Красноярскэнергосбыт

KRSB

22.14 ₽ -3.06% ↓

История котировок KRSB

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2020-12-30	8.35	8	8.35	8	-4.19%	65	70,700	573,434
2020-12-29	7.95	8.35	8.5	7.94	+5.03%	182	318,900	2,630,021
2020-12-28	7.48	7.95	8.1	7.48	+1.92%	122	135,200	1,057,872
2020-12-25	7.56	7.8	7.95	7.42	+4.56%	56	37,900	288,102
2020-12-24	7.57	7.46	7.57	7.11	-1.32%	56	74,600	545,249
2020-12-23	7.47	7.56	7.56	7.34	+1.07%	41	41,500	309,302
2020-12-22	7.4	7.48	7.52	7.39	-0.13%	17	8,200	60,831
2020-12-21	7.71	7.49	7.71	7.39	-2.60%	44	24,200	182,376
2020-12-18	7.62	7.69	7.71	7.61	+0.79%	22	16,900	129,093
2020-12-17	7.59	7.63	7.7	7.59	-0.91%	37	50,000	380,052
2020-12-16	7.73	7.7	7.74	7.64	-0.39%	16	4,500	34,648
2020-12-15	7.59	7.73	7.8	7.59	0.00%	33	21,900	167,414
2020-12-14	7.5	7.73	7.82	7.5	+1.05%	55	54,800	424,092
2020-12-11	7.67	7.65	7.67	7.53	-0.52%	14	3,600	27,394
2020-12-10	7.68	7.69	7.71	7.4	+1.99%	47	36,000	274,784
2020-12-09	7.53	7.54	7.56	7.5	+0.67%	19	20,600	155,523
2020-12-08	7.4	7.49	7.68	7.4	-0.79%	19	7,700	57,913
2020-12-07	7.41	7.55	7.56	7.41	0.00%	23	19,400	146,114
2020-12-04	7.49	7.55	7.6	7.41	+0.53%	27	10,500	79,209
2020-12-03	7.54	7.51	7.54	7.38	+0.67%	38	23,200	172,632
2020-12-02	7.51	7.46	7.51	7.36	-0.40%	17	19,500	145,005
2020-12-01	7.35	7.49	7.5	7.35	+0.27%	25	35,700	266,508
2020-11-30	7.34	7.47	7.47	7.3	+0.95%	27	25,200	186,236
2020-11-27	7.42	7.4	7.42	7.25	-0.40%	26	18,700	136,884
2020-11-26	7.29	7.43	7.44	7.29	+2.20%	40	30,300	223,604
2020-11-25	7.28	7.27	7.5	7.22	0.00%	57	53,600	390,347
2020-11-24	7.31	7.27	7.31	7.1	+0.41%	34	24,100	173,382
2020-11-23	7.32	7.24	7.33	7.07	-0.28%	88	54,600	393,197
2020-11-20	7.32	7.26	7.34	7.11	-0.14%	31	16,400	118,185
2020-11-19	7.21	7.27	7.34	7.16	-0.41%	23	29,200	213,086
2020-11-18	7.46	7.3	7.46	7.29	-2.28%	35	29,100	212,687
2020-11-17	7.22	7.47	7.47	7.16	+1.91%	51	42,600	309,204
2020-11-16	7.36	7.33	7.43	7.3	-0.41%	48	27,400	201,880
2020-11-13	7.37	7.36	7.38	7.14	+0.14%	28	30,300	220,172
2020-11-12	7.29	7.35	7.36	7.24	+1.38%	24	9,800	71,569
2020-11-11	7.32	7.25	7.32	7.13	-1.49%	29	33,200	240,605
2020-11-10	7.18	7.36	7.36	7.15	+0.41%	44	36,600	264,524
2020-11-09	7.4	7.33	7.4	7.19	+0.83%	26	20,700	150,801
2020-11-06	7.38	7.27	7.38	7.15	+0.83%	11	2,000	14,485
2020-11-05	7.21	7.21	7.3	7.11	+1.55%	56	24,200	173,818
2020-11-03	7	7.1	7.21	7	+0.71%	44	59,300	424,592
2020-11-02	7.08	7.05	7.12	7.03	-0.42%	32	10,600	74,958
2020-10-30	7.04	7.08	7.1	7	-0.98%	28	17,400	122,134
2020-10-29	7.15	7.15	7.15	7.15	+0.42%	3	4,800	34,320
2020-10-28	7.25	7.12	7.25	7.11	-2.60%	27	14,300	102,669
2020-10-27	7.3	7.31	7.31	7.01	+0.14%	55	23,500	169,017
2020-10-26	7.36	7.3	7.36	7.28	+0.55%	16	14,300	104,408
2020-10-23	7.24	7.26	7.26	7.09	+1.40%	25	16,000	115,468
2020-10-22	7.55	7.16	7.55	7.12	+0.70%	15	4,800	34,337
2020-10-21	7.1	7.11	7.11	7.05	+0.85%	20	13,600	96,199
2020-10-20	7.05	7.05	7.07	7.05	+0.43%	7	700	4,944
2020-10-19	7.08	7.02	7.1	7.02	-1.13%	12	2,000	14,116
2020-10-16	7.1	7.1	7.14	7.04	-0.84%	15	15,700	111,390
2020-10-15	7.12	7.16	7.19	7.06	+0.56%	19	9,100	64,837
2020-10-14	7.18	7.12	7.18	7.05	-0.84%	37	22,600	160,809
2020-10-13	7.24	7.18	7.49	7.13	-0.83%	37	24,700	179,927
2020-10-12	7.19	7.24	7.3	7.09	+2.55%	64	114,000	816,724
2020-10-09	7.1	7.06	7.1	7.04	-0.42%	13	4,600	32,509
2020-10-08	7.14	7.09	7.19	7.05	-1.39%	42	24,700	175,019
2020-10-07	7.15	7.19	7.23	7.13	-0.96%	17	3,600	25,801
2020-10-06	7.24	7.26	7.26	7.12	+0.14%	27	11,500	82,974
2020-10-05	7.34	7.25	7.34	7.14	-1.23%	8	3,400	24,547
2020-10-02	7.21	7.34	7.34	7.14	+1.80%	41	14,300	102,911
2020-10-01	7.31	7.21	7.35	7.21	-1.64%	39	15,200	111,214
2020-09-30	7.25	7.33	7.54	7.23	+1.38%	86	31,700	233,658
2020-09-29	7.14	7.23	7.39	7.04	-1.63%	40	29,000	211,256
2020-09-28	7.04	7.35	7.35	7.01	+3.52%	103	59,200	423,533
2020-09-25	7.02	7.1	7.21	7.02	-0.14%	18	12,600	89,742
2020-09-24	7.12	7.11	7.12	7.04	-0.14%	13	4,200	29,699
2020-09-23	7.19	7.12	7.21	7.11	+0.28%	13	2,500	17,856
2020-09-22	7.16	7.1	7.55	7.1	+0.14%	29	19,300	142,232
2020-09-21	7.14	7.09	7.27	7.01	-1.25%	22	12,400	88,055
2020-09-18	7.2	7.18	7.2	7.18	-0.69%	11	3,800	27,302
2020-09-17	7.06	7.23	7.5	7.05	-0.96%	48	37,100	269,811
2020-09-16	7.2	7.3	7.34	7.12	+0.69%	26	26,200	188,335
2020-09-15	7.18	7.25	7.25	7.11	+1.40%	29	19,200	138,047
2020-09-14	7.07	7.15	7.15	7	+2.00%	41	25,700	182,488
2020-09-11	6.95	7.01	7.07	6.95	+1.30%	35	20,400	143,031
2020-09-10	6.88	6.92	6.98	6.88	+0.58%	21	30,200	208,584
2020-09-09	6.99	6.88	6.99	6.85	+0.29%	20	3,700	25,463
2020-09-08	6.82	6.86	6.95	6.82	-0.72%	35	42,300	291,387
2020-09-07	6.95	6.91	7.01	6.9	+0.14%	34	24,700	171,483
2020-09-04	7.09	6.9	7.09	6.64	-1.00%	38	59,000	406,186
2020-09-03	7.27	6.97	7.27	6.9	-3.19%	49	29,400	207,111
2020-09-02	6.96	7.2	7.22	6.96	+1.69%	27	35,300	252,796
2020-09-01	7.13	7.08	7.22	7.07	-0.70%	21	27,300	194,692
2020-08-31	7.18	7.13	7.29	7.05	+0.28%	16	27,000	193,230
2020-08-28	7.03	7.11	7.17	7.02	+0.85%	10	15,000	106,690
2020-08-27	7.07	7.05	7.07	7.05	-2.08%	2	2,000	14,120
2020-08-26	7.11	7.2	7.2	7.04	+1.12%	13	32,000	226,180
2020-08-25	7.05	7.12	7.12	7.05	+1.28%	4	10,000	70,950
2020-08-24	7.11	7.03	7.11	7.03	-1.40%	12	22,000	155,820
2020-08-21	7.34	7.13	7.34	7.06	-0.97%	12	19,000	136,640
2020-08-20	7.23	7.2	7.32	7.2	-1.37%	22	28,000	202,780
2020-08-19	7.35	7.3	7.35	7.3	-0.68%	5	5,000	36,670
2020-08-18	7.33	7.35	7.44	7.31	-0.54%	11	13,000	95,710
2020-08-17	7.4	7.39	7.49	7.3	+0.27%	16	18,000	132,490
2020-08-14	7.27	7.37	7.54	7.27	-0.81%	25	28,000	206,210
2020-08-13	7.45	7.43	7.58	7.31	-0.13%	48	131,000	976,130
2020-08-12	7.23	7.44	7.44	7.23	+4.06%	82	140,000	1,027,400
2020-08-11	7.05	7.15	7.28	7.05	-2.72%	34	51,000	363,900
2020-08-10	7.1	7.35	7.36	7.01	+3.52%	51	80,000	579,290
2020-08-07	7.02	7.1	7.25	7.02	0.00%	33	46,000	329,970
2020-08-06	7	7.1	7.16	6.96	+2.16%	36	53,000	374,530
2020-08-05	6.99	6.95	7.01	6.49	-2.39%	39	60,000	411,430
2020-08-04	6.95	7.12	7.12	6.91	+3.34%	29	53,000	370,050
2020-08-03	6.94	6.89	7.01	6.89	-1.15%	23	33,000	228,640
2020-07-31	7.16	6.97	7.21	6.9	-1.41%	44	68,000	476,660
2020-07-30	6.72	7.07	7.29	6.71	+5.84%	92	152,000	1,070,520
2020-07-29	6.51	6.68	6.7	6.51	+1.37%	37	115,000	758,780
2020-07-28	6.51	6.59	6.64	6.5	+0.46%	19	26,000	170,110
2020-07-27	6.61	6.56	6.78	6.46	-2.24%	50	69,000	450,790
2020-07-24	6.61	6.71	7.41	6.55	+3.23%	90	203,000	1,403,240
2020-07-23	6.43	6.5	6.6	6.43	+0.31%	18	27,000	174,820
2020-07-22	6.67	6.48	6.67	6.48	-0.77%	8	12,000	78,650
2020-07-21	6.62	6.53	6.82	6.48	-1.51%	22	41,000	269,240
2020-07-20	6.77	6.63	6.77	6.63	-0.30%	7	7,000	46,800
2020-07-17	6.61	6.65	6.93	6.61	+2.15%	21	38,000	257,250
2020-07-16	6.41	6.51	6.51	6.37	+1.40%	28	113,000	726,320
2020-07-15	6.49	6.42	6.49	6.42	-0.77%	8	21,000	135,430
2020-07-14	6.59	6.47	6.59	6.37	-2.12%	29	73,000	470,620
2020-07-13	6.72	6.61	6.75	6.54	-2.07%	31	52,000	344,350
2020-07-10	6.77	6.75	6.79	6.75	-0.74%	19	21,000	142,180
2020-07-09	6.96	6.8	7.09	6.76	-1.02%	26	51,000	352,050
2020-07-08	7.01	6.87	7.01	6.87	-0.72%	25	31,000	215,490
2020-07-07	6.97	6.92	7.01	6.86	-0.14%	22	24,000	167,140
2020-07-06	6.81	6.93	6.99	6.79	-1.56%	68	134,000	919,190
2020-07-03	6.99	7.04	7.06	6.95	0.00%	18	19,000	133,080
2020-07-02	7.05	7.04	7.05	6.9	-0.14%	27	50,000	350,750
2020-06-30	7.11	7.05	7.2	7.04	-0.42%	12	19,000	134,720
2020-06-29	7.34	7.08	7.34	6.99	-1.67%	38	61,000	432,230
2020-06-26	7.15	7.2	7.28	7.09	+0.14%	22	27,000	193,570
2020-06-25	7.29	7.19	7.32	7.18	-2.44%	11	13,000	93,950
2020-06-23	7.25	7.37	7.37	7.2	+1.52%	10	12,000	87,140
2020-06-22	7.11	7.26	7.3	7.11	-1.89%	16	31,000	224,920
2020-06-19	7.29	7.4	7.42	7.18	+1.93%	49	120,000	868,680
2020-06-18	7.3	7.26	7.4	7.25	-2.55%	28	40,000	291,870
2020-06-17	7.54	7.45	7.55	7.45	+0.13%	22	37,000	278,050
2020-06-16	7.49	7.44	7.68	7.17	-6.30%	148	235,000	1,727,020
2020-06-15	8.17	7.94	8.17	7.54	-1.37%	241	398,000	3,177,760
2020-06-11	7.9	8.05	8.16	7.9	+2.68%	136	322,000	2,597,330
2020-06-10	8	7.84	8.1	7.84	-2.00%	75	116,000	922,250
2020-06-09	8	8	8.2	7.98	0.00%	73	101,000	813,700
2020-06-08	7.89	8	8.24	7.78	+2.56%	121	260,000	2,088,280
2020-06-05	7.61	7.8	8.09	7.5	-1.89%	280	640,000	4,982,270
2020-06-04	8.1	7.95	8.27	7.9	-3.28%	166	291,000	2,344,630
2020-06-03	8.74	8.22	8.76	8.03	-3.97%	164	353,000	2,960,060
2020-06-02	8.57	8.56	8.95	8.51	-3.60%	96	158,000	1,377,170
2020-06-01	8.95	8.88	8.95	8.68	+0.91%	67	96,000	848,650
2020-05-29	8.42	8.8	8.8	8.2	+3.17%	121	272,000	2,332,300
2020-05-28	8.23	8.53	8.65	8.12	+2.40%	76	163,000	1,386,140
2020-05-27	8.76	8.33	9.2	8.13	-2.91%	231	425,000	3,618,950
2020-05-26	8.04	8.58	9.28	8.04	+4.63%	487	1,260,000	11,395,350
2020-05-25	7.19	8.2	8.4	6.96	+20.06%	292	490,000	3,763,450
2020-05-22	6.74	6.83	6.95	6.7	+1.34%	51	101,000	688,440
2020-05-21	6.69	6.74	6.8	6.69	+1.05%	65	103,000	693,180
2020-05-20	6.62	6.67	6.68	6.51	+1.37%	30	67,000	445,120
2020-05-19	6.56	6.58	6.58	6.51	+1.86%	26	44,000	288,760
2020-05-18	6.45	6.46	6.6	6.38	+0.94%	36	62,000	399,230
2020-05-15	6.41	6.4	6.6	6.34	+0.31%	32	41,000	263,720
2020-05-14	6.52	6.38	6.6	6.3	-2.30%	53	108,000	699,910
2020-05-13	6.4	6.53	6.55	6.4	+2.67%	44	61,000	393,600
2020-05-12	6.35	6.36	6.43	6.31	+0.47%	25	31,000	197,310
2020-05-08	6.33	6.33	6.33	6.25	+0.64%	23	45,000	284,710
2020-05-07	6.32	6.29	6.35	6.01	0.00%	56	109,000	681,980
2020-05-06	6.35	6.29	6.6	6.26	+0.32%	44	73,000	465,470
2020-05-05	6.34	6.27	6.35	6.25	-0.32%	23	96,000	604,080
2020-05-04	6.39	6.29	6.49	6.18	-0.16%	49	79,000	499,830
2020-04-30	6.16	6.3	6.41	6.16	+2.61%	57	164,000	1,034,390
2020-04-29	5.91	6.14	6.16	5.9	+4.07%	142	405,000	2,449,230
2020-04-28	5.99	5.9	5.99	5.77	+3.51%	207	400,000	2,344,590
2020-04-27	5.75	5.7	5.75	5.51	+1.24%	21	57,000	321,580
2020-04-24	5.69	5.63	5.69	5.39	-1.23%	21	40,000	222,290
2020-04-23	5.64	5.7	6.1	5.51	-1.55%	100	219,000	1,259,110
2020-04-22	5.78	5.79	5.79	5.67	+0.87%	13	19,000	108,630
2020-04-21	5.24	5.74	5.75	5.24	+1.06%	14	19,000	106,010
2020-04-20	5.53	5.68	5.7	5.5	+1.43%	36	67,000	376,620
2020-04-17	5.91	5.6	5.91	5.6	-0.88%	11	23,000	129,210
2020-04-16	5.21	5.65	5.85	5.21	0.00%	29	75,000	420,830
2020-04-15	5.43	5.65	5.76	5.38	-2.25%	16	25,000	138,570
2020-04-14	5.5	5.78	5.89	5.5	+1.94%	20	53,000	302,750
2020-04-13	5.68	5.67	5.72	5.56	-0.18%	9	17,000	95,570
2020-04-10	5.5	5.68	5.74	5.49	+0.18%	25	83,000	464,030
2020-04-09	5.59	5.67	5.7	5.55	+2.16%	24	37,000	207,360
2020-04-08	5.15	5.55	5.55	5.15	0.00%	17	32,000	175,250
2020-04-07	5.56	5.55	5.76	5.47	+0.18%	43	64,000	354,930
2020-04-06	5.47	5.54	5.54	5.23	+2.97%	37	75,000	407,720
2020-04-03	5.4	5.38	5.46	5.35	-0.37%	11	18,000	97,040
2020-04-02	5.4	5.4	5.4	5.1	+0.56%	16	18,000	95,400
2020-04-01	5.28	5.37	5.37	5.16	+1.70%	12	30,000	157,320
2020-03-31	5.39	5.28	5.39	5.03	+2.13%	11	23,000	119,900
2020-03-30	5.05	5.17	5.19	5.05	-0.58%	6	7,000	35,860
2020-03-27	5.37	5.2	5.37	5.07	-3.17%	11	13,000	67,770
2020-03-26	5.25	5.37	5.37	5.25	+2.09%	10	19,000	100,130
2020-03-25	5.04	5.26	5.38	4.81	-0.57%	22	42,000	221,360
2020-03-24	5.37	5.29	5.37	4.34	+3.73%	20	38,000	193,780
2020-03-23	5	5.1	5.19	4.98	-0.39%	14	38,000	192,810
2020-03-20	4.97	5.12	5.5	4.97	+3.64%	34	102,000	516,490
2020-03-19	4.44	4.94	4.98	4.2	+9.29%	37	83,000	391,710
2020-03-18	4.59	4.52	4.84	4.25	-5.64%	78	111,000	503,270
2020-03-17	4.78	4.79	4.85	4.66	+1.48%	24	30,000	142,480
2020-03-16	4.82	4.72	5.05	4.65	-8.88%	87	163,000	779,650
2020-03-13	5.02	5.18	5.49	5.02	+1.57%	27	46,000	244,250
2020-03-12	5.27	5.1	5.4	5	-10.53%	44	64,000	327,040
2020-03-11	5.67	5.7	5.73	5.3	+0.53%	67	107,000	589,470
2020-03-10	5.55	5.67	5.9	5.2	-2.91%	35	74,000	425,980
2020-03-06	6.03	5.84	6.2	5.79	-5.96%	56	102,000	609,240
2020-03-05	6.29	6.21	6.38	6.08	-0.32%	29	39,000	244,510
2020-03-04	6.35	6.23	7.37	6	+2.13%	129	213,000	1,365,330
2020-03-03	5.74	6.1	6.2	5.69	+8.16%	54	82,000	493,370
2020-03-02	5.82	5.64	5.94	5.59	-0.88%	25	73,000	417,930
2020-02-28	5.58	5.69	5.95	5.34	-2.23%	53	75,000	424,770
2020-02-27	6.05	5.82	6.05	5.7	-3.00%	30	57,000	332,250
2020-02-26	6.27	6	6.28	5.2	-2.91%	56	98,000	585,530
2020-02-25	6.46	6.18	6.46	6.18	-4.33%	14	24,000	150,820
2020-02-21	6.12	6.46	6.67	6.12	+4.53%	99	206,000	1,309,280
2020-02-20	6.12	6.18	6.18	6.01	+0.98%	29	62,000	379,050
2020-02-19	6.21	6.12	6.21	6.06	-0.81%	13	23,000	139,950
2020-02-18	6.14	6.17	6.22	6.05	+1.48%	18	21,000	129,150
2020-02-17	6.17	6.08	6.2	6.03	-0.49%	35	83,000	507,370
2020-02-14	6.09	6.11	6.13	6.01	-0.49%	14	25,000	152,170
2020-02-13	6.14	6.14	6.22	6.1	0.00%	22	49,000	300,580
2020-02-12	6.05	6.14	6.48	6.05	-2.07%	32	49,000	301,660
2020-02-11	6.03	6.27	6.48	5.77	+3.98%	68	153,000	954,280
2020-02-10	5.82	6.03	6.46	5.8	+3.97%	93	168,000	1,022,190
2020-02-07	5.75	5.8	5.8	5.56	+1.75%	25	41,000	235,060
2020-02-06	5.76	5.7	5.77	5.65	0.00%	13	44,000	252,130
2020-02-05	5.76	5.7	5.77	5.65	-0.87%	5	6,000	34,360
2020-02-04	5.64	5.75	5.75	5.6	+1.95%	10	32,000	182,180
2020-02-03	5.5	5.64	5.78	5.5	+0.89%	24	34,000	193,360
2020-01-31	5.81	5.59	5.89	5.53	-1.93%	51	101,000	567,670
2020-01-30	5.92	5.7	5.92	5.52	0.00%	21	23,000	130,350
2020-01-29	5.68	5.7	5.94	5.52	-2.56%	39	58,000	330,460
2020-01-28	5.87	5.85	5.9	5.61	+2.63%	31	53,000	309,210
2020-01-27	5.33	5.7	5.76	5.22	0.00%	29	46,000	252,110
2020-01-24	5.54	5.7	5.84	5.54	-0.18%	21	34,000	194,480
2020-01-23	5.94	5.71	6.02	5.7	-2.73%	92	163,000	944,440
2020-01-22	5.6	5.87	6.2	5.6	+6.73%	258	656,000	3,861,250
2020-01-21	5.54	5.5	5.69	5.35	-2.65%	12	27,000	147,750
2020-01-20	5.37	5.65	5.67	5.2	+3.29%	24	47,000	257,730
2020-01-17	5.18	5.47	5.47	5.18	+2.24%	26	52,000	278,630
2020-01-16	5.35	5.35	5.35	5.3	+1.90%	8	24,000	127,700
2020-01-15	5.15	5.25	5.35	5.15	+0.96%	8	18,000	93,200
2020-01-14	5.28	5.2	5.41	5.15	-0.19%	15	24,000	126,710
2020-01-13	4.9	5.21	5.27	4.9	+6.33%	34	80,000	402,050
2020-01-10	4.89	4.9	5	4.7	+2.08%	35	66,000	323,100
2020-01-09	4.93	4.8	4.96	4.8	-2.44%	14	34,000	164,350
2020-01-08	4.92	4.92	4.92	4.92	+2.50%	1	1,000	4,920
2020-01-06	4.81	4.8	4.93	4.8	-0.21%	13	35,000	168,600
2020-01-03	4.93	4.81	4.95	4.8	0.00%	20	66,000	321,610

Архив котировок акции KRSB по годам

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