Красноярскэнергосбыт
KRSBP
23.16 ₽ -0.6% ↓История котировок KRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 23.04 | 23.16 | 23.64 | 23 | -0.60% | 57 | 15,200 | 353,284 |
| 2026-04-16 | 23.48 | 23.3 | 23.48 | 22.94 | -0.51% | 91 | 26,900 | 623,720 |
| 2026-04-15 | 24.42 | 23.42 | 24.48 | 23.22 | -4.33% | 140 | 65,100 | 1,545,896 |
| 2026-04-14 | 22.12 | 24.48 | 24.5 | 22.1 | +9.78% | 157 | 70,700 | 1,619,008 |
| 2026-04-13 | 23.22 | 22.3 | 23.28 | 21.66 | -3.04% | 343 | 118,300 | 2,672,060 |
| 2026-04-10 | 23.2 | 23 | 25.2 | 23 | -0.95% | 408 | 179,500 | 4,263,610 |
| 2026-04-09 | 23.08 | 23.22 | 23.34 | 23 | +0.52% | 50 | 22,500 | 520,720 |
| 2026-04-08 | 23.18 | 23.1 | 23.36 | 22.94 | -0.43% | 62 | 29,700 | 688,840 |
| 2026-04-07 | 23.18 | 23.2 | 23.2 | 22.94 | +0.09% | 33 | 6,500 | 150,314 |
| 2026-04-06 | 22.96 | 23.18 | 23.42 | 22.8 | +0.17% | 125 | 63,000 | 1,452,244 |
| 2026-04-03 | 23.04 | 23.14 | 23.5 | 22.88 | +0.52% | 88 | 21,900 | 508,474 |
| 2026-04-02 | 23.14 | 23.02 | 23.24 | 22.66 | -0.52% | 116 | 67,500 | 1,553,124 |
| 2026-04-01 | 23.28 | 23.14 | 23.54 | 22.98 | -0.69% | 50 | 10,500 | 244,462 |
| 2026-03-31 | 23.22 | 23.3 | 23.44 | 23.12 | +0.34% | 75 | 26,400 | 614,208 |
| 2026-03-30 | 23.44 | 23.22 | 23.44 | 23.04 | +0.87% | 57 | 14,600 | 339,388 |
| 2026-03-27 | 23.42 | 23.02 | 23.76 | 22.9 | -1.29% | 89 | 33,800 | 786,072 |
| 2026-03-26 | 23.38 | 23.32 | 23.42 | 23.2 | -0.09% | 46 | 21,300 | 496,824 |
| 2026-03-25 | 23.42 | 23.34 | 23.54 | 22.8 | -0.26% | 99 | 49,300 | 1,147,062 |
| 2026-03-24 | 23.34 | 23.4 | 23.56 | 23.34 | +0.26% | 36 | 17,500 | 408,808 |
| 2026-03-23 | 23.6 | 23.34 | 23.78 | 23.34 | -1.10% | 100 | 32,100 | 758,412 |
| 2026-03-20 | 23.38 | 23.6 | 23.74 | 23.36 | +1.55% | 61 | 16,400 | 385,588 |
| 2026-03-19 | 23.54 | 23.24 | 23.58 | 23.22 | -1.36% | 101 | 31,200 | 730,194 |
| 2026-03-18 | 23.62 | 23.56 | 23.76 | 23.34 | +0.94% | 54 | 10,800 | 254,080 |
| 2026-03-17 | 23.44 | 23.34 | 24.02 | 23.02 | -0.17% | 124 | 45,000 | 1,059,624 |
| 2026-03-16 | 23.54 | 23.38 | 23.74 | 23.08 | +0.09% | 123 | 33,600 | 787,852 |
| 2026-03-13 | 23.86 | 23.36 | 23.86 | 23.14 | -1.85% | 85 | 26,200 | 615,184 |
| 2026-03-12 | 23.5 | 23.8 | 23.82 | 23.44 | +1.19% | 32 | 8,600 | 203,972 |
| 2026-03-11 | 23.72 | 23.52 | 24.14 | 23.4 | -1.09% | 59 | 25,500 | 604,026 |
| 2026-03-10 | 23.92 | 23.78 | 24.08 | 23.78 | -0.59% | 44 | 14,700 | 352,418 |
| 2026-03-09 | 24.1 | 23.92 | 24.16 | 23.6 | -0.91% | 67 | 27,800 | 663,888 |
| 2026-03-06 | 23.78 | 24.14 | 24.18 | 23.78 | +1.51% | 46 | 8,700 | 209,184 |
| 2026-03-05 | 24.08 | 23.78 | 24.28 | 23.78 | 0.00% | 59 | 20,800 | 500,936 |
| 2026-03-04 | 23.5 | 23.78 | 24 | 23 | +0.93% | 112 | 31,300 | 743,574 |
| 2026-03-03 | 23.82 | 23.56 | 23.98 | 23.12 | -1.34% | 162 | 39,300 | 920,376 |
| 2026-03-02 | 24.3 | 23.88 | 24.38 | 23.86 | -1.73% | 125 | 35,400 | 852,442 |
| 2026-02-27 | 24 | 24.3 | 24.3 | 23.94 | +0.58% | 62 | 25,100 | 605,338 |
| 2026-02-26 | 24.22 | 24.16 | 24.42 | 24.02 | -0.41% | 66 | 26,200 | 632,804 |
| 2026-02-25 | 23.96 | 24.26 | 24.6 | 23.88 | +1.59% | 199 | 67,200 | 1,626,050 |
| 2026-02-24 | 23.38 | 23.88 | 23.98 | 23.28 | +2.40% | 207 | 49,300 | 1,168,240 |
| 2026-02-20 | 23.96 | 23.32 | 26.98 | 22.5 | -2.26% | 594 | 225,800 | 5,474,158 |
| 2026-02-19 | 23.88 | 23.86 | 24.06 | 23.66 | 0.00% | 67 | 24,100 | 575,624 |
| 2026-02-18 | 23.86 | 23.86 | 24.1 | 23.6 | 0.00% | 101 | 27,900 | 661,212 |
| 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 |