Красный котельщик

KRKOP

  14.96 ₽  -1.45% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Красный котельщик
  5. История котировок
  6. 2022

История котировок KRKOP

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2022-12-309.259.219.349.2-1.18%5113,700126,508
2022-12-299.129.329.899.09+3.33%304128,2001,206,054
2022-12-289.079.029.128.97-0.44%7432,600294,787
2022-12-279.029.069.129-0.44%5232,100290,524
2022-12-269.19.19.188.98+0.33%4614,800134,066
2022-12-239.029.079.088.96+1.00%236,10055,124
2022-12-228.948.9898.9+0.34%255,10045,692
2022-12-218.868.9598.86+1.02%2512,000107,704
2022-12-208.948.8698.85-1.56%4919,900177,630
2022-12-199.199.18.94-0.66%226,90062,037
2022-12-168.989.069.088.94+1.68%194,50040,487
2022-12-1598.9198.84-1.00%3026,000230,550
2022-12-149.0699.098.85-0.55%4827,400244,943
2022-12-139.269.059.268.98-1.42%4811,600105,462
2022-12-129.099.189.299.05+1.32%287,40067,840
2022-12-099.139.069.149+0.11%175,30047,962
2022-12-089.129.059.129.05-0.66%103,30029,975
2022-12-079.19.119.179.1-0.33%94,30039,163
2022-12-069.179.149.29.09+0.66%214,20038,413
2022-12-059.149.089.149.08-1.63%249,80089,405
2022-12-029.229.239.39.22-0.11%68007,404
2022-12-019.339.249.389.18-1.60%6520,100185,884
2022-11-309.299.399.439.25+1.19%6819,700183,510
2022-11-298.989.289.498.98+3.57%188116,8001,090,099
2022-11-288.918.968.968.85+0.56%163,90034,772
2022-11-258.918.918.928.83-0.11%293,90034,632
2022-11-248.928.928.938.83-0.22%153,20028,365
2022-11-238.858.948.948.79+0.11%13837,000327,788
2022-11-228.928.938.958.78-0.45%6918,400163,138
2022-11-218.988.979.028.92-0.99%113,90034,896
2022-11-188.989.069.088.98+0.33%101,0009,013
2022-11-1799.039.129+0.11%256,70060,665
2022-11-169.019.029.079-0.99%81,1009,913
2022-11-159.029.119.139.01+0.33%121,40012,703
2022-11-149.119.089.269.060.00%3923,800215,826
2022-11-118.969.089.088.91+1.57%275,10045,899
2022-11-109.048.949.118.89+0.22%3813,000117,551
2022-11-098.998.929.178.9-0.67%11957,300515,162
2022-11-089.058.9810.138.84+1.58%711449,5004,223,319
2022-11-078.978.849.058.74-0.11%6132,900292,815
2022-11-038.898.858.988.75-0.34%264,80042,359
2022-11-028.88.889.098.7-0.11%6017,100152,053
2022-11-018.638.899.588.62+3.01%379157,1001,423,852
2022-10-318.638.638.848.61-0.80%5816,300142,034
2022-10-288.68.78.78.52+1.28%357,00060,236
2022-10-278.688.598.798.50.00%5624,800213,364
2022-10-268.658.598.658.53+0.47%223,20027,544
2022-10-258.588.558.78.550.00%4414,800127,599
2022-10-249.078.559.078.39-0.93%10128,800245,880
2022-10-218.818.638.928.54-1.15%15167,100579,156
2022-10-208.38.739.678.3+5.56%1150389,5003,575,274
2022-10-198.378.278.378.14-0.96%398,00066,034
2022-10-188.448.358.458.35-0.24%326,30052,809
2022-10-178.418.378.448.37+0.24%133,50029,431
2022-10-148.48.358.458.35-0.83%327,00058,677
2022-10-138.388.428.428.34+0.36%216,30052,708
2022-10-128.398.398.468.35-0.12%195,20043,726
2022-10-118.258.48.48.21+1.20%249,20076,425
2022-10-108.218.38.38.21-0.48%33002,472
2022-10-078.388.348.428.26+0.12%193,70030,728
2022-10-068.338.338.448.33+0.97%193,60030,117
2022-10-058.348.258.358.25-1.08%114,10033,959
2022-10-048.338.348.428.220.00%467,20059,995
2022-10-038.128.348.348+2.96%3014,900123,155
2022-09-308.178.18.357.91-1.70%5520,100162,843
2022-09-298.858.248.858.12-2.14%5211,900100,115
2022-09-288.48.428.528.25+0.24%192,90024,528
2022-09-278.538.48.558.2+0.24%318,10068,171
2022-09-268.398.388.48.08-0.71%4914,200117,058
2022-09-238.658.448.658.44-2.20%478,20070,321
2022-09-228.428.638.748.4+0.35%7837,200320,050
2022-09-218.88.68.88.28-2.49%10881,500689,723
2022-09-208.988.829.448.82-1.89%22698,100889,837
2022-09-199.18.999.168.8-1.32%8239,900358,488
2022-09-169.099.119.198.99-0.87%5516,600150,908
2022-09-159.279.199.288.72+0.55%14657,700516,515
2022-09-149.059.149.468.92+1.56%17074,200679,494
2022-09-139.0799.269-0.99%5417,700160,041
2022-09-129.019.099.28.85+0.78%11232,200288,509
2022-09-099.139.029.268.91-1.31%16327,500250,164
2022-09-089.089.149.738.85+1.11%498144,1001,331,195
2022-09-0710.429.0410.428.9-10.05%1412591,5005,393,651
2022-09-068.6710.0511.58.67+16.86%44722,813,10029,794,845
2022-09-058.438.69.148.32+1.90%17385,600754,949
2022-09-028.458.448.458.33-0.35%438,40070,511
2022-09-018.428.478.478.32+0.36%8217,900150,597
2022-08-318.578.449.438.29+0.48%525204,5001,795,998
2022-08-308.48.48.598.39-0.47%5915,800133,838
2022-08-298.458.448.458.34+0.24%4312,700106,814
2022-08-268.428.428.458.3+0.24%3511,50096,675
2022-08-258.418.48.428.29+0.12%6715,300127,683
2022-08-248.398.398.418.24+0.24%4814,300119,157
2022-08-238.358.378.448.33-0.83%6513,400112,405
2022-08-228.418.448.458.3+0.48%5614,500121,063
2022-08-198.418.48.738.16-0.24%13040,900346,459
2022-08-188.418.428.428.330.00%4713,100109,710
2022-08-178.448.428.458.21-0.12%5015,200127,134
2022-08-168.38.438.568.3+0.96%4615,200127,913
2022-08-158.328.358.388.21-1.30%243,60029,879
2022-08-128.38.468.598.29+2.55%10230,700258,983
2022-08-118.798.258.798.1-3.28%20152,300438,957
2022-08-108.528.539.288.45+0.24%19664,800562,771
2022-08-098.368.518.538.25+1.79%14425,500214,159
2022-08-088.198.368.388.18+2.45%435,80047,944
2022-08-058.288.168.288.14-1.33%418,20067,347
2022-08-048.218.278.278.19+0.12%61,2009,852
2022-08-038.268.268.318.2-0.12%2612,500103,126
2022-08-028.248.278.328.240.00%224,30035,559
2022-08-018.248.278.38.24-0.48%144,80039,680
2022-07-298.258.318.318.22+0.73%162,10017,337
2022-07-288.288.258.638.23-0.12%10721,700181,918
2022-07-278.298.268.48.25-0.24%4910,30085,745
2022-07-268.258.288.298.23+0.12%324,00033,074
2022-07-258.178.278.38.11+0.61%429,30076,295
2022-07-228.218.228.238.06-0.36%5314,200115,980
2022-07-218.238.258.318.18+1.10%4610,90089,861
2022-07-208.28.168.358.15-0.24%6312,700104,658
2022-07-198.148.188.38.08+0.86%4416,200132,515
2022-07-188.238.118.257.79-1.70%23567,200543,750
2022-07-158.288.258.328.19-0.48%467,30060,073
2022-07-148.338.298.418.23-0.60%8320,300168,594
2022-07-138.738.348.738.33-4.03%8719,000161,204
2022-07-128.628.698.878.28-1.70%21380,400686,223
2022-07-118.238.8410.948.23+7.28%1597739,3006,982,029
2022-07-088.188.248.278.18+0.73%405,90048,612
2022-07-078.158.188.238.080.00%10611,90097,095
2022-07-068.278.188.278.06-1.21%7827,400224,033
2022-07-058.268.288.328.25+0.12%154,40036,363
2022-07-048.278.278.338.26+0.12%192,00016,588
2022-07-018.28.268.378.18+0.24%12624,200198,870
2022-06-308.438.248.468.2-2.60%7221,600178,950
2022-06-298.358.468.538.35+0.59%264,00033,597
2022-06-288.48.418.468.2+0.60%5719,200159,778
2022-06-278.378.368.438.320.00%3010,70089,263
2022-06-248.368.368.58.32+0.12%5711,00092,881
2022-06-238.388.358.388.2-0.60%9519,300159,416
2022-06-228.448.48.478.36-0.36%2812,600105,421
2022-06-218.378.438.58.37+0.60%526,90058,292
2022-06-208.38.388.68.27+1.09%478,40070,442
2022-06-178.318.298.318.26+0.36%1310,80089,229
2022-06-168.278.268.48.2-0.36%408,60071,576
2022-06-158.318.298.588.280.00%3719,200160,257
2022-06-148.38.298.318.14-1.31%435,10042,046
2022-06-108.258.48.458.25+1.94%4410,10084,019
2022-06-098.288.248.288.11-0.48%255,00040,899
2022-06-088.298.288.478.08-0.12%13034,500284,584
2022-06-078.248.299.598.19+0.73%434152,2001,315,015
2022-06-068.498.238.498-2.49%15539,500326,281
2022-06-038.748.449.068.32-3.43%18031,900274,201
2022-06-028.538.749.98.52+2.34%418120,5001,088,686
2022-06-018.578.548.718.3-0.47%12520,600174,670
2022-05-318.758.588.798.58-3.38%10026,500228,693
2022-05-309.088.889.188.69-2.20%6510,90096,131
2022-05-278.839.089.118.7+2.48%10523,200204,587
2022-05-268.918.8698.73-0.78%11523,400206,597
2022-05-259.48.939.458.58-1.98%26993,300829,674
2022-05-249.339.119.98.54-8.53%679325,0002,928,247
2022-05-2311.429.9611.449.66-12.94%554258,2002,649,315
2022-05-209.2611.4412.938.98+23.68%18191,612,60019,634,846
2022-05-199.219.259.39.21+0.11%152,20020,370
2022-05-189.29.249.269.18+0.43%151,60014,756
2022-05-179.29.29.229.170.00%55004,600
2022-05-169.199.29.219.13+0.55%112,00018,331
2022-05-139.159.159.199.15-0.54%61,30011,922
2022-05-129.199.29.219.07+0.11%151,90017,351
2022-05-119.29.199.29.19-0.33%55004,598
2022-05-069.39.229.39.22-1.28%81,20011,109
2022-05-059.469.349.469.34-0.11%22001,880
2022-05-049.259.359.389.25-1.06%81,50013,971
2022-04-299.249.459.459.24+0.32%101,50014,115
2022-04-289.319.429.459.17+2.50%398,70081,213
2022-04-279.249.199.339.17-0.33%248,60079,311
2022-04-269.219.229.299.060.00%359,70088,703
2022-04-259.429.229.429.21-2.23%152,30021,283
2022-04-229.39.439.449.3+1.18%58007,485
2022-04-219.529.329.529.32+0.11%222,70025,429
2022-04-209.619.319.659.31-0.43%81,30012,240
2022-04-199.729.359.729.31-3.61%187,30068,704
2022-04-189.549.79.729.23+2.11%3910,00096,218
2022-04-159.419.59.619.31-1.96%315,80054,651
2022-04-149.559.699.729.4+1.36%297,90075,130
2022-04-139.719.569.719.31-1.44%4914,100134,741
2022-04-129.749.79.749.45-0.10%223,40032,827
2022-04-119.649.719.969.6+2.64%6318,300178,447
2022-04-089.599.469.659.31-1.25%416,80064,960
2022-04-079.999.5810.89.45-4.20%9821,000207,658
2022-04-069.510109.24+7.30%359,00087,871
2022-04-059.819.329.849.2-6.71%6510,10096,204
2022-04-049.659.999.999.65+2.46%205,50054,086
2022-04-019.799.7510.19.52+2.96%5110,900106,820
2022-03-319.389.479.59.04+0.74%4615,200140,952
2022-03-309.019.410.459.01+4.10%3712,500120,330
2022-03-299.989.039.988.4-1.42%305,90054,006
2022-03-288.019.1610.47.9+4.81%173,80033,610
2022-02-259.418.749.428.02+12.63%263,30029,410
2022-02-249.017.769.017.2-16.56%6328,900221,454
2022-02-2299.39.348+2.20%9215,900140,305
2022-02-219.979.1109.1-9.27%6027,200254,790
2022-02-1810.0610.0310.2310.03+0.10%223,50035,216
2022-02-1710.3210.0210.3210.02-2.62%256,00061,052
2022-02-1610.1510.2910.7610.15+1.38%7914,000145,422
2022-02-1510.4510.1510.4510.12-0.10%91,50015,278
2022-02-149.9610.1610.269.94+1.80%3618,700187,262
2022-02-11109.9810.159.98-0.70%183,70037,048
2022-02-1010.0810.0510.1210.05-0.69%163,20032,226
2022-02-0910.110.1210.1810.06-1.08%273,60036,471
2022-02-0810.0710.2310.239.95+1.49%3113,100131,824
2022-02-0710.1610.0810.2810.08-0.30%225,00050,757
2022-02-0410.0510.1110.379.97-1.84%6910,700108,302
2022-02-0310.910.310.99.89+3.31%9831,200317,487
2022-02-0210.349.9711.199.96+0.30%5214,900152,404
2022-02-0110.259.9410.379.86-1.58%265,00050,221
2022-01-319.2910.110.69.13+4.12%16746,300466,015
2022-01-289.219.79.79.18+4.41%4916,100150,080
2022-01-279.119.299.39.11+0.54%427,30067,371
2022-01-269.019.249.248.98+2.44%263,60032,783
2022-01-259.189.029.299-1.74%296,80061,989
2022-01-249.659.189.669.01-3.87%357,70071,757
2022-01-219.579.559.649.55-0.21%111,30012,466
2022-01-209.639.579.729.46+0.74%274,70044,996
2022-01-199.169.510.59.16+3.94%16754,900534,490
2022-01-1810.149.1410.169.14-8.87%16264,100612,081
2022-01-1710.3710.0310.7210-1.86%10435,500363,377
2022-01-1410.6610.2210.9610.1-0.58%11449,900516,301
2022-01-1310.6210.2811.510.28-2.74%237106,0001,139,684
2022-01-1211.5610.5711.710.55-6.79%286129,0001,416,170
2022-01-111011.3412.39.99+12.84%1363502,5005,735,059
2022-01-1010.2310.0510.239.99-0.40%5316,400165,012
2022-01-0610.1810.0910.419.96-2.98%8741,200413,638
2022-01-0510.3610.410.4610.270.00%4215,700162,069
2022-01-0410.2710.410.4710.09+1.96%6619,900204,825
2022-01-0310.1910.210.2610.170.00%173,10031,662

Архив котировок акции KRKOP по годам

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