Красный котельщик

KRKOP

14.96 ₽ -1.45% ↓

История котировок KRKOP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2021-12-30	10.12	10.05	10.12	10.03	-0.69%	12	8,900	89,469
2021-12-29	10.1	10.12	10.12	10	+0.70%	48	28,600	287,749
2021-12-28	10.12	10.05	10.18	10.05	-1.37%	43	15,700	158,271
2021-12-27	10.3	10.19	10.3	10.08	-0.39%	40	7,400	75,345
2021-12-24	10.22	10.23	10.31	10.08	+0.20%	46	15,400	156,465
2021-12-23	10.46	10.21	10.59	10.08	-2.39%	135	94,300	968,780
2021-12-22	10.66	10.46	11.2	10.45	-0.76%	125	44,900	489,618
2021-12-21	10.6	10.54	10.78	10.5	+1.44%	52	9,000	95,773
2021-12-20	10.71	10.39	10.79	10.39	-2.99%	77	31,000	326,575
2021-12-17	10.8	10.71	11.99	10.61	+0.94%	442	214,900	2,410,907
2021-12-16	10.39	10.61	10.67	10.39	+1.43%	30	9,300	97,797
2021-12-15	10.53	10.46	10.6	10.3	-1.32%	57	13,300	138,914
2021-12-14	10.75	10.6	10.78	10.45	-0.19%	40	13,500	142,518
2021-12-13	11.54	10.62	11.75	10.62	-7.73%	186	56,900	623,198
2021-12-10	10.5	11.51	12.28	10.46	+10.25%	543	254,500	2,997,134
2021-12-09	10.62	10.44	10.64	10.44	0.00%	31	3,900	41,120
2021-12-08	10.85	10.44	10.88	10.44	-0.76%	54	11,500	122,671
2021-12-07	10.45	10.52	10.58	10.44	0.00%	29	4,900	51,545
2021-12-06	10.58	10.52	10.63	10.37	-1.22%	76	13,500	141,652
2021-12-03	10.98	10.65	11	10.5	-3.01%	90	35,700	381,149
2021-12-02	11.06	10.98	11.06	10.86	-1.88%	49	9,700	106,754
2021-12-01	11.05	11.19	11.19	10.94	+1.36%	63	19,600	217,310
2021-11-30	11.6	11.04	11.6	11.03	-3.58%	198	73,900	827,516
2021-11-29	11.05	11.45	13.4	11.03	+3.81%	603	356,100	4,347,706
2021-11-26	11.72	11.03	11.88	10.8	-3.75%	132	99,100	1,109,492
2021-11-25	11.37	11.46	11.65	11.31	+1.24%	15	2,100	23,980
2021-11-24	11.22	11.32	11.51	11.21	-1.05%	23	6,300	71,367
2021-11-23	11.03	11.44	11.6	10.38	-0.26%	58	48,500	532,097
2021-11-22	11.79	11.47	11.79	11.22	-1.55%	60	10,800	123,023
2021-11-19	11.72	11.65	11.79	11.65	+0.34%	13	5,900	68,801
2021-11-18	11.75	11.61	11.75	11.6	-1.78%	27	5,400	62,937
2021-11-17	11.82	11.82	11.82	11.66	-0.25%	20	5,500	64,613
2021-11-16	11.81	11.85	12	11.64	+0.42%	45	20,300	240,990
2021-11-15	11.79	11.8	11.8	11.79	+0.25%	8	1,100	12,975
2021-11-12	11.66	11.77	11.77	11.66	+1.03%	16	1,700	19,961
2021-11-11	11.79	11.65	11.79	11.61	-1.27%	24	9,200	107,263
2021-11-10	11.68	11.8	11.81	11.6	+0.94%	25	13,200	154,838
2021-11-09	11.58	11.69	11.88	11.58	+0.52%	46	22,100	259,836
2021-11-08	11.72	11.63	11.86	11.63	-0.60%	15	7,100	83,083
2021-11-05	11.63	11.7	11.72	11.63	+0.78%	16	4,700	54,902
2021-11-03	11.71	11.61	11.72	11.54	-0.94%	20	8,300	96,415
2021-11-02	11.56	11.72	11.91	11.56	+0.17%	22	7,100	83,517
2021-11-01	11.56	11.7	11.94	11.56	0.00%	20	6,300	74,523
2021-10-29	11.64	11.7	11.73	11.53	+0.78%	8	2,100	24,410
2021-10-28	11.81	11.61	11.81	11.61	-1.53%	20	8,500	99,105
2021-10-27	11.81	11.79	11.89	11.7	-0.67%	18	7,000	82,250
2021-10-26	12	11.87	12	11.65	+0.34%	51	31,800	374,752
2021-10-25	11.89	11.83	12.26	11.73	+0.25%	63	40,500	484,003
2021-10-22	11.85	11.8	11.89	11.8	+0.85%	21	6,800	80,615
2021-10-21	11.71	11.7	11.82	11.69	+0.09%	27	4,000	46,941
2021-10-20	11.85	11.69	11.85	11.67	-0.93%	31	10,100	118,693
2021-10-19	12.1	11.8	12.1	11.67	+0.08%	99	56,500	669,777
2021-10-18	12.08	11.79	12.08	11.77	+0.17%	40	16,900	200,935
2021-10-15	11.67	11.77	11.98	11.67	-0.51%	32	6,000	71,040
2021-10-14	12.07	11.83	12.07	11.51	-1.25%	52	16,100	189,598
2021-10-13	11.77	11.98	11.98	11.66	+1.53%	54	21,300	252,129
2021-10-12	11.91	11.8	12.01	11.66	-0.59%	69	20,700	243,545
2021-10-11	11.82	11.87	12.05	11.66	+2.59%	181	107,100	1,280,407
2021-10-08	11.45	11.57	11.89	11.33	+0.78%	41	12,200	141,647
2021-10-07	11.23	11.48	11.6	11.23	+1.32%	94	32,600	371,951
2021-10-06	11.92	11.33	11.92	11.17	-4.15%	193	84,000	953,689
2021-10-05	11.11	11.82	12.35	11.11	+5.35%	584	254,600	3,001,276
2021-10-04	11.15	11.22	11.22	11.1	+0.45%	39	9,300	103,821
2021-10-01	11.2	11.17	11.2	11.11	-0.27%	20	4,000	44,584
2021-09-30	11.11	11.2	11.2	11.08	+0.27%	52	18,700	208,418
2021-09-29	11.16	11.17	11.26	11.12	-0.09%	38	14,400	161,089
2021-09-28	11.17	11.18	11.25	11.17	-0.62%	18	7,700	86,345
2021-09-27	11.17	11.25	11.49	11	+0.72%	150	67,900	759,793
2021-09-24	11.13	11.17	11.23	11.02	-0.45%	131	54,500	605,808
2021-09-23	11.4	11.22	11.71	11.11	-1.41%	230	99,500	1,121,241
2021-09-22	11.13	11.38	12.6	11.13	+1.97%	938	385,000	4,595,992
2021-09-21	11.21	11.16	11.21	11.11	+0.45%	25	4,800	53,640
2021-09-20	11.33	11.11	11.36	11	-1.16%	82	24,300	270,895
2021-09-17	11.36	11.24	11.39	11.03	-1.14%	63	23,500	264,706
2021-09-16	11.28	11.37	11.38	11.24	+0.89%	36	15,600	176,175
2021-09-15	11.44	11.27	11.44	11.26	-1.05%	33	8,700	98,732
2021-09-14	11.49	11.39	11.49	11.34	+0.18%	24	8,400	95,719
2021-09-13	11.24	11.37	11.58	11.24	+0.18%	51	16,800	191,238
2021-09-10	11.3	11.35	11.52	11.2	+0.80%	75	18,500	209,746
2021-09-09	11.37	11.26	11.37	11.2	+0.09%	37	13,200	148,652
2021-09-08	11.34	11.25	11.36	11.21	-0.71%	44	13,300	150,196
2021-09-07	11.42	11.33	11.53	11.22	-1.39%	92	29,700	337,559
2021-09-06	11.38	11.49	11.5	11.38	+0.09%	31	12,800	146,792
2021-09-03	11.7	11.48	11.7	11.39	+0.26%	67	36,500	419,038
2021-09-02	11.36	11.45	11.75	11.27	+1.42%	174	82,500	953,324
2021-09-01	11.39	11.29	11.64	11.2	-1.66%	148	77,000	878,970
2021-08-31	11.42	11.48	11.52	11.31	+0.44%	45	11,900	135,937
2021-08-30	11.37	11.43	11.67	11.3	-0.61%	47	17,200	197,361
2021-08-27	11.49	11.5	11.75	11.26	+0.35%	150	84,700	973,122
2021-08-26	11.53	11.46	12	11.43	+0.44%	78	44,900	520,804
2021-08-25	11.54	11.41	11.54	11.37	-1.55%	68	29,500	338,565
2021-08-24	11.59	11.59	11.77	11.38	0.00%	115	38,900	451,004
2021-08-23	11.6	11.59	12.59	11.34	-1.19%	200	102,300	1,211,192
2021-08-20	11.6	11.73	11.78	11.5	+1.12%	117	68,900	797,373
2021-08-19	11.88	11.6	11.96	11	-2.27%	117	93,900	1,093,452
2021-08-18	11.88	11.87	12.03	11.77	-0.42%	106	131,400	1,560,786
2021-08-17	11.93	11.92	12.04	11.83	+0.76%	61	14,400	171,811
2021-08-16	12.01	11.83	12.23	11.82	-1.50%	101	83,200	992,116
2021-08-13	12.1	12.01	12.12	11.89	-0.66%	137	116,000	1,388,677
2021-08-12	12.11	12.09	12.38	11.87	-0.66%	146	80,500	968,646
2021-08-11	12.06	12.17	12.18	12.02	+0.58%	68	36,500	441,235
2021-08-10	12.05	12.1	12.16	12.03	+0.41%	44	13,600	164,295
2021-08-09	12.1	12.05	12.19	12.04	-0.74%	61	32,100	387,858
2021-08-06	12.19	12.14	12.6	12.01	+1.08%	441	249,200	3,046,608
2021-08-05	12.42	12.01	12.42	12.01	-1.56%	86	37,200	450,058
2021-08-04	12.08	12.2	12.5	12.08	+0.74%	73	20,100	246,333
2021-08-03	12.08	12.11	12.4	12.08	-0.08%	62	22,800	277,521
2021-08-02	12.2	12.12	12.29	12.12	+1.00%	44	15,900	194,060
2021-07-30	12.245	12	12.615	12	-1.56%	160	58,500	710,591
2021-07-29	12.245	12.19	12.295	12.05	-1.06%	93	25,500	309,803
2021-07-28	12.04	12.32	12.54	12	+0.94%	184	64,100	786,552
2021-07-27	12.235	12.205	12.4	12.015	+0.99%	89	41,600	507,488
2021-07-26	12.175	12.085	12.29	12.005	-1.15%	102	38,900	470,289
2021-07-23	12.06	12.225	12.6	12.005	+1.41%	197	58,100	710,079
2021-07-22	12.2	12.055	12.205	12.025	-0.74%	79	28,600	345,414
2021-07-21	12.015	12.145	12.625	12.015	+0.12%	170	44,400	546,049
2021-07-20	12.015	12.13	12.235	12	+0.87%	129	54,400	655,727
2021-07-19	12.6	12.025	12.6	12	-2.04%	165	106,000	1,285,474
2021-07-16	12.125	12.275	13.74	12.125	+2.08%	311	137,700	1,762,424
2021-07-15	12.395	12.025	12.46	12.025	-2.43%	117	55,500	672,809
2021-07-14	12.555	12.325	12.565	12.21	-0.40%	68	28,200	348,128
2021-07-13	12.385	12.375	12.88	12.27	+1.43%	124	28,000	349,228
2021-07-12	12.87	12.2	13.495	12.075	-5.21%	361	121,800	1,513,348
2021-07-09	12.425	12.87	13.78	12.05	+6.19%	421	142,500	1,837,766
2021-07-08	12.585	12.12	12.585	12.12	-1.86%	61	33,600	412,081
2021-07-07	12.47	12.35	12.69	12.35	+0.08%	121	44,200	551,980
2021-07-06	12.655	12.34	12.66	12.115	-1.32%	112	39,900	495,300
2021-07-05	12.75	12.505	12.75	12.47	-0.52%	64	23,900	299,676
2021-07-02	12.825	12.57	12.875	12.485	-2.22%	133	38,100	481,711
2021-07-01	12.9	12.855	13.225	12.715	-0.23%	97	26,900	349,498
2021-06-30	12.71	12.885	12.99	12.65	+0.66%	51	23,600	302,624
2021-06-29	12.815	12.8	13.17	12.795	-2.03%	49	14,000	180,766
2021-06-28	12.88	13.065	13.585	12.675	+2.87%	140	31,500	409,826
2021-06-25	12.83	12.7	13.345	12.7	-3.46%	147	49,500	635,312
2021-06-24	13.695	13.155	13.695	12.88	-2.63%	221	78,300	1,027,896
2021-06-23	12.9	13.51	14.435	12.645	+4.16%	993	373,600	5,106,398
2021-06-22	13.33	12.97	13.345	12.645	-1.74%	230	66,500	869,701
2021-06-21	13.805	13.2	13.805	13.115	-4.38%	287	75,200	1,001,635
2021-06-18	15.495	13.805	15.95	13.13	-10.91%	983	350,700	5,063,492
2021-06-17	13.075	15.495	15.71	12.9	+22.01%	2114	1,217,200	17,750,356
2021-06-16	11.815	12.7	13.985	11.815	+7.86%	1086	603,800	7,834,051
2021-06-15	12.2	11.775	12.2	11.61	-3.25%	141	56,100	664,070
2021-06-14	12.27	12.17	12.285	12.01	+0.41%	82	26,900	327,366
2021-06-11	12	12.12	12.32	12	+0.87%	68	23,200	280,719
2021-06-10	12.3	12.015	12.3	11.96	-0.25%	50	9,600	115,831
2021-06-09	12.355	12.045	12.355	11.775	+0.42%	206	58,900	707,317
2021-06-08	12.65	11.995	12.65	11.8	-2.12%	118	45,400	550,572
2021-06-07	12.65	12.255	12.65	11.8	-1.21%	135	71,200	865,354
2021-06-04	12.75	12.405	12.845	12.215	-1.59%	106	65,400	819,207
2021-06-03	12.53	12.605	12.68	12.47	+0.60%	52	18,000	226,440
2021-06-02	12.485	12.53	13.005	12.395	+0.36%	295	120,700	1,540,470
2021-06-01	12.67	12.485	12.86	12.225	-0.24%	169	62,000	767,651
2021-05-31	12.315	12.515	12.595	12.22	+1.46%	114	31,800	394,272
2021-05-28	12.485	12.335	12.485	12.335	+0.61%	69	46,600	577,805
2021-05-27	12.44	12.26	12.5	12.2	-0.65%	165	80,900	1,003,193
2021-05-26	12.745	12.34	12.745	12.185	-2.02%	220	78,200	969,243
2021-05-25	13.17	12.595	13.17	12.4	-1.79%	312	133,600	1,701,188
2021-05-24	15.24	12.825	15.24	10.595	-13.84%	1505	794,000	10,331,782
2021-05-21	15.345	14.885	15.45	14.67	-2.97%	179	102,900	1,532,412
2021-05-20	14.805	15.34	16.2	14.75	+3.30%	586	289,000	4,490,393
2021-05-19	15.275	14.85	15.285	14.815	-1.00%	109	39,400	590,528
2021-05-18	14.765	15	15.965	14.54	+2.39%	382	223,700	3,393,771
2021-05-17	15.095	14.65	15.095	14.62	-0.48%	59	13,800	202,862
2021-05-14	14.52	14.72	15.07	14.495	-0.61%	179	58,500	860,884
2021-05-13	14.85	14.81	15.11	14.7	-2.82%	122	38,400	568,933
2021-05-12	15.43	15.24	15.43	14.76	-1.04%	111	40,000	602,089
2021-05-11	15.495	15.4	15.495	14.66	+0.20%	274	82,900	1,237,766
2021-05-10	15.205	15.37	15.5	14.765	+2.06%	170	62,500	945,414
2021-05-07	15.47	15.06	15.645	13.6	-1.57%	386	143,200	2,144,612
2021-05-06	15.3	15.3	15.74	15.1	-1.32%	122	40,800	627,039
2021-05-05	16.305	15.505	16.385	15.38	-0.58%	103	31,600	491,381
2021-05-04	15.85	15.595	16	15.365	+0.84%	70	9,800	153,989
2021-04-30	15.985	15.465	15.985	15.3	-1.75%	178	53,500	825,167
2021-04-29	15.99	15.74	15.99	15.3	+1.58%	135	34,300	538,824
2021-04-28	15.99	15.495	15.99	15.225	-0.67%	222	56,700	878,375
2021-04-27	15.4	15.6	17.195	15.35	+1.30%	980	550,600	8,929,299
2021-04-26	15.47	15.4	17.8	14.5	+1.82%	2690	1,484,200	24,370,878
2021-04-23	15.71	15.125	15.71	14.94	-4.03%	593	195,600	2,990,021
2021-04-22	16.375	15.76	16.5	15.55	-3.81%	620	151,100	2,400,274
2021-04-21	16.595	16.385	16.595	15.805	-0.12%	501	165,200	2,667,694
2021-04-20	17.39	16.405	17.69	16.1	-4.09%	977	368,600	6,208,973
2021-04-19	17.895	17.105	18.095	16.86	-1.61%	940	344,200	5,948,873
2021-04-16	16.3	17.385	18.8	16	+9.03%	5065	2,262,500	39,257,132
2021-04-15	14.95	15.945	18.5	14.025	+9.03%	4282	2,601,500	43,181,636
2021-04-14	15.155	14.625	15.155	14.05	-2.30%	433	166,100	2,423,183
2021-04-13	15.74	14.97	15.74	14.5	-4.83%	814	296,000	4,397,611
2021-04-12	15.37	15.73	16	14.955	+0.25%	475	191,600	2,946,400
2021-04-09	15.5	15.69	16.4	14.61	+1.95%	863	330,000	5,069,834
2021-04-08	15.74	15.39	16.425	14.8	+1.45%	1910	835,400	12,999,783
2021-04-07	13.85	15.17	15.17	13.17	+9.45%	1977	882,100	13,013,530
2021-04-06	16.52	13.86	17.47	13.525	-20.30%	4808	2,141,900	33,346,897
2021-04-05	14.69	17.39	17.975	12.68	+30.21%	10850	7,015,900	110,702,793
2021-04-02	9.55	13.355	13.355	9.255	+39.84%	4932	4,049,400	48,117,265
2021-04-01	9.25	9.55	9.675	8.9	+7.42%	627	394,100	3,663,699
2021-03-31	8.59	8.89	10.99	8.44	+3.43%	1624	1,349,200	13,047,414
2021-03-30	8.47	8.595	8.605	8.44	+0.64%	29	5,400	46,065
2021-03-29	8.54	8.54	8.54	8.54	+0.41%	1	100	854
2021-03-26	8.485	8.505	8.515	8.445	+0.12%	14	2,200	18,636
2021-03-25	8.495	8.495	8.52	8.495	-0.64%	11	3,600	30,604
2021-03-24	8.465	8.55	8.555	8.465	0.00%	6	600	5,115
2021-03-23	8.6	8.55	8.6	8.275	-0.64%	102	82,300	691,869
2021-03-22	8.675	8.605	8.675	8.58	-0.86%	14	3,000	25,862
2021-03-19	8.615	8.68	8.68	8.6	+0.75%	34	4,200	36,260
2021-03-18	8.505	8.615	8.62	8.505	+0.64%	23	3,200	27,465
2021-03-17	8.55	8.56	8.6	8.46	-1.21%	30	7,700	65,617
2021-03-16	8.555	8.665	8.665	8.5	+1.11%	52	13,700	117,764
2021-03-15	8.85	8.57	8.85	8.445	-2.50%	262	200,900	1,721,093
2021-03-12	8.7	8.79	8.795	8.7	-0.45%	13	6,300	54,969
2021-03-11	8.7	8.83	8.83	8.7	+0.51%	9	3,500	30,789
2021-03-10	8.85	8.785	8.855	8.62	+1.27%	40	19,100	166,002
2021-03-09	8.74	8.675	8.85	8.6	-0.74%	107	101,600	878,601
2021-03-05	8.805	8.74	9.09	8.74	-0.57%	77	25,600	226,439
2021-03-04	8.72	8.79	9.325	8.72	0.00%	183	115,700	1,033,993
2021-03-03	8.73	8.79	8.81	8.665	+0.69%	56	19,100	167,034
2021-03-02	8.705	8.73	8.73	8.605	+0.29%	57	15,900	137,376
2021-03-01	8.81	8.705	8.86	8.66	-0.11%	57	29,600	257,993
2021-02-26	8.775	8.715	9.09	8.68	-1.53%	149	72,200	635,236
2021-02-25	8.825	8.85	10.4	8.66	+0.68%	2162	1,628,000	15,563,162
2021-02-24	8.82	8.79	8.825	8.7	-0.34%	16	2,600	22,839
2021-02-22	8.82	8.82	8.82	8.75	+0.06%	9	1,200	10,577
2021-02-20	8.715	8.815	8.865	8.685	+1.32%	28	10,000	87,924
2021-02-19	8.975	8.7	8.975	8.575	-1.14%	74	26,500	230,859
2021-02-18	8.72	8.8	8.8	8.65	+0.11%	47	35,100	305,051
2021-02-17	8.965	8.79	8.965	8.71	-0.40%	30	11,800	104,065
2021-02-16	8.815	8.825	8.845	8.805	-0.28%	9	1,900	16,760
2021-02-15	8.835	8.85	8.85	8.825	+0.45%	15	8,900	78,660
2021-02-12	8.79	8.81	8.81	8.76	+0.63%	9	5,500	48,331
2021-02-11	8.85	8.755	8.85	8.755	-0.51%	22	4,100	36,015
2021-02-10	8.835	8.8	8.85	8.8	-0.56%	25	9,100	80,184
2021-02-09	8.885	8.85	8.885	8.805	+0.23%	21	7,200	63,630
2021-02-08	8.94	8.83	8.94	8.8	-0.23%	38	17,500	154,547
2021-02-05	8.835	8.85	8.89	8.835	-0.28%	31	9,500	84,299
2021-02-04	8.885	8.875	8.895	8.825	-0.06%	42	13,500	119,792
2021-02-03	8.8	8.88	8.9	8.715	+1.25%	9	3,000	26,237
2021-02-02	8.76	8.77	9.35	8.75	-0.45%	204	171,200	1,553,754
2021-02-01	9.08	8.81	9.08	8.705	+0.11%	8	1,300	11,466
2021-01-29	8.71	8.8	8.8	8.695	+1.03%	13	5,300	46,387
2021-01-28	8.77	8.71	8.985	8.705	-0.68%	52	33,400	294,348
2021-01-27	8.72	8.77	8.84	8.6	-0.11%	51	32,800	284,932
2021-01-26	8.985	8.78	8.985	8.775	-1.18%	16	5,500	48,816
2021-01-25	8.895	8.885	8.895	8.5	-0.17%	65	31,100	269,824
2021-01-22	8.74	8.9	9.01	8.605	-0.34%	109	70,800	620,839
2021-01-21	8.72	8.93	9.105	8.72	+0.28%	31	31,500	283,884
2021-01-20	8.885	8.905	8.94	8.605	+0.51%	40	34,100	298,069
2021-01-19	8.91	8.86	8.99	8.86	-0.78%	15	6,500	57,937
2021-01-18	8.81	8.93	9.15	8.8	+0.85%	14	7,400	65,792
2021-01-15	8.85	8.855	9.09	8.81	+0.11%	52	10,500	93,740
2021-01-14	8.765	8.845	8.845	8.765	+0.86%	30	7,600	66,802
2021-01-13	8.82	8.77	8.875	8.605	+0.06%	70	30,300	263,489
2021-01-12	8.775	8.765	8.86	8.74	+0.57%	21	14,000	123,741
2021-01-11	8.78	8.715	8.9	8.705	-0.63%	33	12,800	111,963
2021-01-08	8.8	8.77	8.8	8.675	-0.11%	36	11,300	98,681
2021-01-06	8.735	8.78	8.915	8.72	+0.52%	46	13,900	121,851
2021-01-05	8.925	8.735	8.925	8.73	-0.06%	28	7,200	63,098
2021-01-04	8.555	8.74	9.06	8.555	0.00%	30	9,400	81,947

Архив котировок акции KRKOP по годам

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