Красноярскэнергосбыт
KRSBP
22.28 ₽ -3.13% ↓История котировок KRSBP
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2014-12-30 | 1.49 | 1.48 | 1.49 | 1.48 | -20.43% | 2 | 3,000 | 4,450 |
| 2014-12-29 | 1.85 | 1.86 | 1.86 | 1.85 | +0.54% | 2 | 300,000 | 555,750 |
| 2014-12-26 | 1.84 | 1.85 | 1.85 | 1.84 | +2.78% | 11 | 300,000 | 554,990 |
| 2014-12-24 | 1.46 | 1.8 | 1.8 | 1.46 | +5.88% | 2 | 2,000 | 3,260 |
| 2014-12-23 | 1.7 | 1.7 | 1.7 | 1.7 | +21.43% | 3 | 8,000 | 13,600 |
| 2014-12-22 | 1.4 | 1.4 | 1.4 | 1.4 | -12.50% | 1 | 1,000 | 1,400 |
| 2014-12-18 | 1.7 | 1.6 | 1.7 | 1.6 | +5.26% | 2 | 2,000 | 3,300 |
| 2014-12-17 | 1.52 | 1.52 | 1.52 | 1.2 | -5.00% | 13 | 31,000 | 41,840 |
| 2014-12-16 | 1.52 | 1.6 | 1.6 | 1.47 | +3.23% | 10 | 30,000 | 46,840 |
| 2014-12-15 | 1.78 | 1.55 | 1.8 | 1.55 | -13.89% | 4 | 13,000 | 22,580 |
| 2014-12-12 | 1.8 | 1.8 | 1.8 | 1.8 | +2.86% | 1 | 1,000 | 1,800 |
| 2014-12-11 | 1.8 | 1.75 | 1.8 | 1.75 | +9.38% | 4 | 7,000 | 12,500 |
| 2014-12-10 | 1.8 | 1.6 | 1.8 | 1.6 | -11.11% | 6 | 15,000 | 25,070 |
| 2014-12-09 | 1.79 | 1.8 | 1.8 | 1.75 | +0.56% | 4 | 37,000 | 66,280 |
| 2014-12-08 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | 2 | 13,000 | 23,270 |
| 2014-12-05 | 1.81 | 1.81 | 1.81 | 1.7 | -9.50% | 15 | 164,000 | 294,100 |
| 2014-12-04 | 1.89 | 2 | 2 | 1.7 | +3.09% | 5 | 5,000 | 9,270 |
| 2014-12-03 | 1.94 | 1.94 | 2 | 1.94 | -19.17% | 9 | 33,000 | 64,830 |
| 2014-11-19 | 2.37 | 2.4 | 2.4 | 2.37 | +20.00% | 3 | 3,000 | 7,150 |
| 2014-11-18 | 2.01 | 2 | 2.01 | 2 | -13.04% | 4 | 64,000 | 128,010 |
| 2014-11-12 | 2.3 | 2.3 | 2.3 | 2.3 | -4.17% | 1 | 10,000 | 23,000 |
| 2014-11-11 | 2.4 | 2.4 | 2.4 | 2 | +20.00% | 3 | 29,000 | 69,200 |
| 2014-11-06 | 1.94 | 2 | 2 | 1.94 | +5.26% | 3 | 9,000 | 17,640 |
| 2014-11-05 | 1.9 | 1.9 | 1.9 | 1.9 | 0.00% | 2 | 24,000 | 45,600 |
| 2014-10-31 | 1.96 | 1.9 | 1.96 | 1.89 | -5.00% | 16 | 21,000 | 40,130 |
| 2014-10-30 | 2.01 | 2 | 2.02 | 2 | -0.50% | 8 | 15,000 | 30,110 |
| 2014-10-29 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 1 | 1,000 | 2,010 |
| 2014-10-15 | 2.03 | 2.02 | 2.03 | 2.02 | -3.35% | 3 | 3,000 | 6,080 |
| 2014-10-14 | 2.04 | 2.09 | 2.1 | 1.55 | -0.48% | 10 | 30,000 | 60,060 |
| 2014-10-08 | 2.1 | 2.1 | 2.1 | 2.08 | -4.54% | 5 | 18,000 | 37,710 |
| 2014-09-29 | 1.9911 | 2.1999 | 2.1999 | 1.9911 | +4.75% | 3 | 3,000 | 6,182 |
| 2014-09-18 | 2.0999 | 2.1001 | 2.1001 | 2.0999 | +4.95% | 3 | 21,000 | 44,101 |
| 2014-09-15 | 2.001 | 2.001 | 2.001 | 2.001 | -0.05% | 1 | 1,000 | 2,001 |
| 2014-09-11 | 2.002 | 2.002 | 2.002 | 2.002 | +0.10% | 1 | 1,000 | 2,002 |
| 2014-09-08 | 2.2241 | 2 | 2.3 | 2 | -13.04% | 11 | 15,000 | 32,929 |
| 2014-09-05 | 2.2999 | 2.2999 | 2.2999 | 2.2999 | +3.41% | 1 | 1,000 | 2,300 |
| 2014-09-01 | 2.224 | 2.224 | 2.224 | 2.224 | -3.30% | 1 | 1,000 | 2,224 |
| 2014-08-29 | 2.328 | 2.3 | 2.328 | 2.3 | -2.29% | 4 | 6,000 | 13,876 |
| 2014-08-20 | 2.3618 | 2.354 | 2.3618 | 2.354 | -2.20% | 11 | 13,000 | 30,670 |
| 2014-08-19 | 2.43 | 2.407 | 2.43 | 2.407 | -0.25% | 4 | 5,000 | 12,096 |
| 2014-08-18 | 2.414 | 2.413 | 2.414 | 2.413 | -7.19% | 4 | 7,000 | 16,894 |
| 2014-08-15 | 2.6 | 2.6 | 2.6 | 2.6 | +4.00% | 1 | 1,000 | 2,600 |
| 2014-08-08 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 1 | 1,000 | 2,500 |
| 2014-07-30 | 2.5 | 2.5 | 2.5 | 2.5 | 0.00% | 1 | 6,000 | 15,000 |
| 2014-07-29 | 2.422 | 2.5 | 2.5 | 2.422 | -0.06% | 5 | 6,000 | 14,782 |
| 2014-07-23 | 2.51 | 2.5015 | 2.5105 | 2.5001 | +0.06% | 8 | 8,000 | 20,034 |
| 2014-07-22 | 2.5001 | 2.5 | 2.5001 | 2.5 | 0.00% | 6 | 19,000 | 47,500 |
| 2014-07-21 | 2.4983 | 2.5001 | 2.5001 | 2.4983 | +0.00% | 6 | 15,000 | 37,484 |
| 2014-07-18 | 2.5061 | 2.5 | 2.5061 | 2.5 | -5.62% | 6 | 11,000 | 27,518 |
| 2014-07-17 | 2.387 | 2.649 | 2.691 | 2.387 | -2.25% | 4 | 4,000 | 10,184 |
| 2014-07-10 | 2.71 | 2.71 | 2.71 | 2.71 | +7.97% | 1 | 1,000 | 2,710 |
| 2014-07-09 | 2.532 | 2.51 | 2.532 | 2.5 | -1.61% | 4 | 22,000 | 55,056 |
| 2014-07-03 | 2.5501 | 2.551 | 2.551 | 2.55 | 0.00% | 5 | 32,000 | 81,605 |
| 2014-07-02 | 2.551 | 2.551 | 2.551 | 2.551 | +0.04% | 1 | 1,000 | 2,551 |
| 2014-07-01 | 2.5603 | 2.55 | 2.5603 | 2.55 | -5.55% | 4 | 81,000 | 206,581 |
| 2014-06-26 | 2.6999 | 2.6999 | 2.6999 | 2.6999 | +5.46% | 1 | 1,000 | 2,700 |
| 2014-06-25 | 2.5601 | 2.5601 | 2.5601 | 2.5601 | 0.00% | 1 | 1,000 | 2,560 |
| 2014-06-23 | 2.5602 | 2.5602 | 2.5602 | 2.5602 | -5.18% | 1 | 1,000 | 2,560 |
| 2014-06-20 | 2.7 | 2.7 | 2.7 | 2.7 | -1.78% | 3 | 6,000 | 16,200 |
| 2014-06-18 | 2.7489 | 2.749 | 2.749 | 2.7 | +0.33% | 3 | 3,000 | 8,198 |
| 2014-06-17 | 2.74 | 2.74 | 2.74 | 2.7001 | -0.72% | 5 | 12,000 | 32,820 |
| 2014-06-16 | 2.9638 | 2.76 | 2.9638 | 2.7045 | -4.50% | 12 | 16,000 | 44,611 |
| 2014-06-11 | 2.8901 | 2.89 | 2.8901 | 2.89 | -2.56% | 2 | 2,000 | 5,780 |
| 2014-06-10 | 2.9659 | 2.9659 | 2.9659 | 2.9659 | 0.00% | 1 | 8,000 | 23,727 |