1002,408,372
2020-07-105.7655.835.865.765+1.22%9330,000173,955
2020-07-095.825.765.895.67-2.37%16391,000521,360
2020-07-086.255.96.45.74-2.07%491231,8001,388,090
2020-07-075.746.0256.5855.74+4.97%676548,8003,419,651
2020-07-065.7055.745.755.63-0.35%3411,30064,198
2020-07-035.7255.765.85.7-0.35%2950,000285,619
2020-07-025.725.785.8155.71-0.34%4010,10057,781
2020-06-305.765.85.95.705+0.87%6017,40099,901
2020-06-295.715.755.7555.705-0.09%196,50037,112
2020-06-265.7055.7555.7655.705-0.09%143,30018,856
2020-06-255.735.765.765.705-0.95%3616,30093,144
2020-06-235.7255.8155.935.715+0.78%4516,00091,889
2020-06-225.795.775.8055.715-0.17%429,50054,523
2020-06-195.7355.785.785.7350.00%142,50014,421
2020-06-185.7255.785.785.7150.00%139,40053,769
2020-06-175.7955.785.815.72-0.26%3011,70067,250
2020-06-165.7755.7956.1955.715+0.43%9059,000346,200
2020-06-155.795.775.795.705-0.35%4728,600163,339
2020-06-115.735.795.945.705+0.26%6126,700153,638
2020-06-105.985.7755.985.71+1.40%6740,400232,549
2020-06-095.825.6955.865.695-1.89%63130,200754,515
2020-06-085.8255.8055.9555.805-0.68%12568,200396,432
2020-06-055.825.84565.805+0.60%10878,700462,271
2020-06-045.8555.816.035.805-2.02%14159,400345,943
2020-06-035.825.936.0755.815+1.28%14937,800223,801
2020-06-025.895.8555.8955.805-0.43%6028,800168,013
2020-06-015.8855.886.1555.81+1.20%13950,600298,406
2020-05-295.855.816.245.805+0.09%338353,5002,098,301
2020-05-285.8755.8055.9155.8050.00%16682,500481,223
2020-05-275.865.8055.8755.805-0.68%189122,800714,683
2020-05-265.8755.8455.9455.8-1.27%228113,700663,626
2020-05-256.295.926.295.81-1.25%433257,3001,514,550
2020-05-225.8755.9956.815.71+4.99%23271,736,30010,925,174
2020-05-216.085.716.085.65-4.59%163151,000869,606
2020-05-205.915.9856.0155.91-0.50%4624,700147,769
2020-05-195.796.0156.165.61+3.53%192123,400736,102
2020-05-185.825.815.9055.785-0.77%4432,800190,372
2020-05-155.8155.8555.895.81+0.77%2913,80080,414
2020-05-145.845.815.8755.81-0.43%4123,500136,661
2020-05-135.9955.8356.0655.815-2.10%10641,400243,413
2020-05-126.2155.966.45.9-0.83%342185,3001,116,661
2020-05-085.916.016.5855.75+1.09%714383,1002,364,240
2020-05-076.2055.9456.745.72-7.69%21281,303,7008,028,134
2020-05-065.1656.446.9255.165+22.90%18511,544,5009,624,770
2020-05-055.5855.245.595.175-2.96%18589,900474,127
2020-05-045.3555.45.485.3-1.01%9726,100141,614
2020-04-305.7755.4555.955.25-8.32%798356,5001,990,315
2020-04-296.285.956.5955.775-3.17%410296,7001,798,121
2020-04-286.1156.1456.496-1.21%563444,9002,772,152
2020-04-276.5956.226.896.02-4.09%1173533,5003,282,269
2020-04-246.8956.4857.76.225-3.21%1440971,8006,654,796
2020-04-2366.78.3056+13.85%38673,052,50020,535,350
2020-04-228.0455.885105.8-19.55%102468,174,40068,221,661
2020-04-215.37.3157.3155.3+39.47%21992,742,40018,421,190
2020-04-204.4155.2455.664.2+23.56%15781,249,6006,483,734
2020-04-173.914.2455.0853.885+9.97%679479,6002,209,023
2020-04-163.63.864.0453.375+0.92%4013,10050,122
2020-04-153.8853.8253.983.825-1.03%1224,10092,325
2020-04-143.893.8654.0853.77-3.01%2924,20096,198
2020-04-133.93.9853.9853.845-0.38%145,80022,563
2020-04-103.8443.80.00%3024,40096,805
2020-04-093.98544.073.825+1.01%168,50033,900
2020-04-083.8153.963.9853.73+0.64%4423,20088,308
2020-04-074.0453.9354.323.715-0.51%10079,300317,258
2020-04-063.9853.9554.453.83-1.13%4223,60097,009
2020-04-034.08544.0853.755-0.12%83,00011,936
2020-04-023.7554.0054.173.72+5.26%3321,40085,537
2020-04-013.7453.8054.493.7+3.12%2625,70097,064
2020-03-313.773.693.773.565+1.37%71,7006,247
2020-03-303.63.643.643.6-0.41%2200724
2020-03-273.6553.6553.893.655-7.12%86,40023,500
2020-03-263.633.9353.9353.63+2.88%3518,40067,734
2020-03-253.9953.8254.3953.46-4.26%5425,300104,027
2020-03-243.293.9954.3253.29+23.11%4243,700167,838
2020-03-233.183.2453.282.965-2.70%5726,90082,306
2020-03-203.43.3353.843.18+4.55%5219,70067,222
2020-03-192.83.193.3652.745+13.93%10158,300173,442
2020-03-183.5752.83.5752.36-17.65%136163,100439,873
2020-03-173.43.43.6653.1-5.16%3129,10098,813
2020-03-163.453.5853.663.05+3.61%4610,60036,506
2020-03-133.523.463.533.460.00%2017,50061,390
2020-03-124.083.464.083.4-17.32%10554,800193,610
2020-03-114.1854.1854.1854.185-0.12%1100419
2020-03-104.2054.194.323.435-3.01%197,80028,974
2020-03-064.324.324.3354.265-2.04%1811,50049,678
2020-03-054.44.414.544.4-1.67%67003,106
2020-03-044.4654.4854.494.31-1.43%267,70033,911
2020-03-034.554.554.554.55+3.88%1100455
2020-03-024.3154.384.544.3+1.15%218,10035,076
2020-02-284.6354.334.6354.01-6.68%5426,300113,345
2020-02-274.7554.644.7554.64-2.42%3213,70064,042
2020-02-264.784.7554.824.745-1.14%1621,000100,471
2020-02-254.794.814.8354.78-0.41%94,50021,652
2020-02-214.814.834.844.8-0.62%135,90028,387
2020-02-204.8254.864.864.725+0.93%8629,500141,075
2020-02-194.8454.8154.9054.78-1.23%6231,700152,874
2020-02-184.94.8755.014.845-0.10%3214,00068,846
2020-02-174.864.885.14.855-2.30%7751,800257,641
2020-02-144.994.9955.054.92-0.50%158,50042,410
2020-02-134.9755.025.034.935+1.01%5428,800143,908
2020-02-124.864.974.974.785+1.84%4015,30074,806
2020-02-114.764.884.8854.66+0.62%5819,40093,006
2020-02-104.8054.854.884.78+1.15%286,00029,037
2020-02-074.7854.7954.84.735+0.31%315,00023,866
2020-02-064.7854.784.84.63-0.62%6429,200137,061
2020-02-054.7854.814.9354.715-1.84%4325,500123,582
2020-02-044.844.94.94.6+3.92%10156,100267,545
2020-02-034.8354.7154.8354.715-2.58%114,80022,764
2020-01-314.7254.844.844.72+0.83%266,30030,005
2020-01-304.74.84.84.7+0.10%132,40011,453
2020-01-294.634.7954.84.630.00%102,50011,838
2020-01-284.764.7954.8654.63-1.13%5413,20062,283
2020-01-274.7854.854.914.7-0.61%132,20010,466
2020-01-244.8654.884.9754.77+1.67%2714,50070,528
2020-01-234.7954.84.9154.75-3.42%336,80032,545
2020-01-224.84.974.974.610.00%6542,200202,700
2020-01-214.9754.974.9954.78-0.40%3014,50070,548
2020-01-204.924.995.0154.85+1.11%5010,50051,967
2020-01-174.744.9354.9354.74+1.96%203,10015,013
2020-01-164.794.844.8454.79+1.15%2314,30068,658
2020-01-154.744.7854.7954.705-0.10%208,00038,008
2020-01-144.7354.794.84.68+0.21%1912,20058,198
2020-01-134.864.784.864.76-0.42%1011,20053,418
2020-01-104.7954.84.84.795-0.52%58003,838
2020-01-094.6854.8254.8854.42+0.73%5120,80098,088
2020-01-084.834.794.844.7-0.73%229,60045,693
2020-01-064.8254.8254.8354.74-0.21%193,70017,689
2020-01-034.844.8354.8454.7350.00%205,00023,767

Архив котировок акции KRKOP по годам

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