Красноярскэнергосбыт

KRSB

  22.14 ₽  -3.06% ↓
  1. Свинг-трейдинг
  2. Московская Биржа
  3. Котировки акций
  4. Красноярскэнергосбыт
  5. История котировок
  6. 2021

История котировок KRSB

Дата Цена открытия Цена закрытия Макс. цена Мин. цена Изменение Количесто Объём (шт) Объём (руб)
2021-12-308.478.638.648.35+2.98%3624,500208,291
2021-12-298.468.388.498.220.00%3429,500245,710
2021-12-288.298.388.498.29+1.09%8168,600575,914
2021-12-278.398.298.68.2+0.12%10285,000709,853
2021-12-248.318.288.368.12-0.84%2510,70088,343
2021-12-238.648.358.648.3-2.34%3010,00083,883
2021-12-228.48.558.688.12-0.47%2511,40095,407
2021-12-218.328.598.598.32+3.25%226,40053,920
2021-12-208.298.328.538.05-0.95%4523,500195,510
2021-12-178.58.48.68.31+0.24%4817,300146,799
2021-12-168.168.388.818.16+3.84%15370,900598,495
2021-12-158.148.078.228.05-1.10%9629,400238,724
2021-12-148.298.168.298.01-2.86%16788,500717,570
2021-12-138.548.48.688.30.00%4820,200169,115
2021-12-108.568.48.568.4-1.18%247,80065,869
2021-12-098.58.58.518.43-0.23%3314,500122,914
2021-12-088.58.528.558.4-0.35%356,40054,359
2021-12-078.648.558.648.27-1.50%14390,500763,637
2021-12-068.698.688.98.51-1.36%7050,000436,796
2021-12-038.78.88.828.66+0.80%257,20063,044
2021-12-028.818.738.818.61-0.11%186,20054,029
2021-12-018.778.748.778.61+1.98%308,70075,544
2021-11-308.588.578.68.43-0.12%5221,700184,678
2021-11-298.678.588.78.53-0.92%6355,100474,028
2021-11-268.888.668.888.54-2.37%6423,100199,869
2021-11-258.848.878.888.72+0.57%257,80068,958
2021-11-248.848.828.848.73+0.34%157,10062,570
2021-11-238.598.798.88.52+1.38%6069,700608,069
2021-11-228.618.678.88.58-0.57%5925,200218,354
2021-11-198.78.728.868.66+0.23%6027,600242,610
2021-11-188.738.78.878.7-0.80%379,40082,712
2021-11-178.878.778.878.760.00%339,50083,724
2021-11-168.688.778.858.62+1.74%15581,100709,856
2021-11-159.098.629.098.25-4.01%606516,2004,471,475
2021-11-1298.989.038.86-0.44%10948,600435,204
2021-11-119.059.029.118.9-0.99%17295,400853,560
2021-11-109.179.119.179.02+0.66%4623,600214,237
2021-11-099.169.059.279.02-0.22%101159,0001,442,388
2021-11-089.089.079.49.02-1.09%11750,200459,914
2021-11-059.179.179.229-0.54%9029,400267,555
2021-11-039.389.229.389.2-1.39%278,30077,018
2021-11-029.49.359.49.11+0.21%4330,100279,952
2021-11-019.269.339.399.26+0.86%3310,30096,238
2021-10-299.059.259.89.04+1.54%172120,9001,125,161
2021-10-289.19.119.29.1-0.44%6649,300450,821
2021-10-279.169.159.359.06-0.97%8238,200350,251
2021-10-269.389.249.59.23+0.11%10333,500313,388
2021-10-259.259.239.339.05+0.11%9045,900422,759
2021-10-229.379.229.389.05+0.22%13961,200558,571
2021-10-219.589.29.589.2-3.36%268267,0002,478,404
2021-10-209.469.529.69.44-0.52%12063,100598,891
2021-10-199.679.579.889.4-0.73%20298,000936,563
2021-10-189.519.649.659.29+0.52%319211,9001,998,063
2021-10-159.479.5911.799.19-0.72%17131,476,80015,425,148
2021-10-1410.259.6610.769.4-5.48%589367,1003,545,254
2021-10-138.9710.2210.878.97+14.32%19951,529,40015,415,191
2021-10-128.78.948.958.6+2.76%172223,1001,968,099
2021-10-118.918.78.968.6-2.25%191100,600876,853
2021-10-088.968.99.018.8-0.67%11280,000714,010
2021-10-078.518.968.998.51+4.67%154137,6001,203,256
2021-10-068.678.568.738.45-0.93%159197,3001,688,751
2021-10-058.988.649.078.43-3.14%297244,6002,114,478
2021-10-049.038.929.038.82-1.11%13575,900678,285
2021-10-019.039.029.088.90.00%5546,200415,458
2021-09-309.039.029.0990.00%2530,400273,763
2021-09-299.129.029.159.02-0.88%4216,200147,171
2021-09-289.069.19.199.05+0.66%3522,000200,731
2021-09-279.029.049.089+0.33%4756,500509,040
2021-09-249.059.019.098.99-0.44%4041,900378,465
2021-09-239.019.059.099-0.22%4822,100199,511
2021-09-229.029.079.159+0.55%4020,700187,917
2021-09-219.079.029.079.02+0.45%123,10028,009
2021-09-209.038.989.058.97-0.77%406,90062,182
2021-09-179.169.059.169.05-0.77%234,50040,994
2021-09-169.039.129.219+1.56%5956,800516,181
2021-09-158.988.989.028.92-0.22%5124,700222,028
2021-09-149.199.148.93-0.66%6428,100252,891
2021-09-139.019.069.178.93+0.11%9344,200398,666
2021-09-109.099.059.259.05-0.11%4332,500295,122
2021-09-099.179.069.178.89-0.66%6520,200182,486
2021-09-089.169.129.189.1+0.22%3716,500151,088
2021-09-079.189.19.29.07-0.76%8237,600344,425
2021-09-069.099.179.188.99+0.55%9431,300284,441
2021-09-039.159.129.28.9-0.33%11473,100662,551
2021-09-029.169.159.269.06-0.22%4217,600161,392
2021-09-019.179.179.249.1+1.10%5435,400323,843
2021-08-319.179.079.179.05-0.44%315,70051,785
2021-08-309.039.119.239+0.44%8047,800432,220
2021-08-278.999.079.178.95-0.11%6530,100273,054
2021-08-269.019.089.099+0.89%4310,70096,923
2021-08-259.0499.198.97-0.55%14388,100796,219
2021-08-2499.059.058.98+1.12%5837,700340,667
2021-08-238.948.959.148.9-0.22%8741,900374,691
2021-08-209.068.979.068.91-0.33%4613,600122,272
2021-08-199.1199.28.96-1.10%9041,900377,915
2021-08-189.179.19.239-1.09%7761,500558,152
2021-08-179.249.29.279.1-0.22%3710,90099,800
2021-08-169.159.229.239.15-0.22%305,80053,298
2021-08-139.269.249.269.15+0.87%204,30039,444
2021-08-129.299.169.319.1-0.76%5118,600171,686
2021-08-119.29.239.39.2+0.87%3543,700403,533
2021-08-109.149.159.249.12-0.11%429,90090,893
2021-08-099.29.169.259.12-0.65%5214,300131,245
2021-08-069.299.229.39.22-0.75%226,20057,552
2021-08-059.249.299.299.15+0.65%3912,300113,240
2021-08-049.339.239.339.17-0.32%259,20085,189
2021-08-039.129.269.69.09+1.54%123103,400963,907
2021-08-029.239.129.279.05-0.76%3524,700224,543
2021-07-309.289.199.289.02-1.08%3719,600178,870
2021-07-299.29.299.319.2+0.76%4018,200169,184
2021-07-289.49.229.689.17+0.22%4714,000129,611
2021-07-279.089.29.389.07+1.55%459,80090,036
2021-07-269.039.069.149.01-0.22%416,20056,221
2021-07-239.029.089.099.02+0.33%316,90062,588
2021-07-229.19.059.119.01+0.11%287,90071,497
2021-07-219.099.049.149.04-0.55%388,80080,044
2021-07-209.029.099.129.02+0.55%416,40057,897
2021-07-1999.049.078.98+0.22%6721,500193,827
2021-07-169.29.029.29.02-0.33%4712,000109,054
2021-07-159.059.059.299-0.22%11147,700433,062
2021-07-149.089.079.139.020.00%2613,800125,093
2021-07-139.259.079.259.05-0.11%257,20065,375
2021-07-129.089.089.159.03+0.11%4821,800198,130
2021-07-099.169.079.169-1.52%9344,200400,108
2021-07-089.099.219.219.060.00%366,50059,283
2021-07-079.049.219.269.03+1.88%8736,400331,810
2021-07-069.219.049.239.01-1.53%15574,900678,840
2021-07-059.249.189.269.12-0.11%6442,800393,033
2021-07-029.29.199.249.13-0.43%3315,000137,664
2021-07-019.179.239.39.16+0.11%3913,500124,888
2021-06-309.169.229.249.15+0.77%3928,700263,580
2021-06-299.269.159.279-0.87%158120,7001,095,131
2021-06-289.259.239.259.1+0.11%12937,000337,914
2021-06-259.339.229.339.06-0.97%7940,200370,482
2021-06-249.479.319.479.27-0.96%5015,700146,495
2021-06-239.49.49.59.37+1.29%6335,800337,598
2021-06-229.269.289.359.2+0.22%7936,400337,784
2021-06-219.339.269.339.15-1.49%11643,800406,686
2021-06-189.499.49.729.32-0.74%7826,400250,625
2021-06-179.559.479.589.31-1.15%7729,900283,508
2021-06-169.59.589.659.370.00%15542,700405,598
2021-06-159.59.589.829.37+0.63%20180,900770,771
2021-06-149.659.529.659.4+0.32%9124,300229,849
2021-06-119.539.499.599.35-0.21%13363,500602,291
2021-06-109.549.519.679.33-0.42%13150,100476,111
2021-06-099.519.559.679.3+0.21%16984,600801,610
2021-06-089.899.539.899.4-1.45%269134,0001,293,038
2021-06-0710.029.6710.059.5-10.38%695600,8005,809,556
2021-06-0411.0910.7911.210.61-2.53%764716,0007,822,970
2021-06-0311.2511.0711.5810.84-2.64%465444,5004,958,809
2021-06-0211.211.3711.6811.2+1.25%456350,0004,003,559
2021-06-0111.0311.2311.3410.9+2.56%331309,5003,442,351
2021-05-3110.510.9511.210.32+5.80%606349,6003,752,885
2021-05-2810.3510.3510.5410.06+0.88%221104,0001,064,195
2021-05-2710.6110.2610.7610.25-2.75%235105,8001,107,987
2021-05-2610.610.5510.710.44-1.40%11437,400395,323
2021-05-2510.610.710.7310.2+0.85%266163,9001,708,275
2021-05-2410.7610.6110.7610.44-1.94%21898,9001,046,232
2021-05-2110.9410.8210.9410.6-0.73%14872,500780,444
2021-05-2010.5910.910.9610.5+3.32%242102,5001,100,291
2021-05-1910.6110.5511.1310.3-3.92%368221,8002,362,054
2021-05-1811.2210.9811.3810.51-2.40%356146,8001,593,281
2021-05-1711.911.2513.6410.51-2.60%1373758,5009,043,635
2021-05-1411.0111.5512.3811.01+3.22%766439,8005,143,955
2021-05-1310.411.1911.5810.4+6.07%636564,3006,243,799
2021-05-1210.5810.5510.6810.4+1.54%159138,5001,456,231
2021-05-1110.2410.3910.4510.24+2.36%160114,0001,180,407
2021-05-109.8910.1510.29.77+2.53%167142,6001,437,917
2021-05-079.819.99.989.7+1.02%15297,000953,257
2021-05-069.749.89.89.6+0.82%11754,300528,493
2021-05-059.819.729.819.58-0.61%12178,600759,612
2021-05-049.669.789.89.6+1.77%173196,5001,908,711
2021-04-309.729.619.899.34-2.93%21388,000857,321
2021-04-299.489.99.989.44+3.88%245214,1002,066,000
2021-04-289.449.539.789.44+0.85%154116,6001,117,106
2021-04-279.479.459.589.3+0.85%188276,6002,602,091
2021-04-269.299.379.588.93-9.21%10601,074,6009,978,048
2021-04-2310.110.3210.510.1+0.49%145111,5001,149,968
2021-04-229.9710.2710.289.81+4.80%324232,4002,348,035
2021-04-219.579.89.879.57+1.34%8861,100595,536
2021-04-209.769.679.769.5-0.62%5519,000182,516
2021-04-199.529.739.799.5+1.78%8845,400437,382
2021-04-169.789.569.89.52+0.42%7676,200741,690
2021-04-159.659.529.969.43-4.32%188140,5001,346,726
2021-04-149.779.959.969.76+2.16%154239,4002,367,934
2021-04-139.659.749.749.65+0.93%5053,100514,733
2021-04-129.699.659.759.58+0.73%2725,500246,471
2021-04-099.79.589.79.55-1.54%4111,900114,696
2021-04-089.689.739.739.62-0.21%1813,400129,540
2021-04-079.729.759.759.5+0.31%7346,100442,673
2021-04-069.619.729.729.61+1.25%5140,000387,032
2021-04-059.629.69.799.6-1.44%5410,600102,734
2021-04-029.599.749.989.4-0.41%10038,300367,350
2021-04-019.259.78109.25+3.82%8880,400781,628
2021-03-319.229.429.429.22+0.53%4737,000345,724
2021-03-309.399.379.399.25-0.95%2624,500228,756
2021-03-299.129.469.479.1+2.94%8464,500594,093
2021-03-269.259.199.499.1+0.22%109120,8001,112,473
2021-03-259.549.179.549.11-1.61%10571,300662,468
2021-03-249.429.329.629.32-2.51%8285,000805,650
2021-03-239.459.569.659.43-1.85%3531,600303,094
2021-03-229.879.749.879.41+1.04%5726,000248,525
2021-03-199.799.649.859.64-1.03%3332,200313,750
2021-03-189.919.749.949.53-0.81%8936,200349,943
2021-03-179.659.829.829.64+0.92%5125,900252,365
2021-03-169.769.739.899.65-0.71%4517,800172,809
2021-03-159.989.810.039.8-0.20%9484,200833,566
2021-03-129.819.829.959.5+0.61%13449,700485,336
2021-03-119.779.769.959.42+1.56%363181,4001,750,569
2021-03-109.329.61109.27+4.68%632304,6002,916,919
2021-03-098.989.189.258.7+2.34%17777,400702,522
2021-03-059.218.979.218.86-0.22%3911,500102,825
2021-03-048.968.999.278.87+0.33%9529,100261,963
2021-03-039.068.969.168.77+1.36%13043,900391,270
2021-03-028.848.848.968.66+0.23%13760,500532,424
2021-03-018.298.828.828.29+4.75%304118,5001,012,016
2021-02-268.598.428.68.38-1.52%5415,600132,075
2021-02-258.458.558.648.33+3.14%10076,200648,209
2021-02-248.328.298.48.25-1.78%5513,900115,825
2021-02-228.658.448.658.440.00%225,50046,655
2021-02-208.518.448.648.43-0.59%4720,300173,104
2021-02-198.168.498.838.16+2.91%141162,5001,368,612
2021-02-188.548.258.548.1-1.67%7445,600374,987
2021-02-178.318.398.638.31-1.87%5637,900318,095
2021-02-168.558.558.668.4+0.12%3821,800185,047
2021-02-158.418.548.728.41+1.79%10171,100610,972
2021-02-128.288.398.878.26+1.70%23693,900790,815
2021-02-118.378.258.418.190.00%6340,000331,398
2021-02-108.278.258.298.14+0.73%3316,000131,935
2021-02-098.238.198.248.16-0.73%229,00073,699
2021-02-088.298.258.368.12+0.61%3614,600120,035
2021-02-058.228.28.918.16+0.12%129109,300909,140
2021-02-048.178.198.368.1+1.24%6227,400224,547
2021-02-038.028.098.297.83-1.22%209130,2001,045,748
2021-02-027.978.198.717.87+4.20%255119,700981,757
2021-02-017.887.867.987.85+0.13%184,20033,323
2021-01-297.997.857.997.75-1.75%3510,60083,643
2021-01-287.817.997.997.81+1.65%5340,100314,701
2021-01-2787.868.017.81-1.50%4422,700180,511
2021-01-267.827.9887.81+0.76%3422,100174,668
2021-01-257.767.9287.76-0.25%2411,70092,675
2021-01-228.097.948.097.81-0.87%3426,100204,879
2021-01-218.088.018.087.9-2.08%3821,900175,208
2021-01-2088.188.238+2.38%2616,300131,336
2021-01-197.857.998.077.85-0.75%289,20073,800
2021-01-188.028.058.0880.00%134,00032,196
2021-01-158.058.058.187.82-0.98%2810,10081,050
2021-01-148.278.138.278.01-1.33%3638,600311,331
2021-01-138.378.248.377.8+0.49%4024,400197,039
2021-01-128.118.28.388.11-1.09%3844,900374,212
2021-01-118.18.298.48.01+2.60%6739,700323,339
2021-01-087.828.088.087.82+1.76%3716,300129,762
2021-01-067.867.947.957.86-0.25%249,30073,783
2021-01-058.17.968.17.78+0.76%4691,600723,828
2021-01-0487.987.90.00%5229,700236,176

Архив котировок акции KRSB по годам

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