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)
2025-12-30	13.72	13.7	13.84	13.56	-0.87%	29	19,100	262,128
2025-12-29	13.72	13.82	13.84	13.68	-0.14%	36	12,700	175,222
2025-12-26	13.62	13.84	13.84	13.54	+0.73%	19	7,700	105,600
2025-12-25	13.98	13.74	13.98	13.56	-0.43%	19	10,000	137,680
2025-12-24	13.66	13.8	13.88	13.66	+0.44%	14	4,300	59,314
2025-12-23	13.84	13.74	13.84	13.44	+0.44%	125	26,800	366,110
2025-12-22	13.94	13.68	13.98	13.68	-1.58%	35	14,600	201,740
2025-12-19	13.9	13.9	14.16	13.9	0.00%	58	49,900	700,498
2025-12-18	13.82	13.9	14.06	13.8	-0.43%	46	40,300	563,396
2025-12-17	13.84	13.96	13.98	13.58	+1.60%	86	113,600	1,574,142
2025-12-16	13.86	13.74	13.98	13.74	+0.15%	54	28,700	397,784
2025-12-15	13.6	13.72	13.92	13.6	+0.44%	18	15,100	207,882
2025-12-12	13.78	13.66	13.78	13.66	-0.15%	11	8,700	119,092
2025-12-11	13.72	13.68	13.86	13.66	-0.15%	26	15,300	209,744
2025-12-10	13.72	13.7	13.72	13.68	+0.44%	16	9,000	123,400
2025-12-09	13.64	13.64	13.74	13.64	-0.44%	20	17,200	235,292
2025-12-08	13.62	13.7	13.7	13.62	+0.59%	13	12,700	173,596
2025-12-05	13.64	13.62	13.66	13.6	-0.29%	16	16,700	227,928
2025-12-04	13.62	13.66	13.7	13.56	0.00%	15	10,800	147,228
2025-12-03	13.82	13.66	13.82	13.42	-1.87%	41	61,900	846,342
2025-12-02	13.94	13.92	13.94	13.86	-0.29%	16	10,700	148,460
2025-12-01	13.92	13.96	13.96	13.8	+0.14%	28	32,800	457,084
2025-11-28	13.9	13.94	13.94	13.82	+0.14%	17	5,100	70,774
2025-11-27	13.9	13.92	13.92	13.82	+0.43%	9	5,800	80,480
2025-11-26	13.86	13.86	13.94	13.82	+0.43%	31	18,800	261,012
2025-11-25	13.54	13.8	13.96	13.52	+1.17%	125	16,800	231,416
2025-11-24	13.36	13.64	13.88	13.32	+1.04%	24	21,200	290,276
2025-11-21	13.46	13.5	13.5	13.46	+0.60%	2	900	12,122
2025-11-20	13.42	13.42	13.48	13.42	+0.15%	7	1,800	24,208
2025-11-19	13.38	13.4	13.68	13.38	0.00%	24	9,400	127,000
2025-11-18	13.52	13.4	13.8	13.3	+0.90%	26	26,300	353,812
2025-11-17	13.42	13.28	13.78	13.04	+1.07%	25	9,500	127,018
2025-11-14	13.36	13.14	13.36	13.12	-0.61%	8	5,500	72,530
2025-11-13	13.24	13.22	13.42	13.22	-0.30%	5	900	11,986
2025-11-12	13.3	13.26	13.46	13.26	-0.30%	3	300	4,002
2025-11-11	13.44	13.3	13.54	13.22	-0.45%	10	4,800	64,344
2025-11-10	13.12	13.36	13.58	13.12	+2.45%	37	18,900	252,920
2025-11-07	13.1	13.04	13.78	13.02	-3.26%	88	76,700	1,010,822
2025-11-06	13.6	13.48	13.8	13.22	+0.75%	36	31,600	427,804
2025-11-05	13.5	13.38	13.62	13.36	-0.15%	13	5,200	69,998
2025-11-03	13.4	13.4	13.68	13.38	+0.30%	14	7,700	104,560
2025-11-01	13.12	13.36	13.4	13.02	+1.21%	52	224,900	2,947,102
2025-10-31	13.44	13.2	13.44	13.18	-1.79%	16	2,200	29,190
2025-10-30	13.48	13.44	13.76	13.22	+0.75%	17	4,700	63,214
2025-10-29	13.7	13.34	13.7	13.34	-1.91%	13	21,700	292,458
2025-10-28	13.7	13.6	13.9	13.52	-1.45%	36	19,400	265,188
2025-10-27	13.06	13.8	13.86	12.54	+5.99%	73	46,700	626,568
2025-10-24	13.38	13.02	13.4	13.02	-1.51%	7	2,000	26,332
2025-10-23	13.36	13.22	13.36	12.8	-0.60%	62	45,500	596,032
2025-10-22	13.44	13.3	13.6	13.3	-0.15%	12	28,000	379,926
2025-10-21	13.38	13.32	13.86	13.2	-1.19%	51	46,700	635,780
2025-10-20	13.44	13.48	13.72	13.44	+0.60%	27	23,200	313,790
2025-10-17	13.54	13.4	13.54	13.4	+1.21%	9	1,800	24,334
2025-10-16	13.18	13.24	13.62	13.18	+0.30%	20	5,900	78,584
2025-10-15	13.62	13.2	13.92	12.94	-0.90%	60	50,500	672,102
2025-10-14	13.72	13.32	13.98	13.32	-3.76%	45	41,200	560,850
2025-10-13	13.5	13.84	14.02	13.28	+0.87%	95	142,100	1,934,166
2025-10-10	13.72	13.72	13.72	13.48	+0.15%	12	3,200	43,466
2025-10-09	13.3	13.7	13.94	13.3	-1.58%	32	15,200	209,166
2025-10-08	13.72	13.92	13.92	13.28	+1.46%	22	17,500	238,280
2025-10-07	13.5	13.72	13.72	13.5	+0.29%	6	2,200	29,960
2025-10-06	13.36	13.68	13.94	13.36	+0.59%	41	13,700	187,200
2025-10-03	13.6	13.6	13.98	13.6	+2.56%	74	76,500	1,060,042
2025-10-02	13.36	13.26	13.94	13.26	-0.90%	33	25,800	350,664
2025-10-01	13.4	13.38	14	13.14	-2.05%	100	69,700	954,904
2025-09-30	12.96	13.66	13.66	12.96	+7.05%	46	34,000	446,262
2025-09-29	13.12	12.76	13.12	12.64	-1.24%	28	7,300	93,354
2025-09-26	13.18	12.92	13.18	12	-1.97%	129	70,900	899,112
2025-09-25	13.2	13.18	13.2	13.18	+0.30%	2	200	2,638
2025-09-24	13.2	13.14	13.28	13.14	+0.15%	8	1,200	15,840
2025-09-23	13.32	13.12	13.34	13.12	-0.76%	5	1,900	25,230
2025-09-22	13.12	13.22	13.26	13.06	+0.92%	13	6,200	81,150
2025-09-19	13.34	13.1	13.34	13.1	-1.50%	15	2,200	29,058
2025-09-18	13.5	13.3	13.66	13.3	-0.75%	9	4,500	61,244
2025-09-17	13.3	13.4	13.54	13.3	-0.15%	8	1,700	22,874
2025-09-16	13.44	13.42	13.68	13.28	+1.21%	24	9,900	133,288
2025-09-15	13.88	13.26	13.88	13.08	-2.07%	35	14,200	190,858
2025-09-12	13.7	13.54	13.76	13.5	-1.60%	14	4,300	58,310
2025-09-11	13.66	13.76	13.76	13.4	+0.58%	11	2,700	36,446
2025-09-10	13.86	13.68	13.88	13.66	0.00%	13	5,900	80,932
2025-09-09	13.72	13.68	13.72	13.12	-0.73%	26	11,800	159,810
2025-09-08	13.74	13.78	13.9	13.74	-0.14%	16	4,800	66,254
2025-09-05	13.7	13.8	13.8	13.7	+2.22%	10	8,500	116,626
2025-09-04	13.86	13.5	13.86	13.5	-1.17%	7	1,700	23,322
2025-09-03	13.78	13.66	13.8	13.64	+0.15%	9	900	12,332
2025-09-02	13.64	13.64	13.9	13.54	0.00%	20	10,800	148,948
2025-09-01	13.46	13.64	13.64	13.44	0.00%	17	10,800	145,626
2025-08-29	13.44	13.64	13.92	13.44	+1.19%	33	5,200	71,520
2025-08-28	13.44	13.48	13.74	13.4	0.00%	43	17,200	232,408
2025-08-27	13.42	13.48	13.78	13.42	+0.60%	6	3,100	41,670
2025-08-26	13.22	13.4	13.42	13.22	-0.15%	13	3,300	43,788
2025-08-25	13.04	13.42	13.48	13.04	+0.60%	25	19,100	256,048
2025-08-22	13.44	13.34	13.8	12.88	-0.89%	27	15,100	201,366
2025-08-21	13.5	13.46	13.5	13.06	-0.15%	14	6,500	86,248
2025-08-20	13.3	13.48	13.62	13.28	+1.51%	18	8,200	110,496
2025-08-19	13.28	13.28	13.68	13.28	+1.37%	21	13,200	175,402
2025-08-18	13.1	13.1	13.22	13.02	-1.36%	18	3,500	45,888
2025-08-15	13.28	13.28	13.3	13.28	-0.15%	14	6,100	81,038
2025-08-14	13.46	13.3	13.92	13.02	-1.63%	88	33,800	449,860
2025-08-13	14	13.52	14.78	13.5	+0.60%	194	88,200	1,231,010
2025-08-12	12.74	13.44	14.08	12.74	+4.51%	245	99,800	1,366,902
2025-08-11	13.04	12.86	13.04	12.58	-0.31%	26	9,100	117,446
2025-08-08	12.78	12.9	12.9	12.78	+1.57%	9	7,600	97,260
2025-08-07	12.78	12.7	12.78	12.46	+1.93%	28	8,400	106,326
2025-08-06	12.88	12.46	13.06	12.42	-4.45%	57	41,200	521,058
2025-08-05	13.08	13.04	13.08	12.88	+1.24%	7	700	9,104
2025-08-04	13.18	12.88	13.18	12.88	-1.98%	13	23,200	305,106
2025-08-01	13.18	13.14	13.2	13	-0.30%	18	6,800	89,004
2025-07-31	13.2	13.18	13.2	13.18	0.00%	5	700	9,234
2025-07-30	12.98	13.18	13.18	12.84	+1.54%	18	5,100	66,750
2025-07-29	12.94	12.98	12.98	12.76	+0.46%	29	6,600	85,258
2025-07-28	12.7	12.92	12.92	12.54	+1.73%	39	10,400	132,092
2025-07-25	12.82	12.7	12.82	12.7	-0.78%	12	4,500	57,384
2025-07-24	12.76	12.8	12.8	12.76	0.00%	6	1,000	12,780
2025-07-23	12.76	12.8	12.8	12.76	+1.43%	12	2,400	30,670
2025-07-22	12.62	12.62	12.78	12.62	-1.10%	10	2,900	36,674
2025-07-21	12.72	12.76	12.76	12.6	+0.16%	11	4,300	54,500
2025-07-18	12.64	12.74	12.74	12.64	+0.95%	11	2,100	26,634
2025-07-17	12.62	12.62	12.62	12.62	0.00%	2	1,000	12,620
2025-07-16	12.78	12.62	12.78	11.94	-1.71%	79	50,800	627,624
2025-07-15	12.56	12.84	12.84	12.56	+0.63%	15	6,900	88,030
2025-07-14	12.52	12.76	12.76	12.52	+1.92%	10	3,100	38,996
2025-07-11	12.42	12.52	12.52	12.42	+0.81%	5	4,600	57,576
2025-07-10	12.54	12.42	12.56	12.32	-1.43%	32	14,800	183,988
2025-07-09	12.6	12.6	12.6	12.6	-0.79%	1	200	2,520
2025-07-08	12.5	12.7	13.16	12.48	+1.60%	37	23,500	300,484
2025-07-07	12.5	12.5	12.5	12.5	-0.32%	6	600	7,500
2025-07-04	12.52	12.54	12.54	12.52	+0.16%	7	700	8,766
2025-07-03	12.82	12.52	12.92	12.52	+0.16%	28	6,900	86,742
2025-07-02	12.32	12.5	12.98	12.32	-2.19%	22	5,700	71,254
2025-07-01	12.2	12.78	13.14	12.1	+5.45%	118	59,900	741,658
2025-06-30	12.42	12.12	12.42	12	-2.42%	62	45,900	554,346
2025-06-27	12.42	12.42	12.42	12.1	-1.11%	29	7,700	94,850
2025-06-26	12.56	12.56	12.56	12.56	0.00%	3	800	10,048
2025-06-25	12.58	12.56	12.58	12.3	-0.16%	27	11,100	138,572
2025-06-24	12.6	12.58	12.6	12.58	-0.32%	5	1,500	18,874
2025-06-23	12.84	12.62	12.84	12.6	-1.56%	24	17,100	216,304
2025-06-20	12.82	12.82	12.82	12.82	+0.16%	3	300	3,846
2025-06-19	12.8	12.8	12.8	12.66	+0.47%	5	1,000	12,786
2025-06-18	12.7	12.74	12.74	12.66	+0.31%	8	2,400	30,462
2025-06-17	12.88	12.7	13.16	12.68	+0.47%	15	12,200	157,442
2025-06-16	12.98	12.64	13.06	12.6	-2.62%	22	21,200	269,012
2025-06-13	12.96	12.98	12.98	12.96	+1.41%	2	700	9,084
2025-06-11	12.88	12.8	12.9	12.8	-0.47%	7	1,800	23,158
2025-06-10	13	12.86	13	12.8	-1.08%	7	1,300	16,786
2025-06-09	13	13	13	13	0.00%	5	2,900	37,700
2025-06-06	13.2	13	13.2	13	-1.52%	6	1,400	18,402
2025-06-05	12.88	13.2	13.2	12.86	+0.92%	9	1,200	15,696
2025-06-04	12.82	13.08	13.1	12.82	+0.46%	5	3,000	38,670
2025-06-03	13.16	13.02	13.44	12.72	+0.31%	21	3,700	48,580
2025-06-02	12.7	12.98	13.12	12.62	+2.04%	16	5,400	68,910
2025-05-30	12.7	12.72	12.72	12.7	0.00%	4	2,400	30,524
2025-05-29	12.84	12.72	12.84	12.72	-1.09%	6	3,600	45,828
2025-05-28	12.84	12.86	12.86	12.84	0.00%	6	3,500	45,006
2025-05-27	12.7	12.86	12.88	12.68	+0.78%	12	6,900	88,488
2025-05-26	12.72	12.76	12.9	12.66	-0.93%	16	23,300	296,414
2025-05-23	12.88	12.88	12.88	12.88	0.00%	2	900	11,592
2025-05-22	12.88	12.88	13.06	12.88	0.00%	13	3,100	39,980
2025-05-21	12.84	12.88	12.88	12.72	-0.16%	10	1,400	17,944
2025-05-20	12.9	12.9	12.94	12.82	-0.15%	14	2,100	27,058
2025-05-19	13.34	12.92	13.34	12.92	-1.82%	28	23,300	305,586
2025-05-16	13.06	13.16	13.2	13.04	-0.15%	8	4,900	64,592
2025-05-15	13	13.18	13.18	13	+1.38%	4	1,300	16,922
2025-05-14	12.82	13	13	12.82	+0.93%	9	2,000	25,934
2025-05-13	13.02	12.88	13.04	12.88	-1.23%	14	4,800	62,164
2025-05-12	13.04	13.04	13.14	12.98	+0.31%	14	4,200	54,802
2025-05-08	12.98	13	13	12.98	+0.15%	2	300	3,898
2025-05-07	12.88	12.98	12.98	12.88	0.00%	3	1,300	16,844
2025-05-06	13.02	12.98	13.02	12.82	-0.15%	9	2,400	30,974
2025-05-05	12.82	13	13.1	12.8	+1.56%	8	800	10,336
2025-05-02	13.48	12.8	13.48	12.8	-0.93%	25	4,900	64,144
2025-04-30	12.7	12.92	13.16	12.68	+1.41%	24	7,100	91,244
2025-04-29	12.92	12.74	13.22	12.68	+0.63%	48	29,100	375,500
2025-04-28	13.44	12.66	13.44	12.54	-4.67%	131	79,400	1,026,870
2025-04-25	13.06	13.28	13.48	13.06	+0.76%	29	9,200	121,536
2025-04-24	13.22	13.18	13.22	13.04	-0.75%	9	4,400	57,742
2025-04-23	13.18	13.28	13.34	13.18	-0.30%	9	2,900	38,290
2025-04-22	13.18	13.32	13.32	13.18	+0.91%	8	6,100	80,434
2025-04-21	13.2	13.2	13.34	13.2	+0.15%	17	5,100	67,526
2025-04-18	13.28	13.18	13.32	13.18	-0.15%	12	3,100	40,968
2025-04-17	13.38	13.2	13.42	13.2	-1.35%	24	6,400	85,284
2025-04-16	13.48	13.38	13.48	13.24	-1.62%	60	38,300	509,908
2025-04-15	13.68	13.6	13.72	13.42	-0.29%	19	2,700	36,626
2025-04-14	14.1	13.64	14.12	13.64	-2.15%	36	24,400	338,646
2025-04-11	14.14	13.94	14.14	13.78	+1.31%	8	1,500	20,844
2025-04-10	13.38	13.76	14.22	13.38	+5.68%	42	15,200	210,510
2025-04-09	14.22	13.02	14.22	13.02	-8.44%	68	55,000	737,988
2025-04-08	13.44	14.22	14.34	13.44	+5.80%	32	10,100	138,480
2025-04-07	13.46	13.44	13.46	13.24	-1.32%	22	9,700	129,062
2025-04-04	14.28	13.62	14.34	13.42	-3.68%	76	30,100	414,984
2025-04-03	14.36	14.14	14.52	14.14	-2.75%	22	7,100	100,820
2025-04-02	14.56	14.54	14.58	14.22	0.00%	22	8,800	127,052
2025-04-01	14.32	14.54	14.54	14.32	+2.39%	30	9,200	133,014
2025-03-31	14.24	14.2	14.4	14.2	+1.72%	19	8,700	124,582
2025-03-28	14.42	13.96	14.84	13.96	-3.86%	120	86,100	1,234,328
2025-03-27	14.5	14.52	15.1	14.44	0.00%	122	42,300	621,886
2025-03-26	14.3	14.52	14.52	14.12	+2.54%	86	18,200	261,738
2025-03-25	14.26	14.16	15.52	14.04	+0.28%	360	306,400	4,496,698
2025-03-24	14.38	14.12	14.5	14.12	-0.42%	40	18,200	261,680
2025-03-21	15.04	14.18	15.04	14.18	-5.34%	68	32,800	478,420
2025-03-20	14.98	14.98	15	14.88	0.00%	13	2,800	41,794
2025-03-19	15.1	14.98	15.1	14.84	-0.53%	21	7,600	113,844
2025-03-18	15	15.06	15.08	14.78	+0.40%	33	14,500	217,548
2025-03-17	14.66	15	15.02	14.54	+3.45%	47	21,000	311,574
2025-03-14	14.78	14.5	14.8	14.5	-0.14%	10	2,700	39,292
2025-03-13	14.36	14.52	14.58	14.22	+0.69%	50	26,400	381,760
2025-03-12	15.06	14.42	15.06	14.32	-2.04%	50	31,100	449,948
2025-03-11	14.52	14.72	15.3	14.5	+0.68%	57	51,100	756,038
2025-03-10	14.82	14.62	14.82	14.56	+1.25%	26	3,600	52,968
2025-03-07	14.66	14.44	14.98	14.32	+0.98%	80	36,100	524,004
2025-03-06	14.88	14.3	15.6	14.3	-3.38%	143	113,700	1,697,258
2025-03-05	14.26	14.8	14.96	14.22	+4.96%	131	133,800	1,970,596
2025-03-04	13.96	14.1	14.34	13.82	+0.86%	32	15,000	211,368
2025-03-03	14.1	13.98	14.1	13.96	-0.85%	14	5,500	76,850
2025-02-28	13.96	14.1	14.12	13.94	+0.86%	15	12,800	178,870
2025-02-27	14.4	13.98	14.42	13.96	-1.96%	35	17,400	244,640
2025-02-26	14.32	14.26	14.48	14.1	-0.42%	54	19,100	273,268
2025-02-25	14.48	14.32	14.76	13.9	+0.28%	66	25,400	360,720
2025-02-24	14.38	14.28	14.4	13.88	+1.85%	46	14,700	209,634
2025-02-21	13.9	14.02	14.38	13.86	+0.86%	46	51,300	717,718
2025-02-20	13.9	13.9	13.9	13.84	-0.29%	45	26,900	373,744
2025-02-19	14.2	13.94	14.2	13.94	-1.83%	30	11,000	154,586
2025-02-18	14.28	14.2	14.42	13.9	+1.43%	51	26,800	376,922
2025-02-17	14.42	14	14.44	13.92	+0.43%	40	24,000	342,080
2025-02-14	13.9	13.94	14.14	13.9	+0.29%	38	20,700	290,050
2025-02-13	14.4	13.9	14.4	13.9	-0.57%	21	3,600	50,464
2025-02-12	14.12	13.98	14.14	13.94	-0.14%	13	6,300	88,510
2025-02-11	13.78	14	14.02	13.78	-0.28%	11	1,600	22,324
2025-02-10	13.66	14.04	14.06	13.66	+2.33%	36	14,200	197,650
2025-02-07	13.44	13.72	13.72	13.44	+1.03%	32	10,700	145,386
2025-02-06	13.8	13.58	13.86	13.44	-1.59%	75	28,200	383,120
2025-02-05	13.86	13.8	14.08	13.52	-0.43%	32	18,400	252,584
2025-02-04	14.16	13.86	14.18	13.64	-0.72%	29	15,100	211,244
2025-02-03	13.8	13.96	13.96	13.78	+0.29%	22	9,700	135,114
2025-01-31	14.02	13.92	14.02	13.72	+0.43%	23	14,300	198,620
2025-01-30	14.14	13.86	14.4	13.86	+0.14%	36	16,400	230,020
2025-01-29	13.46	13.84	14.34	13.44	+2.82%	66	24,500	342,742
2025-01-28	13.44	13.46	13.9	13.22	0.00%	56	18,800	254,772
2025-01-27	14.04	13.46	14.04	13.46	-2.60%	50	14,800	203,196
2025-01-24	14.46	13.82	14.46	13.58	-4.29%	81	55,200	770,150
2025-01-23	14.04	14.44	14.46	14	+2.12%	40	19,700	280,806
2025-01-22	13.9	14.14	14.22	13.88	+2.46%	47	20,800	291,942
2025-01-21	13.42	13.8	14	13.42	+2.53%	37	17,000	236,232
2025-01-20	13.28	13.46	13.88	13.28	+2.12%	46	22,300	301,352
2025-01-17	13.34	13.18	13.46	13.16	-1.93%	58	13,700	181,558
2025-01-16	13.26	13.44	13.44	13.26	+1.51%	32	10,400	138,696
2025-01-15	13.4	13.24	13.4	13.18	-2.22%	16	5,700	75,862
2025-01-14	13.3	13.54	13.6	13.28	+1.80%	31	11,900	160,288
2025-01-13	13.18	13.3	13.3	13.18	+0.91%	13	8,700	115,584
2025-01-10	13.28	13.18	13.3	13.18	+0.30%	7	2,400	31,726
2025-01-09	13.06	13.14	13.78	13	+1.08%	144	59,800	788,626
2025-01-08	12.98	13	13.06	12.74	+0.62%	39	11,900	154,056
2025-01-06	13	12.92	13.16	12.88	-1.07%	17	9,000	117,014
2025-01-03	13.14	13.06	13.14	13.02	0.00%	8	2,100	27,438

Архив котировок акции KRKOP по годам

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