Красноярскэнергосбыт
KRSB
24.18 ₽ +0.08% ↑История котировок KRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 24.16 | 24.18 | 24.42 | 24.14 | +0.08% | 47 | 25,200 | 609,976 |
| 2026-02-09 | 24.2 | 24.16 | 24.36 | 24.08 | -0.25% | 118 | 57,400 | 1,389,528 |
| 2026-02-06 | 24.36 | 24.22 | 24.36 | 24 | +0.58% | 116 | 46,200 | 1,117,356 |
| 2026-02-05 | 24.78 | 24.08 | 24.78 | 23.3 | -1.79% | 164 | 74,800 | 1,801,728 |
| 2026-02-04 | 24.7 | 24.52 | 24.9 | 24.34 | -0.49% | 168 | 116,400 | 2,868,780 |
| 2026-02-03 | 24.36 | 24.64 | 24.98 | 24.14 | +1.32% | 257 | 136,600 | 3,375,612 |
| 2026-02-02 | 24.42 | 24.32 | 24.76 | 24 | -0.57% | 284 | 124,600 | 3,038,198 |
| 2026-01-30 | 24.54 | 24.46 | 24.7 | 24.26 | -0.81% | 127 | 32,800 | 801,564 |
| 2026-01-29 | 24.78 | 24.66 | 25 | 24.4 | -0.32% | 233 | 81,800 | 2,021,346 |
| 2026-01-28 | 24.6 | 24.74 | 25.1 | 24.6 | -0.96% | 243 | 66,900 | 1,667,480 |
| 2026-01-27 | 24.14 | 24.98 | 25.1 | 24.14 | +1.46% | 396 | 218,700 | 5,390,830 |
| 2026-01-26 | 22.98 | 24.62 | 25.38 | 22.98 | +7.14% | 1175 | 594,200 | 14,571,262 |
| 2026-01-23 | 22.74 | 22.98 | 23.38 | 22.74 | +1.06% | 150 | 61,000 | 1,404,506 |
| 2026-01-22 | 22.84 | 22.74 | 22.94 | 22.52 | +0.62% | 160 | 58,600 | 1,333,514 |
| 2026-01-21 | 22.82 | 22.6 | 23 | 22.6 | -1.05% | 129 | 48,100 | 1,097,928 |
| 2026-01-20 | 22.76 | 22.84 | 23.16 | 22.76 | 0.00% | 101 | 34,000 | 780,860 |
| 2026-01-19 | 22.44 | 22.84 | 23.18 | 22.4 | +1.24% | 192 | 82,400 | 1,876,746 |
| 2026-01-16 | 22.32 | 22.56 | 22.72 | 22.14 | +1.26% | 119 | 27,800 | 625,146 |
| 2026-01-15 | 22.32 | 22.28 | 22.54 | 22.1 | +0.18% | 99 | 29,800 | 663,180 |
| 2026-01-14 | 22.1 | 22.24 | 22.38 | 22 | +0.18% | 136 | 85,300 | 1,889,386 |
| 2026-01-13 | 22.66 | 22.2 | 22.86 | 22.02 | -2.46% | 255 | 150,200 | 3,345,470 |
| 2026-01-12 | 23.5 | 22.76 | 23.5 | 22.5 | -3.15% | 615 | 404,500 | 9,272,134 |
| 2026-01-09 | 23.12 | 23.5 | 23.5 | 22.62 | +0.43% | 279 | 129,700 | 3,008,398 |
| 2026-01-08 | 23.2 | 23.4 | 23.4 | 22.32 | +1.39% | 251 | 107,100 | 2,443,980 |
| 2026-01-06 | 22.76 | 23.08 | 23.44 | 22.08 | -0.17% | 379 | 173,000 | 3,957,124 |
| 2026-01-05 | 22.16 | 23.12 | 23.4 | 21.98 | 0.00% | 591 | 378,400 | 8,618,110 |