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)
2025-12-30	21.66	22.14	22.16	21.66	+2.50%	87	36,900	806,734
2025-12-29	21.54	21.6	22	21.1	+2.37%	211	163,600	3,493,944
2025-12-26	20.42	21.1	21.64	20.24	+2.63%	288	197,800	4,133,654
2025-12-25	20.66	20.56	20.66	20.14	-0.48%	172	69,700	1,424,732
2025-12-24	21.34	20.66	21.7	20.36	-3.73%	269	185,900	3,881,642
2025-12-23	21.52	21.46	21.9	21.16	-1.47%	185	35,100	751,114
2025-12-22	21.72	21.78	21.96	21.26	+0.55%	93	88,800	1,928,838
2025-12-19	21.76	21.66	21.76	21.42	-0.09%	44	25,500	548,530
2025-12-18	21.76	21.68	21.86	21.46	-0.18%	58	31,800	689,018
2025-12-17	21.98	21.72	22	21.6	-1.09%	56	58,600	1,277,350
2025-12-16	21.26	21.96	22.2	21.26	+2.33%	98	90,500	1,972,646
2025-12-15	21.96	21.46	21.96	21.3	-1.47%	181	197,400	4,256,708
2025-12-12	21.98	21.78	21.98	21.7	-1.00%	48	13,400	292,386
2025-12-11	22.18	22	22.18	20.86	-0.63%	192	113,300	2,471,490
2025-12-10	22.14	22.14	22.22	22.02	0.00%	72	35,900	793,682
2025-12-09	21.9	22.14	22.26	21.9	+0.36%	63	33,900	750,378
2025-12-08	22.04	22.06	22.32	21.86	+0.64%	83	82,800	1,820,006
2025-12-05	22.28	21.92	22.28	21.86	-1.17%	73	23,900	526,998
2025-12-04	22.24	22.18	22.4	21.58	+0.82%	106	65,900	1,449,764
2025-12-03	22	22	22.96	21.98	+0.73%	208	114,600	2,562,792
2025-12-02	22.04	21.84	22.34	21.82	-1.27%	79	48,800	1,074,028
2025-12-01	22.24	22.12	22.24	21.76	-0.63%	106	55,600	1,221,830
2025-11-28	22.08	22.26	22.26	21.9	+1.09%	42	13,500	297,860
2025-11-27	22.34	22.02	22.36	21.74	-0.45%	98	31,500	693,468
2025-11-26	22.08	22.12	22.42	22.08	-0.36%	50	22,600	503,646
2025-11-25	22.38	22.2	22.4	21.62	-0.45%	173	28,600	632,946
2025-11-24	21.94	22.3	22.32	21.94	+1.46%	58	18,700	414,754
2025-11-21	22.36	21.98	22.38	21.92	-1.35%	52	18,400	406,942
2025-11-20	22.22	22.28	22.48	22.02	+0.36%	41	17,600	390,882
2025-11-19	22.18	22.2	22.48	21.82	+2.02%	162	106,700	2,378,086
2025-11-18	21.48	21.76	22.48	21.08	+3.42%	315	192,700	4,223,482
2025-11-17	20.48	21.04	21.46	20.08	+1.74%	267	137,600	2,875,588
2025-11-14	20.86	20.68	20.92	20.66	-0.86%	45	25,700	534,050
2025-11-13	20.2	20.86	20.96	20.2	+3.17%	148	98,200	2,029,594
2025-11-12	20.16	20.22	20.32	19.98	+0.60%	47	26,400	529,204
2025-11-11	19.92	20.1	20.48	19.9	+0.20%	81	49,700	1,007,724
2025-11-10	19.86	20.06	20.12	19.76	+1.01%	64	28,100	560,890
2025-11-07	19.82	19.86	20.14	19.78	-0.70%	29	11,200	224,688
2025-11-06	19.86	20	20	19.82	+0.50%	31	12,500	248,656
2025-11-05	19.88	19.9	20.08	19.84	-0.80%	27	10,200	204,102
2025-11-03	19.86	20.06	20.12	19.86	-0.40%	30	12,800	255,106
2025-11-01	20.1	20.14	20.16	19.84	+2.03%	34	24,500	491,976
2025-10-31	19.8	19.74	20.12	19.74	+0.30%	73	60,100	1,199,736
2025-10-30	19.78	19.68	19.8	19.62	+0.41%	41	16,200	318,350
2025-10-29	19.7	19.6	20	19.6	0.00%	22	12,100	238,236
2025-10-28	19.6	19.6	20.18	19.38	+1.24%	86	54,000	1,065,974
2025-10-27	19.76	19.36	19.82	19.34	-2.52%	123	39,300	767,676
2025-10-24	19.94	19.86	19.94	19.74	-0.40%	41	10,200	202,032
2025-10-23	20	19.94	20	19.82	+0.30%	14	3,600	71,802
2025-10-22	20.06	19.88	20.08	19.88	+0.20%	16	5,900	117,608
2025-10-21	20.04	19.84	20.04	19.7	-1.00%	46	12,900	256,510
2025-10-20	20.1	20.04	20.36	19.92	0.00%	83	35,200	709,798
2025-10-17	19.82	20.04	20.08	19.74	-0.40%	32	10,300	205,280
2025-10-16	19.92	20.12	20.12	19.64	+2.44%	62	41,700	827,268
2025-10-15	19.6	19.64	20.14	19.46	0.00%	72	76,100	1,498,366
2025-10-14	19.64	19.64	19.96	19.64	-0.30%	41	23,300	459,704
2025-10-13	19.48	19.7	20.2	19.08	+1.13%	243	112,200	2,201,594
2025-10-10	19.74	19.48	19.98	19.46	-1.32%	162	53,500	1,049,348
2025-10-09	20.02	19.74	20.04	19.58	-0.10%	102	55,800	1,102,246
2025-10-08	20.14	19.76	20.16	19.76	-1.98%	37	19,800	397,014
2025-10-07	20.2	20.16	20.2	19.82	-0.30%	50	19,100	380,916
2025-10-06	19.86	20.22	20.24	19.66	+2.33%	76	27,000	537,706
2025-10-03	19.74	19.76	19.92	19.56	+0.51%	41	21,000	414,738
2025-10-02	19.84	19.66	19.96	19.52	-1.21%	110	57,000	1,121,994
2025-10-01	20.16	19.9	20.4	19.88	+0.40%	63	18,800	377,518
2025-09-30	19.98	19.82	20.66	19.78	+0.10%	117	101,400	2,054,038
2025-09-29	20.08	19.8	20.56	19.42	-0.90%	307	220,200	4,417,324
2025-09-26	19.68	19.98	20.18	19.6	+1.42%	44	29,200	579,676
2025-09-25	19.8	19.7	20.18	19.7	-0.51%	54	12,000	238,636
2025-09-24	19.52	19.8	19.9	19.48	+1.75%	66	20,700	406,714
2025-09-23	20.1	19.46	20.38	19.42	-1.62%	86	37,200	735,674
2025-09-22	19.72	19.78	20.16	19.68	-1.88%	111	59,000	1,174,556
2025-09-19	20.26	20.16	20.38	19.52	-1.27%	126	58,800	1,168,642
2025-09-18	20.06	20.42	20.48	20.06	+1.59%	18	7,000	141,328
2025-09-17	20.6	20.1	20.6	20.08	-0.59%	41	39,600	799,788
2025-09-16	20.48	20.22	20.74	20.12	-1.27%	67	25,700	524,502
2025-09-15	20.26	20.48	20.6	20.18	+0.39%	54	9,600	195,740
2025-09-12	20.42	20.4	20.5	20.24	0.00%	51	13,900	282,728
2025-09-11	20.44	20.4	20.44	20.14	0.00%	15	2,900	58,830
2025-09-10	20.48	20.4	20.5	20.2	-0.78%	47	16,700	338,972
2025-09-09	20.12	20.56	20.64	20.12	+1.38%	48	19,700	401,746
2025-09-08	20.48	20.28	20.66	19.88	-0.88%	90	37,300	755,522
2025-09-05	19.8	20.46	20.46	19.8	+1.49%	39	7,800	157,222
2025-09-04	19.9	20.16	20.28	19.82	+1.00%	40	9,000	180,522
2025-09-03	20.02	19.96	20.5	19.64	-1.09%	82	42,000	841,952
2025-09-02	20.2	20.18	20.2	20.02	0.00%	32	6,100	122,416
2025-09-01	20.08	20.18	20.5	19.96	+0.80%	93	34,600	702,486
2025-08-29	19.88	20.02	20.08	19.84	-0.10%	53	9,400	188,044
2025-08-28	20.2	20.04	20.2	19.96	-0.79%	40	14,400	287,980
2025-08-27	20.4	20.2	20.4	20.1	+0.50%	82	16,500	334,220
2025-08-26	19.98	20.1	20.92	19.98	-0.50%	95	24,000	487,346
2025-08-25	20.22	20.2	20.32	19.78	-0.20%	59	22,900	460,284
2025-08-22	21.06	20.24	21.06	20.02	-2.69%	95	30,300	616,970
2025-08-21	20.92	20.8	21.06	20.52	+1.36%	69	32,000	664,684
2025-08-20	20.7	20.52	20.96	20.28	-0.87%	47	14,300	295,832
2025-08-19	20.26	20.7	20.9	19.92	+3.29%	61	34,200	696,582
2025-08-18	19.82	20.04	20.8	19.72	+1.11%	90	31,400	629,134
2025-08-15	19.7	19.82	19.94	19.7	-0.50%	61	13,700	271,060
2025-08-14	19.98	19.92	20	19.74	-0.40%	43	9,500	188,922
2025-08-13	19.8	20	20	19.68	+1.42%	46	32,700	651,620
2025-08-12	19.9	19.72	19.98	19.64	0.00%	75	42,300	842,910
2025-08-11	19.9	19.72	19.98	19.52	-0.90%	82	24,000	474,290
2025-08-08	19.94	19.9	19.94	19.6	0.00%	67	31,400	620,992
2025-08-07	20.06	19.9	20.18	19.74	-0.60%	82	19,400	385,578
2025-08-06	20.38	20.02	20.38	19.64	+0.20%	87	32,600	649,174
2025-08-05	20.2	19.98	20.68	19.32	-1.28%	227	86,100	1,719,416
2025-08-04	20	20.24	21.22	19.8	+2.22%	313	141,200	2,892,764
2025-08-01	19.58	19.8	20.1	19.56	+1.23%	81	44,500	885,810
2025-07-31	19	19.56	19.98	18.98	+2.95%	128	47,100	921,468
2025-07-30	18.52	19	19.44	18.24	+0.42%	53	17,600	332,340
2025-07-29	18.64	18.92	19	18.62	+1.50%	44	8,000	151,042
2025-07-28	19.9	18.64	19.94	18.5	-1.89%	163	66,800	1,253,718
2025-07-25	18.78	19	19.8	18.78	+1.50%	240	113,600	2,183,470
2025-07-24	18.42	18.72	18.8	18.26	+2.74%	122	57,400	1,063,314
2025-07-23	17.78	18.22	18.36	17.64	+2.59%	104	38,900	702,140
2025-07-22	17.3	17.76	17.8	17.2	+2.66%	85	38,400	676,308
2025-07-21	17	17.3	17.42	16.86	+2.00%	69	29,100	501,886
2025-07-18	17	16.96	17.88	16.78	-0.24%	160	58,600	1,008,764
2025-07-17	16.8	17	17.5	16.64	+2.29%	96	40,800	694,562
2025-07-16	16.52	16.62	16.8	16.4	+0.61%	67	26,800	444,520
2025-07-15	16.32	16.52	16.52	16.28	+2.48%	72	26,900	440,666
2025-07-14	16.4	16.12	16.7	15.96	-1.95%	168	58,400	939,870
2025-07-11	16.02	16.44	16.96	15.9	+2.62%	93	31,300	509,140
2025-07-10	16.02	16.02	16.06	15.82	-0.25%	89	41,800	667,048
2025-07-09	16.18	16.06	16.38	16	-1.23%	100	29,700	477,596
2025-07-08	16.72	16.26	16.72	16.2	-1.45%	72	29,200	481,438
2025-07-07	16.68	16.5	16.78	16.34	-1.08%	76	24,900	413,020
2025-07-04	16.52	16.68	16.68	16.5	+0.72%	115	38,400	636,610
2025-07-03	16.66	16.56	16.68	16.5	-1.90%	116	26,300	435,692
2025-07-02	17.06	16.88	17.06	16.18	-0.71%	240	86,100	1,427,496
2025-07-01	16.64	17	17	16.52	+3.28%	362	110,500	1,852,682
2025-06-30	16.18	16.46	16.6	16.1	+1.35%	203	85,100	1,392,384
2025-06-27	16.2	16.24	16.4	15.84	+0.25%	201	74,400	1,200,966
2025-06-26	16.14	16.2	16.78	16.14	+0.25%	192	70,000	1,148,914
2025-06-25	16.3	16.16	16.3	16.1	+0.12%	60	13,500	218,886
2025-06-24	16.32	16.14	16.44	16.02	-1.22%	82	26,600	431,700
2025-06-23	16.44	16.34	16.52	16.02	+0.25%	132	58,400	953,472
2025-06-20	16.36	16.3	16.46	16.1	+0.37%	159	44,300	721,822
2025-06-19	16.5	16.24	16.62	16.12	-1.46%	238	71,000	1,158,432
2025-06-18	16.88	16.48	17	15.74	-13.90%	906	528,100	8,635,702
2025-06-17	20.22	19.14	20.24	19.12	-5.43%	746	301,200	5,854,320
2025-06-16	20.78	20.24	21.34	19.32	-2.60%	996	446,500	8,907,588
2025-06-13	20.94	20.78	21.36	19.14	-0.67%	409	194,200	3,919,548
2025-06-11	20.94	20.92	21.4	20.92	-0.10%	258	139,900	2,948,430
2025-06-10	20.24	20.94	21.06	20.24	+3.97%	260	110,900	2,311,474
2025-06-09	21.42	20.14	21.48	19.94	-1.95%	422	284,300	5,983,976
2025-06-06	20.48	20.54	20.86	20.12	+0.29%	166	59,600	1,220,558
2025-06-05	20.06	20.48	20.74	19.88	+2.50%	194	85,200	1,731,000
2025-06-04	19.6	19.98	20.2	19.58	+2.36%	240	184,100	3,665,936
2025-06-03	19.36	19.52	19.7	19.34	+1.24%	111	52,800	1,032,690
2025-06-02	19.58	19.28	19.74	19.14	-1.53%	118	53,500	1,037,860
2025-05-30	19.74	19.58	19.74	19.48	+1.45%	41	13,800	270,074
2025-05-29	19.5	19.3	19.74	19.08	-1.03%	59	61,200	1,193,046
2025-05-28	19.52	19.5	19.54	19.02	-0.20%	98	38,100	733,946
2025-05-27	19.54	19.54	19.56	19.12	0.00%	82	28,500	552,496
2025-05-26	19.74	19.54	19.74	19.02	-1.11%	130	68,900	1,338,406
2025-05-23	19.38	19.76	19.98	19.36	+0.82%	78	18,100	356,112
2025-05-22	19.4	19.6	19.6	19.3	-0.81%	64	15,800	307,452
2025-05-21	19.4	19.76	19.78	19.28	+1.65%	138	45,400	889,210
2025-05-20	19.68	19.44	19.78	18.6	+0.73%	218	140,700	2,716,502
2025-05-19	18.7	19.3	19.9	18.7	+3.88%	429	230,100	4,472,242
2025-05-16	18.74	18.58	19	18.4	-0.11%	177	83,700	1,569,658
2025-05-15	18.52	18.6	18.82	18.14	+0.22%	149	45,300	839,680
2025-05-14	18.1	18.56	18.6	17.76	+3.00%	217	100,800	1,843,492
2025-05-13	17.76	18.02	18.1	17.56	+1.81%	192	113,600	2,027,474
2025-05-12	17.44	17.7	17.88	17.44	+1.49%	173	86,300	1,521,742
2025-05-08	17.46	17.44	17.68	17.34	+0.69%	89	48,300	848,046
2025-05-07	17.02	17.32	17.4	16.62	+1.76%	145	65,000	1,118,472
2025-05-06	17	17.02	17.7	16.58	+0.83%	282	155,500	2,671,400
2025-05-05	17	16.88	17.5	15.8	+3.30%	575	457,400	7,743,330
2025-05-02	16.28	16.34	16.36	16.1	+0.49%	28	8,900	144,868
2025-04-30	15.96	16.26	16.28	15.4	+1.63%	105	42,000	667,014
2025-04-29	16.3	16	16.44	16	-2.44%	51	39,100	629,480
2025-04-28	16.18	16.4	16.88	16	+2.37%	133	129,400	2,148,116
2025-04-25	15.86	16.02	16.18	15.7	+3.35%	49	13,200	211,124
2025-04-24	15.42	15.5	16	15.42	+0.52%	48	12,700	199,708
2025-04-23	15.6	15.42	15.88	15.24	-1.15%	78	25,700	399,674
2025-04-22	15.78	15.6	15.8	15.6	0.00%	16	2,200	34,622
2025-04-21	15.82	15.6	15.82	15.48	-1.27%	52	27,600	432,320
2025-04-18	16.04	15.8	16.44	15.8	-2.47%	39	14,200	227,342
2025-04-17	15.92	16.2	16.44	15.72	+2.02%	77	51,400	826,834
2025-04-16	15.22	15.88	16.04	15.22	+2.32%	72	22,300	349,950
2025-04-15	15.24	15.52	15.52	14.82	+1.97%	76	41,600	633,856
2025-04-14	15.2	15.22	15.48	15.2	+0.13%	44	25,900	396,676
2025-04-11	15.08	15.2	15.2	15	+2.01%	28	12,300	185,788
2025-04-10	15	14.9	15.26	14.9	+2.76%	23	9,100	136,656
2025-04-09	14.78	14.5	15.18	14.5	-2.82%	62	22,700	333,418
2025-04-08	14.64	14.92	15.22	14.64	+2.05%	34	11,800	176,956
2025-04-07	15.44	14.62	15.44	14.3	-5.68%	152	80,300	1,183,832
2025-04-04	15.7	15.5	16.1	15.46	-0.77%	131	58,900	922,718
2025-04-03	16.48	15.62	16.58	15.62	-3.82%	87	38,100	613,906
2025-04-02	16.36	16.24	16.58	16.02	-1.46%	56	43,900	718,904
2025-04-01	16.26	16.48	16.6	16.26	0.00%	46	15,400	253,098
2025-03-31	16.06	16.48	16.48	15.56	+3.26%	113	53,500	854,174
2025-03-28	16.12	15.96	16.24	15.8	-0.99%	105	52,600	842,302
2025-03-27	16.46	16.12	16.54	16.02	-2.07%	72	18,300	296,570
2025-03-26	16.42	16.46	16.6	16.4	+0.73%	24	11,700	192,714
2025-03-25	16.76	16.34	16.76	16.32	-2.74%	69	40,300	666,986
2025-03-24	16.9	16.8	17	16.64	-0.59%	51	34,300	578,082
2025-03-21	16.72	16.9	17	16.7	+1.20%	48	22,600	381,062
2025-03-20	16.68	16.7	16.92	16.66	+0.12%	32	11,200	187,376
2025-03-19	16.66	16.68	17	16.62	0.00%	47	21,200	356,148
2025-03-18	16.72	16.68	17.18	16.68	-0.95%	71	24,200	408,954
2025-03-17	17.06	16.84	17.3	16.6	+0.72%	179	106,100	1,796,608
2025-03-14	16.8	16.72	17.1	16.58	+0.60%	60	29,000	487,488
2025-03-13	16.8	16.62	16.88	16.56	-1.54%	55	28,600	477,462
2025-03-12	16.9	16.88	17.08	16.4	-1.29%	172	86,600	1,440,538
2025-03-11	16.3	17.1	17.3	16	+5.30%	392	278,100	4,662,162
2025-03-10	16.28	16.24	16.28	16.16	+0.74%	16	2,200	35,680
2025-03-07	16.4	16.12	16.4	16.12	-1.71%	54	28,300	459,666
2025-03-06	16.1	16.4	16.4	16.06	+1.99%	47	12,200	197,638
2025-03-05	16.12	16.08	16.18	16.02	-0.25%	32	8,200	132,092
2025-03-04	15.88	16.12	16.12	15.7	+0.62%	119	42,500	680,030
2025-03-03	16.14	16.02	16.14	15.6	-0.62%	82	33,000	525,820
2025-02-28	16.16	16.12	16.16	15.92	-0.12%	26	4,800	77,058
2025-02-27	16.2	16.14	16.2	15.92	-0.37%	43	21,700	347,726
2025-02-26	16.5	16.2	16.5	16.14	-1.70%	49	16,400	266,894
2025-02-25	16.3	16.48	16.78	16.24	+1.48%	113	36,400	597,546
2025-02-24	16.1	16.24	16.24	15.96	+2.01%	68	22,000	354,268
2025-02-21	16.28	15.92	16.5	15.64	-1.73%	186	75,600	1,211,468
2025-02-20	16.12	16.2	16.28	16.08	+0.62%	45	14,000	226,336
2025-02-19	16	16.1	16.1	16	+1.26%	26	8,800	141,428
2025-02-18	16.08	15.9	16.1	15.88	-1.12%	65	17,800	284,008
2025-02-17	15.9	16.08	16.16	15.9	+1.13%	64	20,900	336,172
2025-02-14	16.26	15.9	16.3	15.5	-1.36%	176	90,000	1,433,712
2025-02-13	16.24	16.12	16.66	16.04	-0.25%	114	50,800	828,630
2025-02-12	16.16	16.16	16.22	16.02	-0.12%	28	12,700	204,462
2025-02-11	16.06	16.18	16.18	15.6	-0.37%	78	28,700	457,180
2025-02-10	16.34	16.24	16.36	16	-0.61%	107	42,400	682,570
2025-02-07	16.32	16.34	16.34	16.18	+0.62%	32	4,800	77,940
2025-02-06	16.18	16.24	16.36	16.18	-0.37%	20	7,100	115,758
2025-02-05	16.38	16.3	16.38	16.16	-0.61%	36	10,300	167,348
2025-02-04	16.18	16.4	17	16.06	+1.49%	140	68,000	1,117,964
2025-02-03	16.14	16.16	16.2	16	+0.12%	42	35,600	572,248
2025-01-31	16.28	16.14	16.52	16.14	0.00%	82	39,400	643,352
2025-01-30	16.26	16.14	16.74	15.94	-0.74%	54	29,400	477,112
2025-01-29	16.22	16.26	16.3	15.92	+0.37%	57	31,400	505,632
2025-01-28	16.12	16.2	16.2	15.68	+0.50%	107	40,800	652,382
2025-01-27	16.58	16.12	16.6	16.06	-2.89%	105	57,800	942,616
2025-01-24	16.4	16.6	16.66	16.38	+1.22%	76	30,000	495,104
2025-01-23	16.26	16.4	16.68	16.24	-0.61%	114	52,600	861,064
2025-01-22	16.5	16.5	16.6	16.12	+0.12%	94	32,800	538,926
2025-01-21	16.4	16.48	16.5	16.24	+0.12%	59	23,000	376,038
2025-01-20	15.7	16.46	16.5	15.7	+4.71%	141	75,900	1,222,476
2025-01-17	15.6	15.72	15.74	15.48	+0.77%	41	12,600	196,986
2025-01-16	15.68	15.6	15.82	15.6	+0.26%	28	7,800	122,422
2025-01-15	15.68	15.56	15.7	15.4	+1.04%	19	4,200	64,978
2025-01-14	15.44	15.4	16.06	15.04	-2.53%	51	15,800	245,564
2025-01-13	15.58	15.8	15.8	15.52	+2.33%	57	16,600	259,944
2025-01-10	15.42	15.44	15.64	14.64	0.00%	155	74,500	1,132,124
2025-01-09	15.52	15.44	15.6	15.42	-0.52%	54	19,700	305,358
2025-01-08	15.26	15.52	15.52	15.24	+1.84%	33	18,000	276,890
2025-01-06	15.2	15.24	15.3	15.02	-0.52%	24	7,600	115,674
2025-01-03	15.4	15.32	15.4	14.52	0.00%	72	22,500	338,846

Архив котировок акции KRSB по годам

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