Красноярскэнергосбыт
KRSBP
23.6 ₽ -1.09% ↓История котировок KRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-02-18 | 23.86 | 23.6 | 24.1 | 23.6 | -1.09% | 75 | 18,200 | 431,206 |
| 2026-02-17 | 24.54 | 23.86 | 24.56 | 23.7 | -1.81% | 135 | 45,300 | 1,088,774 |
| 2026-02-16 | 24.98 | 24.3 | 25.1 | 24.12 | -1.62% | 202 | 77,100 | 1,875,922 |
| 2026-02-13 | 24.76 | 24.7 | 24.78 | 24.6 | -0.32% | 65 | 30,700 | 759,010 |
| 2026-02-12 | 24.94 | 24.78 | 24.94 | 24.48 | +0.08% | 46 | 13,300 | 328,708 |
| 2026-02-11 | 24.9 | 24.76 | 25.02 | 24.58 | -1.12% | 62 | 16,600 | 412,584 |
| 2026-02-10 | 25.26 | 25.04 | 25.26 | 24.64 | -0.56% | 65 | 15,400 | 384,244 |
| 2026-02-09 | 25.08 | 25.18 | 26.16 | 24.58 | +1.12% | 273 | 90,900 | 2,295,298 |
| 2026-02-06 | 24.88 | 24.9 | 25.34 | 24.8 | +0.32% | 146 | 36,900 | 924,628 |
| 2026-02-05 | 24.92 | 24.82 | 25.12 | 24.54 | -1.19% | 126 | 36,100 | 895,198 |
| 2026-02-04 | 24.98 | 25.12 | 25.48 | 24.7 | +0.96% | 256 | 69,000 | 1,730,546 |
| 2026-02-03 | 24.58 | 24.88 | 26 | 24.3 | +1.22% | 488 | 151,100 | 3,807,926 |
| 2026-02-02 | 25.48 | 24.58 | 25.68 | 24 | -2.07% | 478 | 152,500 | 3,786,504 |
| 2026-01-30 | 25.08 | 25.1 | 25.78 | 25.06 | +0.24% | 163 | 68,700 | 1,742,154 |
| 2026-01-29 | 25.22 | 25.04 | 25.54 | 24.46 | -1.65% | 378 | 179,000 | 4,465,720 |
| 2026-01-28 | 26.48 | 25.46 | 26.5 | 25.1 | -3.34% | 237 | 67,400 | 1,738,568 |
| 2026-01-27 | 26.26 | 26.34 | 26.4 | 25.76 | +0.77% | 213 | 96,500 | 2,510,738 |
| 2026-01-26 | 23.04 | 26.14 | 26.18 | 23.02 | +13.16% | 865 | 350,000 | 8,794,520 |
| 2026-01-23 | 22.68 | 23.1 | 23.52 | 22.68 | +1.85% | 129 | 42,400 | 981,092 |
| 2026-01-22 | 22.72 | 22.68 | 22.92 | 22.24 | +0.35% | 163 | 90,800 | 2,041,190 |
| 2026-01-21 | 22.72 | 22.6 | 23 | 22.22 | -1.14% | 219 | 131,000 | 2,956,226 |
| 2026-01-20 | 23.6 | 22.86 | 23.96 | 22.72 | -3.63% | 184 | 101,500 | 2,369,096 |
| 2026-01-19 | 22.5 | 23.72 | 23.8 | 22.5 | +4.40% | 143 | 60,400 | 1,392,120 |
| 2026-01-16 | 22.56 | 22.72 | 22.76 | 22.22 | 0.00% | 105 | 33,300 | 750,640 |
| 2026-01-15 | 22.96 | 22.72 | 22.96 | 22.32 | -0.61% | 95 | 42,600 | 963,156 |
| 2026-01-14 | 22.58 | 22.86 | 22.92 | 22.52 | +1.42% | 72 | 19,400 | 441,590 |
| 2026-01-13 | 23.36 | 22.54 | 23.54 | 22.48 | -3.43% | 163 | 44,500 | 1,016,676 |
| 2026-01-12 | 23.48 | 23.34 | 23.9 | 23.34 | -2.34% | 161 | 96,400 | 2,273,478 |
| 2026-01-09 | 23.3 | 23.9 | 23.98 | 23.24 | +2.49% | 182 | 65,000 | 1,531,982 |
| 2026-01-08 | 22.82 | 23.32 | 23.4 | 22.5 | +1.13% | 146 | 65,100 | 1,492,544 |
| 2026-01-06 | 23.3 | 23.06 | 23.3 | 22.88 | +0.52% | 124 | 70,400 | 1,622,416 |
| 2026-01-05 | 22.34 | 22.94 | 23.3 | 21.92 | 0.00% | 258 | 114,500 | 2,602,822 |