Красный котельщик
KRKOP
14.96 ₽ -1.45% ↓История котировок KRKOP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 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 |