Красноярскэнергосбыт
KRSB
22.5 ₽ +0.18% ↑История котировок KRSB
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 22.46 | 22.5 | 23.94 | 22.34 | +0.18% | 171 | 73,700 | 1,699,230 |
| 2026-04-16 | 22.76 | 22.46 | 22.82 | 22.42 | -0.62% | 61 | 17,800 | 402,988 |
| 2026-04-15 | 22.46 | 22.6 | 22.76 | 22 | +0.53% | 163 | 91,000 | 2,031,722 |
| 2026-04-14 | 22.4 | 22.48 | 22.5 | 22.22 | +1.17% | 86 | 17,900 | 400,182 |
| 2026-04-13 | 22.88 | 22.22 | 23.16 | 22.22 | -2.88% | 254 | 87,200 | 1,976,058 |
| 2026-04-10 | 23.04 | 22.88 | 25 | 22.68 | -0.69% | 550 | 237,100 | 5,628,402 |
| 2026-04-09 | 23.26 | 23.04 | 23.26 | 22.64 | -0.26% | 50 | 18,400 | 422,400 |
| 2026-04-08 | 22.98 | 23.1 | 23.34 | 22.86 | +1.05% | 125 | 65,900 | 1,522,100 |
| 2026-04-07 | 22.88 | 22.86 | 22.98 | 22.66 | +0.88% | 45 | 15,300 | 350,024 |
| 2026-04-06 | 22.76 | 22.66 | 23.14 | 22.42 | -0.44% | 134 | 58,000 | 1,316,742 |
| 2026-04-03 | 22.36 | 22.76 | 23.76 | 22.22 | +2.43% | 178 | 72,100 | 1,636,088 |
| 2026-04-02 | 22.02 | 22.22 | 22.34 | 22.02 | -0.18% | 55 | 56,300 | 1,251,364 |
| 2026-04-01 | 22.38 | 22.26 | 22.4 | 21.7 | +0.27% | 115 | 67,800 | 1,503,138 |
| 2026-03-31 | 22.3 | 22.2 | 22.4 | 22.2 | -0.45% | 96 | 42,100 | 938,100 |
| 2026-03-30 | 22.32 | 22.3 | 22.4 | 22.22 | +0.09% | 88 | 31,500 | 703,284 |
| 2026-03-27 | 22.4 | 22.28 | 22.4 | 22.18 | -0.45% | 72 | 21,900 | 488,860 |
| 2026-03-26 | 22.36 | 22.38 | 22.38 | 22 | +0.09% | 81 | 47,100 | 1,047,428 |
| 2026-03-25 | 22.42 | 22.36 | 22.42 | 22.3 | -0.45% | 47 | 13,500 | 301,810 |
| 2026-03-24 | 22.32 | 22.46 | 22.54 | 22.26 | +0.63% | 67 | 18,500 | 414,166 |
| 2026-03-23 | 22.68 | 22.32 | 22.7 | 22.32 | -0.98% | 96 | 29,900 | 670,902 |
| 2026-03-20 | 22.3 | 22.54 | 23.1 | 22.3 | +1.17% | 184 | 69,600 | 1,578,064 |
| 2026-03-19 | 22.5 | 22.28 | 22.88 | 22.28 | -0.98% | 188 | 64,300 | 1,449,688 |
| 2026-03-18 | 22.5 | 22.5 | 22.6 | 22.42 | 0.00% | 71 | 27,100 | 610,154 |
| 2026-03-17 | 22.38 | 22.5 | 22.6 | 22.38 | +0.36% | 43 | 18,000 | 406,038 |
| 2026-03-16 | 21.96 | 22.42 | 22.66 | 21.96 | +2.37% | 208 | 96,300 | 2,155,936 |
| 2026-03-13 | 22.3 | 21.9 | 22.4 | 21.9 | -1.79% | 120 | 75,000 | 1,669,938 |
| 2026-03-12 | 22.32 | 22.3 | 22.42 | 22.22 | -0.09% | 50 | 30,400 | 678,978 |
| 2026-03-11 | 22.56 | 22.32 | 22.56 | 22.02 | -0.27% | 107 | 37,400 | 832,938 |
| 2026-03-10 | 22.56 | 22.38 | 22.92 | 22 | -0.18% | 201 | 72,100 | 1,618,046 |
| 2026-03-09 | 22.7 | 22.42 | 22.7 | 22.4 | -0.18% | 107 | 46,000 | 1,035,292 |
| 2026-03-06 | 22.6 | 22.46 | 22.7 | 22.4 | -0.71% | 76 | 24,200 | 544,648 |
| 2026-03-05 | 22.7 | 22.62 | 22.72 | 22.54 | +0.18% | 55 | 27,900 | 630,786 |
| 2026-03-04 | 22.52 | 22.58 | 22.66 | 22 | +0.98% | 148 | 136,800 | 3,051,254 |
| 2026-03-03 | 22.76 | 22.36 | 22.76 | 22.14 | -1.76% | 302 | 86,300 | 1,938,510 |
| 2026-03-02 | 23.58 | 22.76 | 23.66 | 22.5 | -3.40% | 370 | 191,100 | 4,399,656 |
| 2026-02-27 | 23.38 | 23.56 | 23.58 | 23.2 | +1.64% | 96 | 38,300 | 894,540 |
| 2026-02-26 | 23.3 | 23.18 | 23.36 | 23.1 | +0.61% | 86 | 32,300 | 749,570 |
| 2026-02-25 | 22.98 | 23.04 | 23.48 | 22.44 | +0.35% | 267 | 136,600 | 3,163,056 |
| 2026-02-24 | 23.1 | 22.96 | 23.24 | 22.9 | -0.17% | 234 | 156,800 | 3,617,628 |
| 2026-02-20 | 23.24 | 23 | 23.36 | 22.92 | -0.52% | 155 | 91,900 | 2,124,492 |
| 2026-02-19 | 23.1 | 23.12 | 23.22 | 22.96 | -0.09% | 72 | 24,500 | 565,308 |
| 2026-02-18 | 23.46 | 23.14 | 23.46 | 22.62 | -0.52% | 245 | 78,700 | 1,810,072 |
| 2026-02-17 | 23.88 | 23.26 | 24.28 | 23.1 | -3.80% | 208 | 204,300 | 4,836,214 |
| 2026-02-16 | 24.3 | 24.18 | 24.3 | 23.68 | 0.00% | 153 | 59,800 | 1,434,218 |
| 2026-02-13 | 24 | 24.18 | 24.28 | 23.68 | +0.75% | 127 | 54,300 | 1,303,062 |
| 2026-02-12 | 24.32 | 24 | 24.32 | 24 | -0.41% | 53 | 25,200 | 607,148 |
| 2026-02-11 | 24.42 | 24.1 | 24.42 | 24.02 | -0.33% | 66 | 68,500 | 1,651,796 |
| 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 |