Красный котельщик

KRKOP

8.86 ₽ +1.61% ↑

История котировок KRKOP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2026-07-17	8.66	8.86	8.9	8.44	+1.61%	56	97,500	849,736
2026-07-16	8.9	8.72	8.98	8.7	-3.75%	48	39,000	342,678
2026-07-15	9.22	9.06	9.62	9	-3.00%	64	57,700	530,076
2026-07-14	9.1	9.34	10.22	8.92	+3.32%	379	387,900	3,622,456
2026-07-13	9.3	9.04	9.3	8.7	-0.66%	141	187,400	1,681,814
2026-07-10	9.44	9.1	9.44	8.98	-3.60%	73	85,500	778,634
2026-07-09	9.58	9.44	9.88	9.28	-1.46%	42	103,400	983,746
2026-07-08	10.78	9.58	10.78	9.58	-11.30%	106	76,000	755,880
2026-07-07	9.2	10.8	11.36	8.56	+15.88%	237	277,400	2,610,608
2026-07-06	10.86	9.32	11.22	8.9	-14.18%	298	370,400	3,688,154
2026-07-03	10.58	10.86	11.8	10.58	+1.31%	101	187,100	2,050,848
2026-07-02	11.06	10.72	11.06	10.58	-3.77%	76	109,100	1,187,192
2026-07-01	11.34	11.14	11.4	11.1	0.00%	38	31,100	347,298
2026-06-30	11.36	11.14	12.1	11.14	-0.71%	147	159,200	1,826,660
2026-06-29	10.98	11.22	11.76	10.7	+2.19%	57	209,600	2,301,240
2026-06-26	11.54	10.98	11.54	10.52	-0.36%	54	46,200	508,780
2026-06-25	11.1	11.02	12.08	10.84	+1.10%	136	192,600	2,175,842
2026-06-24	11.42	10.9	12.1	10.72	-4.39%	171	408,100	4,513,688
2026-06-23	10.92	11.4	12.52	10.92	+0.18%	125	135,700	1,572,692
2026-06-22	13	11.38	13.6	10.52	-11.78%	603	1,074,800	12,320,696
2026-06-19	13.24	12.9	13.54	12.74	-3.01%	57	42,900	558,318
2026-06-18	12.52	13.3	13.74	12.52	+5.56%	134	151,100	2,011,768
2026-06-17	12.6	12.6	12.96	12.58	-2.17%	25	15,400	196,548
2026-06-16	12.72	12.88	12.9	12.52	-0.16%	39	78,900	1,005,562
2026-06-15	13.12	12.9	13.12	12.72	-0.77%	46	43,300	556,142
2026-06-11	13.14	13	13.5	12.46	+0.15%	101	132,800	1,734,006
2026-06-10	12.76	12.98	12.98	12.76	+1.56%	20	6,100	78,928
2026-06-09	12.28	12.78	12.98	12.28	+0.16%	33	65,900	840,388
2026-06-08	13.1	12.76	13.48	12.28	-2.45%	234	470,800	5,968,630
2026-06-05	12.88	13.08	13.08	12.62	+1.24%	97	345,200	4,409,572
2026-06-04	13.3	12.92	13.5	12.66	-4.01%	44	57,500	749,006
2026-06-03	13.44	13.46	13.5	13.3	+0.90%	18	10,100	135,532
2026-06-02	13.12	13.34	13.34	13.12	+1.21%	13	78,500	1,042,544
2026-06-01	13.16	13.18	13.34	13.16	-1.05%	29	7,600	100,656
2026-05-29	13.26	13.32	13.5	13.12	-0.89%	39	20,100	266,666
2026-05-28	12.92	13.44	13.52	12.92	+2.75%	74	55,500	732,222
2026-05-27	12.72	13.08	13.08	12.72	+1.40%	11	4,100	53,064
2026-05-26	12.52	12.9	13.06	12.52	+0.62%	56	70,500	902,624
2026-05-25	13.26	12.82	13.56	12.54	-4.47%	110	91,300	1,192,722
2026-05-22	13.1	13.42	13.46	12.92	+2.13%	96	62,100	821,912
2026-05-21	13.74	13.14	13.74	12.9	-4.51%	194	167,100	2,210,150
2026-05-20	14.58	13.76	14.76	13.56	-6.52%	282	187,100	2,599,758
2026-05-19	14.5	14.72	14.72	14.5	+1.52%	16	4,400	64,306
2026-05-18	15.02	14.5	15.14	14.5	-3.85%	84	58,600	870,758
2026-05-15	14.9	15.08	15.2	14.9	+0.94%	18	4,400	66,344
2026-05-14	15.2	14.94	15.36	14.94	-1.58%	41	22,000	333,022
2026-05-13	15.04	15.18	15.78	15.04	-0.13%	40	23,300	356,386
2026-05-12	14.88	15.2	15.4	14.88	+1.47%	38	23,800	361,646
2026-05-11	14.92	14.98	14.98	14.82	+0.54%	10	4,200	62,836
2026-05-08	14.76	14.9	15	14.76	+0.68%	14	5,800	86,510
2026-05-07	14.82	14.8	15.04	14.8	-0.80%	16	5,700	85,026
2026-05-06	14.7	14.92	14.96	14.7	+0.40%	25	6,600	98,098
2026-05-05	15.06	14.86	15.14	14.86	-1.33%	48	21,300	319,810
2026-05-04	14.98	15.06	15.2	14.78	+1.89%	56	31,200	467,892
2026-04-30	14.62	14.78	15.02	14.56	+1.09%	46	33,300	490,470
2026-04-29	14.6	14.62	14.74	14.18	-0.68%	43	26,600	384,770
2026-04-28	14.62	14.72	14.74	14.62	-0.41%	9	1,500	21,980
2026-04-27	14.66	14.78	14.8	14.6	+0.14%	18	5,000	73,452
2026-04-24	14.7	14.76	14.98	14.7	-0.81%	9	1,500	22,190
2026-04-23	14.62	14.88	14.92	14.62	+0.81%	24	17,100	253,416
2026-04-22	14.8	14.76	14.84	14.5	-0.27%	53	47,900	701,210
2026-04-21	14.98	14.8	16	14.52	-1.07%	347	313,500	4,783,338
2026-04-20	15.18	14.96	15.18	14.94	0.00%	19	6,000	89,928
2026-04-17	15.3	14.96	15.3	14.96	-1.45%	35	14,400	218,202
2026-04-16	15	15.18	15.18	15	+1.74%	19	15,000	226,510
2026-04-15	14.7	14.92	14.92	14.38	+1.50%	37	18,100	264,622
2026-04-14	14.94	14.7	14.94	14.56	-1.34%	15	9,300	137,242
2026-04-13	15.04	14.9	15.06	14.9	-0.93%	32	23,200	347,562
2026-04-10	14.98	15.04	15.14	14.9	0.00%	21	14,400	216,178
2026-04-09	14.96	15.04	15.2	14.9	-0.92%	24	12,300	184,370
2026-04-08	15.26	15.18	15.28	15.14	-0.52%	20	5,800	88,144
2026-04-07	15.4	15.26	15.46	15.26	+0.13%	17	11,300	174,024
2026-04-06	15.02	15.24	15.64	14.96	+1.46%	116	63,600	976,752
2026-04-03	14.76	15.02	15.2	14.7	+1.49%	50	32,800	489,840
2026-04-02	14.88	14.8	14.92	14.72	-0.54%	20	12,400	184,096
2026-04-01	14.38	14.88	14.92	14.38	+3.48%	22	17,700	258,798
2026-03-31	14.34	14.38	14.44	14.3	-0.55%	22	8,700	124,962
2026-03-30	14.46	14.46	14.5	14.32	-0.28%	25	18,200	261,838
2026-03-27	14.6	14.5	14.72	14.5	-0.82%	20	14,700	214,682
2026-03-26	15	14.62	15	14.52	-2.27%	52	24,200	355,932
2026-03-25	14.9	14.96	15.26	14.9	-0.40%	62	31,900	480,956
2026-03-24	14.86	15.02	15.16	14.76	+1.76%	42	34,300	514,310
2026-03-23	14.42	14.76	15.22	14.26	+3.51%	156	102,300	1,497,224
2026-03-20	13.8	14.26	14.34	13.76	+3.48%	177	82,700	1,166,026
2026-03-19	13.84	13.78	13.94	13.6	-0.43%	83	33,500	461,370
2026-03-18	13.94	13.84	13.98	13.6	-0.57%	105	49,600	682,414
2026-03-17	14.18	13.92	14.2	13.9	-2.38%	146	70,200	983,296
2026-03-16	14.62	14.26	15	14.14	-2.33%	205	168,300	2,439,822
2026-03-13	15.46	14.6	15.62	14.6	-5.56%	232	286,500	4,301,102
2026-03-12	15.5	15.46	15.98	15.08	-0.13%	186	245,300	3,807,644
2026-03-11	15.76	15.48	15.86	15.46	-1.28%	91	84,200	1,318,778
2026-03-10	15.18	15.68	15.98	15.18	+2.89%	154	93,200	1,461,562
2026-03-09	15.36	15.24	15.42	15.02	+0.79%	56	40,400	617,822
2026-03-06	15.22	15.12	15.46	15.12	-1.18%	72	36,300	554,826
2026-03-05	15	15.3	15.44	15	+1.86%	66	49,800	758,812
2026-03-04	15.06	15.02	15.2	14.8	-0.27%	101	149,000	2,235,264
2026-03-03	14.04	15.06	15.16	14.04	+5.76%	237	182,400	2,696,466
2026-03-02	14.06	14.24	14.24	14.02	+0.85%	36	16,700	236,014
2026-02-27	14.02	14.12	14.16	14.02	+0.43%	11	2,800	39,504
2026-02-26	14.02	14.06	14.1	14.02	+0.14%	8	2,100	29,558
2026-02-25	13.98	14.04	14.14	13.98	-0.71%	16	3,100	43,566
2026-02-24	14.14	14.14	14.18	14.04	0.00%	16	4,500	63,442
2026-02-20	14.24	14.14	14.24	14.1	0.00%	22	12,400	175,334
2026-02-19	14.06	14.14	14.24	14.06	-0.28%	15	3,300	46,778
2026-02-18	14.04	14.18	14.22	14	+0.42%	24	13,200	185,796
2026-02-17	13.96	14.12	14.18	13.96	+0.71%	12	3,300	46,296
2026-02-16	14.26	14.02	14.26	14	-1.54%	31	20,100	284,446
2026-02-13	14.02	14.24	14.26	13.9	+2.01%	24	5,800	81,988
2026-02-12	13.88	13.96	14.02	13.88	-0.14%	12	3,400	47,554
2026-02-11	13.88	13.98	14.02	13.88	+0.58%	8	6,700	93,272
2026-02-10	13.86	13.9	14.1	13.86	0.00%	22	18,000	251,140
2026-02-09	14.04	13.9	14.04	13.86	-1.14%	51	45,700	637,320
2026-02-06	13.96	14.06	14.1	13.86	+0.57%	22	7,300	101,800
2026-02-05	13.96	13.98	14.12	13.96	-1.13%	23	12,600	176,510
2026-02-04	14.14	14.14	14.4	13.96	-0.56%	61	25,700	365,484
2026-02-03	14.28	14.22	14.34	14.22	-0.70%	21	10,600	150,982
2026-02-02	14.08	14.32	14.34	14.08	+0.42%	37	15,600	222,506
2026-01-30	14.12	14.26	14.34	14.12	-0.14%	26	8,800	125,076
2026-01-29	14.38	14.28	14.54	14.28	-1.11%	47	16,100	230,900
2026-01-28	14.24	14.44	14.44	14.24	+0.42%	27	8,700	125,238
2026-01-27	14.32	14.38	14.38	14.2	+1.55%	20	2,800	39,924
2026-01-26	14.46	14.16	14.46	13.98	-0.98%	47	13,300	189,098
2026-01-23	14.02	14.3	14.32	13.92	+1.71%	23	9,600	135,978
2026-01-22	14.06	14.06	14.12	13.88	+0.29%	18	10,100	141,436
2026-01-21	13.96	14.02	14.58	13.74	+1.45%	90	45,900	643,652
2026-01-20	14.22	13.82	14.48	13.58	-3.89%	108	86,000	1,218,686
2026-01-19	14.32	14.38	14.48	14.08	-0.14%	32	15,100	215,956
2026-01-16	14.26	14.4	14.5	14.26	+0.42%	31	15,300	220,966
2026-01-15	14.04	14.34	14.5	14.04	+0.42%	61	37,000	530,958
2026-01-14	14.22	14.28	14.4	14	-0.42%	34	26,200	370,452
2026-01-13	14.4	14.34	14.56	14.22	-0.55%	52	32,400	464,688
2026-01-12	14.26	14.42	14.5	14.26	+0.28%	59	30,900	446,226
2026-01-09	14.1	14.38	14.44	14.1	+1.99%	45	63,600	908,234
2026-01-08	13.82	14.1	14.22	13.82	+1.29%	59	48,000	674,842
2026-01-06	13.74	13.92	13.92	13.74	+0.14%	19	7,200	100,086
2026-01-05	13.5	13.9	13.9	13.5	0.00%	32	15,200	209,504

Архив котировок акции KRKOP по годам

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